Bohai Ferry Group Co., Ltd. Class A 603167
SSE · Çin · Ulaştırma
CNY 7,99+0,01 (+%0,13)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,99 | +%0,13 | CNY 8,00 | CNY 8,00 | CNY 7,95 | 1,69M |
| 2026-09-29 | CNY 7,98 | +%0,13 | CNY 7,98 | CNY 8,00 | CNY 7,94 | 1,51M |
| 2026-09-28 | CNY 7,97 | -%1,12 | CNY 8,03 | CNY 8,08 | CNY 7,95 | 3,77M |
| 2026-09-24 | CNY 8,06 | -%0,25 | CNY 8,08 | CNY 8,10 | CNY 8,05 |
| 1,25M |
| 2026-09-23 | CNY 8,08 | -%0,25 | CNY 8,08 | CNY 8,11 | CNY 8,06 | 1,36M |
| 2026-09-22 | CNY 8,10 | +%0,12 | CNY 8,08 | CNY 8,10 | CNY 8,06 | 1,54M |
| 2026-09-21 | CNY 8,09 | +%0,12 | CNY 8,07 | CNY 8,09 | CNY 8,03 | 1,53M |
| 2026-09-18 | CNY 8,08 | -%0,49 | CNY 8,12 | CNY 8,13 | CNY 8,03 | 2,14M |
| 2026-09-17 | CNY 8,12 | +%0,62 | CNY 8,03 | CNY 8,14 | CNY 8,03 | 1,76M |
| 2026-09-16 | CNY 8,07 | %0,00 | CNY 8,01 | CNY 8,08 | CNY 8,01 | 1,86M |
| 2026-09-15 | CNY 8,07 | -%1,22 | CNY 8,15 | CNY 8,17 | CNY 8,05 | 3,84M |
| 2026-09-14 | CNY 8,17 | -%0,37 | CNY 8,19 | CNY 8,24 | CNY 8,16 | 3,02M |
| 2026-09-11 | CNY 8,20 | %0,00 | CNY 8,18 | CNY 8,22 | CNY 8,11 | 4,50M |
| 2026-09-10 | CNY 8,20 | -%0,12 | CNY 8,21 | CNY 8,22 | CNY 8,16 | 1,80M |
| 2026-09-09 | CNY 8,21 | +%0,37 | CNY 8,18 | CNY 8,23 | CNY 8,15 | 3,17M |
| 2026-09-08 | CNY 8,18 | +%0,37 | CNY 8,14 | CNY 8,19 | CNY 8,14 | 2,13M |
| 2026-09-07 | CNY 8,15 | %0,00 | CNY 8,14 | CNY 8,17 | CNY 8,13 | 1,89M |
| 2026-09-04 | CNY 8,15 | -%0,12 | CNY 8,16 | CNY 8,19 | CNY 8,14 | 3,06M |
| 2026-09-03 | CNY 8,16 | +%0,12 | CNY 8,15 | CNY 8,19 | CNY 8,15 | 2,23M |
| 2026-09-02 | CNY 8,15 | -%0,61 | CNY 8,19 | CNY 8,19 | CNY 8,13 | 2,46M |
| 2026-09-01 | CNY 8,20 | +%0,61 | CNY 8,15 | CNY 8,25 | CNY 8,14 | 4,99M |
| 2026-08-31 | CNY 8,15 | +%0,12 | CNY 8,14 | CNY 8,16 | CNY 8,11 | 4,29M |
| 2026-08-28 | CNY 8,14 | +%0,25 | CNY 8,12 | CNY 8,19 | CNY 8,11 | 4,85M |
| 2026-08-27 | CNY 8,12 | -%0,85 | CNY 8,17 | CNY 8,22 | CNY 8,09 | 6,97M |
| 2026-08-26 | CNY 8,19 | -%6,40 | CNY 8,16 | CNY 8,35 | CNY 8,02 | 18,95M |
| 2026-08-25 | CNY 8,75 | -%0,23 | CNY 8,77 | CNY 8,81 | CNY 8,73 | 2,84M |
| 2026-08-24 | CNY 8,77 | +%1,04 | CNY 8,66 | CNY 8,77 | CNY 8,66 | 4,88M |
| 2026-08-21 | CNY 8,68 | -%0,23 | CNY 8,70 | CNY 8,71 | CNY 8,62 | 2,43M |
| 2026-08-20 | CNY 8,70 | +%0,23 | CNY 8,66 | CNY 8,72 | CNY 8,66 | 2,47M |
| 2026-08-19 | CNY 8,68 | -%0,34 | CNY 8,73 | CNY 8,73 | CNY 8,66 | 2,21M |
| 2026-08-18 | CNY 8,71 | +%0,46 | CNY 8,65 | CNY 8,72 | CNY 8,63 | 2,01M |
| 2026-08-17 | CNY 8,67 | +%0,35 | CNY 8,63 | CNY 8,69 | CNY 8,59 | 2,70M |
| 2026-08-14 | CNY 8,64 | -%0,80 | CNY 8,73 | CNY 8,73 | CNY 8,61 | 2,95M |
| 2026-08-13 | CNY 8,71 | -%0,23 | CNY 8,76 | CNY 8,77 | CNY 8,69 | 2,23M |
| 2026-08-12 | CNY 8,73 | +%0,46 | CNY 8,66 | CNY 8,74 | CNY 8,66 | 2,65M |
| 2026-08-11 | CNY 8,69 | -%0,80 | CNY 8,77 | CNY 8,77 | CNY 8,69 | 2,81M |
| 2026-08-10 | CNY 8,76 | +%0,69 | CNY 8,68 | CNY 8,78 | CNY 8,65 | 3,51M |
| 2026-08-07 | CNY 8,70 | -%0,23 | CNY 8,69 | CNY 8,75 | CNY 8,67 | 2,31M |
| 2026-08-06 | CNY 8,72 | -%0,68 | CNY 8,78 | CNY 8,80 | CNY 8,67 | 3,21M |
| 2026-08-05 | CNY 8,78 | -%0,34 | CNY 8,83 | CNY 8,83 | CNY 8,74 | 3,67M |
| 2026-08-04 | CNY 8,81 | -%0,45 | CNY 8,84 | CNY 8,86 | CNY 8,72 | 7,22M |
| 2026-08-03 | CNY 8,85 | +%1,03 | CNY 8,75 | CNY 8,85 | CNY 8,74 | 4,28M |
| 2026-07-31 | CNY 8,76 | +%0,11 | CNY 8,71 | CNY 8,76 | CNY 8,63 | 4,49M |
| 2026-07-30 | CNY 8,75 | +%0,46 | CNY 8,69 | CNY 8,80 | CNY 8,67 | 4,43M |
| 2026-07-29 | CNY 8,71 | +%1,16 | CNY 8,64 | CNY 8,74 | CNY 8,60 | 5,26M |
| 2026-07-28 | CNY 8,61 | +%0,23 | CNY 8,55 | CNY 8,62 | CNY 8,55 | 3,04M |
| 2026-07-27 | CNY 8,59 | +%0,12 | CNY 8,53 | CNY 8,62 | CNY 8,51 | 2,88M |
| 2026-07-24 | CNY 8,58 | -%0,23 | CNY 8,59 | CNY 8,64 | CNY 8,55 | 3,26M |
| 2026-07-23 | CNY 8,60 | +%1,30 | CNY 8,51 | CNY 8,61 | CNY 8,43 | 3,72M |
| 2026-07-22 | CNY 8,49 | +%0,12 | CNY 8,49 | CNY 8,50 | CNY 8,40 | 3,62M |
| 2026-07-21 | CNY 8,48 | -%1,05 | CNY 8,57 | CNY 8,60 | CNY 8,46 | 5,94M |
| 2026-07-20 | CNY 8,57 | -%0,12 | CNY 8,55 | CNY 8,65 | CNY 8,50 | 5,45M |
| 2026-07-17 | CNY 8,58 | +%0,82 | CNY 8,48 | CNY 8,73 | CNY 8,47 | 8,69M |
| 2026-07-16 | CNY 8,51 | -%0,12 | CNY 8,52 | CNY 8,57 | CNY 8,48 | 3,66M |
| 2026-07-15 | CNY 8,52 | -%0,81 | CNY 8,59 | CNY 8,65 | CNY 8,49 | 6,00M |
| 2026-07-14 | CNY 8,59 | +%1,66 | CNY 8,42 | CNY 8,60 | CNY 8,42 | 3,20M |
| 2026-07-13 | CNY 8,45 | +%0,96 | CNY 8,41 | CNY 8,52 | CNY 8,30 | 3,35M |
| 2026-07-10 | CNY 8,37 | -%6,48 | CNY 8,40 | CNY 8,43 | CNY 8,22 | 5,02M |
| 2026-07-09 | CNY 8,95 | -%1,32 | CNY 9,08 | CNY 9,08 | CNY 8,91 | 6,14M |
| 2026-07-08 | CNY 9,07 | +%0,33 | CNY 9,03 | CNY 9,11 | CNY 8,97 | 7,05M |
| 2026-07-07 | CNY 9,04 | -%0,33 | CNY 9,09 | CNY 9,09 | CNY 8,98 | 3,60M |
| 2026-07-06 | CNY 9,07 | +%0,78 | CNY 8,99 | CNY 9,08 | CNY 8,95 | 3,74M |
| 2026-07-03 | CNY 9,00 | +%0,33 | CNY 8,98 | CNY 9,04 | CNY 8,95 | 2,99M |
| 2026-07-02 | CNY 8,97 | +%2,40 | CNY 8,80 | CNY 9,00 | CNY 8,80 | 4,74M |
| 2026-07-01 | CNY 8,76 | +%2,22 | CNY 8,58 | CNY 8,77 | CNY 8,58 | 2,96M |
| 2026-06-30 | CNY 8,57 | -%1,95 | CNY 8,73 | CNY 8,73 | CNY 8,57 | 3,10M |
| 2026-06-29 | CNY 8,74 | %0,00 | CNY 8,70 | CNY 8,75 | CNY 8,48 | 3,59M |
| 2026-06-26 | CNY 8,74 | -%1,02 | CNY 8,83 | CNY 8,84 | CNY 8,73 | 2,93M |
| 2026-06-25 | CNY 8,83 | -%1,23 | CNY 8,93 | CNY 8,95 | CNY 8,80 | 3,95M |
| 2026-06-24 | CNY 8,94 | -%1,11 | CNY 9,02 | CNY 9,04 | CNY 8,93 | 3,04M |
| 2026-06-23 | CNY 9,04 | +%0,44 | CNY 8,97 | CNY 9,05 | CNY 8,96 | 3,04M |
| 2026-06-22 | CNY 9,00 | -%0,11 | CNY 8,98 | CNY 9,03 | CNY 8,83 | 3,79M |
| 2026-06-18 | CNY 9,01 | -%0,55 | CNY 9,04 | CNY 9,05 | CNY 8,98 | 3,85M |
| 2026-06-17 | CNY 9,06 | -%0,55 | CNY 9,10 | CNY 9,11 | CNY 9,03 | 2,72M |
| 2026-06-16 | CNY 9,11 | -%0,11 | CNY 9,10 | CNY 9,11 | CNY 9,04 | 3,73M |
| 2026-06-15 | CNY 9,12 | +%0,55 | CNY 9,12 | CNY 9,14 | CNY 9,06 | 4,43M |
| 2026-06-12 | CNY 9,07 | +%0,33 | CNY 9,04 | CNY 9,08 | CNY 9,03 | 2,67M |
| 2026-06-11 | CNY 9,04 | -%0,11 | CNY 9,04 | CNY 9,06 | CNY 9,00 | 2,56M |
| 2026-06-10 | CNY 9,05 | +%0,11 | CNY 9,05 | CNY 9,06 | CNY 8,99 | 3,27M |
| 2026-06-09 | CNY 9,04 | +%0,11 | CNY 9,05 | CNY 9,08 | CNY 9,00 | 2,42M |
| 2026-06-08 | CNY 9,03 | -%0,99 | CNY 9,05 | CNY 9,10 | CNY 9,00 | 4,14M |
| 2026-06-05 | CNY 9,12 | +%1,22 | CNY 9,05 | CNY 9,16 | CNY 9,02 | 3,72M |
| 2026-06-04 | CNY 9,01 | -%1,10 | CNY 9,10 | CNY 9,16 | CNY 9,01 | 4,95M |
| 2026-06-03 | CNY 9,11 | -%1,09 | CNY 9,18 | CNY 9,20 | CNY 9,07 | 4,47M |
| 2026-06-02 | CNY 9,21 | -%0,32 | CNY 9,23 | CNY 9,26 | CNY 9,12 | 5,25M |
| 2026-06-01 | CNY 9,24 | +%1,43 | CNY 9,10 | CNY 9,24 | CNY 9,07 | 6,61M |
| 2026-05-29 | CNY 9,11 | +%0,77 | CNY 9,03 | CNY 9,13 | CNY 9,01 | 4,64M |
| 2026-05-28 | CNY 9,04 | -%0,22 | CNY 9,03 | CNY 9,08 | CNY 9,02 | 3,14M |
| 2026-05-27 | CNY 9,06 | -%0,66 | CNY 9,10 | CNY 9,13 | CNY 9,01 | 4,42M |
| 2026-05-26 | CNY 9,12 | -%0,22 | CNY 9,14 | CNY 9,15 | CNY 9,07 | 3,30M |