Anbang Save-Guard Group Co., Ltd. Class A 603373
SSE · Çin · Ticari Hizmetler
CNY 50,18-3,62 (-%6,73)
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 50,18 | -%6,73 | CNY 52,83 | CNY 54,35 | CNY 50,00 | 5,36M |
| 2026-09-29 | CNY 53,80 | +%2,09 | CNY 51,00 | CNY 54,60 | CNY 50,25 | 7,62M |
| 2026-09-28 | CNY 52,70 | +%3,74 | CNY 50,30 | CNY 55,80 | CNY 48,68 | 6,40M |
| 2026-09-24 | CNY 50,80 | +%5,92 | CNY 48,25 | CNY 51,49 | CNY 48,01 | 5,59M |
| 2026-09-23 | CNY 47,96 | +%10,00 | CNY 43,77 | CNY 47,96 | CNY 43,60 | 3,59M |
| 2026-09-22 | CNY 43,60 | +%0,69 | CNY 43,30 | CNY 44,16 | CNY 43,01 | 2,66M |
| 2026-09-21 | CNY 43,30 | +%6,18 | CNY 40,58 | CNY 44,35 | CNY 40,58 | 2,92M |
| 2026-09-18 | CNY 40,78 | +%1,39 | CNY 40,68 | CNY 41,44 | CNY 40,60 | 1,09M |
| 2026-09-17 | CNY 40,22 | -%3,20 | CNY 41,34 | CNY 41,74 | CNY 40,21 | 1,48M |
| 2026-09-16 | CNY 41,55 | +%4,92 | CNY 39,40 | CNY 42,11 | CNY 39,24 | 1,98M |
| 2026-09-15 | CNY 39,60 | %0,00 | CNY 39,24 | CNY 39,89 | CNY 38,77 | 878,72K |
| 2026-09-14 | CNY 39,60 | +%1,10 | CNY 39,50 | CNY 40,25 | CNY 38,53 | 1,14M |
| 2026-09-11 | CNY 39,17 | -%1,58 | CNY 39,50 | CNY 39,78 | CNY 37,37 | 1,99M |
| 2026-09-10 | CNY 39,80 | +%0,10 | CNY 39,78 | CNY 40,36 | CNY 38,98 | 1,32M |
| 2026-09-09 | CNY 39,76 | -%0,70 | CNY 39,91 | CNY 40,53 | CNY 39,30 | 1,37M |
| 2026-09-08 | CNY 40,04 | -%1,21 | CNY 40,81 | CNY 40,83 | CNY 39,91 | 985,12K |
| 2026-09-07 | CNY 40,53 | -%0,42 | CNY 40,95 | CNY 41,16 | CNY 40,40 | 1,14M |
| 2026-09-04 | CNY 40,70 | -%1,86 | CNY 41,06 | CNY 42,39 | CNY 40,52 | 1,17M |
| 2026-09-03 | CNY 41,47 | -%1,10 | CNY 42,22 | CNY 42,33 | CNY 41,02 | 1,14M |
| 2026-09-02 | CNY 41,93 | -%2,44 | CNY 43,80 | CNY 43,80 | CNY 41,65 | 1,37M |
| 2026-09-01 | CNY 42,98 | +%0,23 | CNY 43,01 | CNY 43,20 | CNY 42,30 | 1,47M |
| 2026-08-31 | CNY 42,88 | +%0,54 | CNY 42,23 | CNY 43,18 | CNY 41,42 | 1,67M |
| 2026-08-28 | CNY 42,65 | +%0,45 | CNY 42,88 | CNY 43,60 | CNY 42,24 | 1,66M |
| 2026-08-27 | CNY 42,46 | +%5,65 | CNY 40,77 | CNY 43,47 | CNY 40,50 | 2,70M |
| 2026-08-26 | CNY 40,19 | +%0,58 | CNY 39,96 | CNY 40,50 | CNY 39,70 | 1,46M |
| 2026-08-25 | CNY 39,96 | +%2,65 | CNY 38,55 | CNY 40,31 | CNY 38,04 | 1,89M |
| 2026-08-24 | CNY 38,93 | +%0,83 | CNY 38,61 | CNY 39,14 | CNY 37,86 | 1,31M |
| 2026-08-21 | CNY 38,61 | -%0,26 | CNY 38,52 | CNY 38,92 | CNY 37,71 | 1,13M |
| 2026-08-20 | CNY 38,71 | -%0,57 | CNY 39,00 | CNY 39,36 | CNY 38,22 | 1,29M |
| 2026-08-19 | CNY 38,93 | -%7,55 | CNY 42,00 | CNY 42,00 | CNY 38,03 | 3,25M |
| 2026-08-18 | CNY 42,11 | +%2,68 | CNY 41,41 | CNY 42,88 | CNY 40,62 | 2,91M |
| 2026-08-17 | CNY 41,01 | -%0,24 | CNY 40,68 | CNY 41,32 | CNY 38,51 | 3,05M |
| 2026-08-14 | CNY 41,11 | -%0,53 | CNY 41,04 | CNY 42,85 | CNY 40,37 | 2,83M |
| 2026-08-13 | CNY 41,33 | +%0,41 | CNY 41,80 | CNY 42,70 | CNY 40,70 | 2,75M |
| 2026-08-12 | CNY 41,16 | +%0,64 | CNY 41,34 | CNY 41,50 | CNY 39,70 | 1,88M |
| 2026-08-11 | CNY 40,90 | +%2,84 | CNY 40,03 | CNY 40,97 | CNY 39,19 | 2,29M |
| 2026-08-10 | CNY 39,77 | +%3,03 | CNY 38,58 | CNY 39,90 | CNY 38,30 | 2,74M |
| 2026-08-07 | CNY 38,60 | +%2,01 | CNY 37,99 | CNY 38,75 | CNY 36,61 | 3,16M |
| 2026-08-06 | CNY 37,84 | +%0,21 | CNY 37,90 | CNY 38,56 | CNY 36,81 | 3,21M |
| 2026-08-05 | CNY 37,76 | +%3,37 | CNY 37,44 | CNY 37,99 | CNY 36,90 | 5,16M |
| 2026-08-04 | CNY 36,53 | +%10,00 | CNY 33,45 | CNY 36,53 | CNY 33,00 | 4,69M |
| 2026-08-03 | CNY 33,21 | +%3,36 | CNY 32,17 | CNY 33,26 | CNY 31,90 | 1,43M |
| 2026-07-31 | CNY 32,13 | +%0,37 | CNY 32,50 | CNY 33,11 | CNY 32,00 | 1,37M |
| 2026-07-30 | CNY 32,01 | -%4,73 | CNY 33,51 | CNY 33,64 | CNY 32,01 | 1,59M |
| 2026-07-29 | CNY 33,60 | +%3,45 | CNY 32,40 | CNY 34,13 | CNY 32,23 | 1,59M |
| 2026-07-28 | CNY 32,48 | -%4,10 | CNY 33,50 | CNY 34,30 | CNY 31,50 | 2,12M |
| 2026-07-27 | CNY 33,87 | +%0,74 | CNY 33,78 | CNY 34,34 | CNY 33,16 | 1,15M |
| 2026-07-24 | CNY 33,62 | -%3,34 | CNY 34,44 | CNY 34,46 | CNY 33,28 | 1,73M |
| 2026-07-23 | CNY 34,78 | -%1,11 | CNY 35,33 | CNY 35,80 | CNY 34,43 | 2,05M |
| 2026-07-22 | CNY 35,17 | +%1,35 | CNY 34,13 | CNY 35,49 | CNY 34,13 | 2,74M |
| 2026-07-21 | CNY 34,70 | -%1,14 | CNY 36,13 | CNY 36,13 | CNY 34,08 | 5,07M |
| 2026-07-20 | CNY 35,10 | +%6,53 | CNY 32,96 | CNY 36,25 | CNY 32,93 | 7,11M |
| 2026-07-17 | CNY 32,95 | +%1,17 | CNY 32,73 | CNY 34,50 | CNY 31,60 | 3,23M |
| 2026-07-16 | CNY 32,57 | +%2,04 | CNY 32,00 | CNY 33,49 | CNY 31,50 | 2,13M |
| 2026-07-15 | CNY 31,92 | +%0,13 | CNY 31,74 | CNY 33,60 | CNY 31,31 | 2,56M |
| 2026-07-14 | CNY 31,88 | -%8,65 | CNY 34,06 | CNY 34,46 | CNY 31,41 | 4,43M |
| 2026-07-13 | CNY 34,90 | +%3,75 | CNY 33,50 | CNY 37,00 | CNY 33,44 | 5,62M |
| 2026-07-10 | CNY 33,64 | -%2,58 | CNY 34,41 | CNY 35,54 | CNY 32,90 | 2,50M |
| 2026-07-09 | CNY 34,53 | +%5,63 | CNY 32,55 | CNY 35,20 | CNY 31,68 | 2,81M |
| 2026-07-08 | CNY 32,69 | -%1,00 | CNY 32,50 | CNY 34,43 | CNY 32,50 | 2,79M |
| 2026-07-07 | CNY 33,02 | +%1,20 | CNY 32,63 | CNY 33,24 | CNY 31,80 | 2,55M |
| 2026-07-06 | CNY 32,63 | -%8,98 | CNY 36,01 | CNY 36,34 | CNY 32,33 | 3,54M |
| 2026-07-03 | CNY 35,85 | -%3,11 | CNY 37,25 | CNY 38,17 | CNY 35,85 | 3,11M |
| 2026-07-02 | CNY 37,00 | +%2,69 | CNY 35,67 | CNY 38,54 | CNY 35,12 | 3,71M |
| 2026-07-01 | CNY 36,03 | -%0,58 | CNY 36,35 | CNY 37,70 | CNY 35,69 | 2,19M |
| 2026-06-30 | CNY 36,24 | +%0,19 | CNY 34,36 | CNY 36,80 | CNY 34,36 | 2,04M |
| 2026-06-29 | CNY 36,17 | -%3,21 | CNY 37,20 | CNY 37,49 | CNY 35,41 | 3,73M |
| 2026-06-26 | CNY 37,37 | -%1,86 | CNY 38,67 | CNY 39,24 | CNY 37,36 | 2,88M |
| 2026-06-25 | CNY 38,08 | -%3,55 | CNY 40,68 | CNY 42,06 | CNY 37,95 | 5,08M |
| 2026-06-24 | CNY 39,48 | +%3,35 | CNY 38,81 | CNY 39,80 | CNY 37,06 | 3,34M |
| 2026-06-23 | CNY 38,20 | -%1,22 | CNY 38,50 | CNY 39,26 | CNY 37,82 | 2,63M |
| 2026-06-22 | CNY 38,67 | %0,00 | CNY 38,64 | CNY 39,23 | CNY 37,10 | 2,97M |
| 2026-06-18 | CNY 38,67 | -%3,20 | CNY 39,88 | CNY 39,95 | CNY 38,25 | 3,23M |
| 2026-06-17 | CNY 39,95 | +%3,77 | CNY 38,98 | CNY 40,25 | CNY 38,38 | 5,04M |
| 2026-06-16 | CNY 38,50 | +%6,29 | CNY 37,93 | CNY 39,60 | CNY 37,02 | 8,02M |
| 2026-06-15 | CNY 36,22 | +%9,99 | CNY 33,30 | CNY 36,22 | CNY 33,30 | 2,67M |
| 2026-06-12 | CNY 32,93 | +%0,89 | CNY 33,21 | CNY 33,44 | CNY 31,93 | 2,35M |
| 2026-06-11 | CNY 32,64 | -%3,49 | CNY 33,57 | CNY 33,82 | CNY 32,60 | 2,10M |
| 2026-06-10 | CNY 33,82 | +%1,05 | CNY 33,20 | CNY 35,80 | CNY 33,00 | 3,37M |
| 2026-06-09 | CNY 33,47 | -%1,76 | CNY 35,00 | CNY 35,00 | CNY 32,16 | 3,71M |
| 2026-06-08 | CNY 34,07 | -%4,34 | CNY 33,34 | CNY 35,30 | CNY 33,16 | 3,12M |
| 2026-06-05 | CNY 35,61 | +%0,32 | CNY 35,15 | CNY 36,11 | CNY 34,29 | 3,97M |
| 2026-06-04 | CNY 35,50 | -%2,42 | CNY 36,74 | CNY 36,99 | CNY 35,20 | 4,18M |
| 2026-06-03 | CNY 36,38 | +%4,69 | CNY 35,71 | CNY 37,10 | CNY 35,31 | 6,48M |
| 2026-06-02 | CNY 34,75 | +%9,99 | CNY 31,69 | CNY 34,75 | CNY 31,43 | 3,41M |
| 2026-06-01 | CNY 31,59 | +%1,00 | CNY 30,79 | CNY 32,25 | CNY 29,90 | 4,09M |
| 2026-05-29 | CNY 31,28 | -%9,99 | CNY 34,79 | CNY 34,93 | CNY 31,28 | 4,52M |
| 2026-05-28 | CNY 34,75 | -%1,74 | CNY 35,35 | CNY 35,49 | CNY 34,06 | 3,25M |
| 2026-05-27 | CNY 35,36 | -%1,41 | CNY 35,73 | CNY 36,24 | CNY 34,41 | 4,60M |
| 2026-05-26 | CNY 35,87 | -%1,74 | CNY 36,50 | CNY 37,36 | CNY 35,29 | 4,69M |