Oppein Home Group, Inc. Class A 603833
SSE · Çin · Dayanıklı Tüketim Malları
CNY 31,49+1,23 (+%4,06)
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 31,49 | +%4,06 | CNY 30,14 | CNY 31,68 | CNY 28,87 | 7,33M |
| 2026-09-29 | CNY 30,26 | +%1,82 | CNY 29,60 | CNY 30,53 | CNY 29,48 | 3,78M |
| 2026-09-28 | CNY 29,72 | +%1,23 | CNY 29,38 | CNY 29,81 | CNY 28,84 | 2,80M |
| 2026-09-24 | CNY 29,36 | -%2,13 | CNY 30,00 | CNY 30,30 | CNY 29,15 |
| 2,78M |
| 2026-09-23 | CNY 30,00 | +%1,49 | CNY 29,45 | CNY 31,21 | CNY 29,32 | 5,25M |
| 2026-09-22 | CNY 29,56 | +%0,37 | CNY 29,45 | CNY 29,69 | CNY 29,31 | 1,95M |
| 2026-09-21 | CNY 29,45 | +%2,19 | CNY 28,71 | CNY 29,64 | CNY 28,64 | 2,67M |
| 2026-09-18 | CNY 28,82 | +%1,66 | CNY 28,38 | CNY 28,88 | CNY 28,27 | 2,27M |
| 2026-09-17 | CNY 28,35 | -%1,63 | CNY 28,69 | CNY 28,82 | CNY 28,26 | 2,50M |
| 2026-09-16 | CNY 28,82 | -%1,57 | CNY 29,20 | CNY 29,38 | CNY 28,55 | 2,61M |
| 2026-09-15 | CNY 29,28 | -%0,88 | CNY 29,47 | CNY 29,80 | CNY 29,21 | 1,71M |
| 2026-09-14 | CNY 29,54 | %0,00 | CNY 29,48 | CNY 29,60 | CNY 29,11 | 2,23M |
| 2026-09-11 | CNY 29,54 | -%2,41 | CNY 30,00 | CNY 30,20 | CNY 29,38 | 2,62M |
| 2026-09-10 | CNY 30,27 | -%1,75 | CNY 30,70 | CNY 30,73 | CNY 29,95 | 2,76M |
| 2026-09-09 | CNY 30,81 | -%1,91 | CNY 31,40 | CNY 31,41 | CNY 30,68 | 3,00M |
| 2026-09-08 | CNY 31,41 | +%0,29 | CNY 31,30 | CNY 31,70 | CNY 31,12 | 1,77M |
| 2026-09-07 | CNY 31,32 | +%0,06 | CNY 31,28 | CNY 31,45 | CNY 30,87 | 2,61M |
| 2026-09-04 | CNY 31,30 | +%1,13 | CNY 30,83 | CNY 31,99 | CNY 30,81 | 4,19M |
| 2026-09-03 | CNY 30,95 | %0,00 | CNY 30,95 | CNY 31,69 | CNY 30,90 | 3,79M |
| 2026-09-02 | CNY 30,95 | -%3,85 | CNY 32,07 | CNY 32,22 | CNY 30,82 | 4,52M |
| 2026-09-01 | CNY 32,19 | +%0,56 | CNY 32,00 | CNY 32,85 | CNY 31,82 | 4,07M |
| 2026-08-31 | CNY 32,01 | -%2,41 | CNY 33,80 | CNY 33,98 | CNY 31,93 | 6,02M |
| 2026-08-28 | CNY 32,80 | +%0,68 | CNY 32,40 | CNY 33,08 | CNY 32,18 | 3,41M |
| 2026-08-27 | CNY 32,58 | -%0,21 | CNY 32,50 | CNY 32,65 | CNY 32,20 | 2,49M |
| 2026-08-26 | CNY 32,65 | +%0,46 | CNY 32,50 | CNY 33,11 | CNY 32,22 | 3,56M |
| 2026-08-25 | CNY 32,50 | +%2,17 | CNY 31,80 | CNY 32,69 | CNY 31,63 | 3,09M |
| 2026-08-24 | CNY 31,81 | -%0,81 | CNY 31,80 | CNY 32,39 | CNY 31,42 | 3,15M |
| 2026-08-21 | CNY 32,07 | -%1,54 | CNY 32,40 | CNY 32,43 | CNY 31,72 | 2,78M |
| 2026-08-20 | CNY 32,57 | -%0,03 | CNY 32,26 | CNY 32,98 | CNY 31,89 | 4,74M |
| 2026-08-19 | CNY 32,58 | +%1,78 | CNY 32,47 | CNY 33,18 | CNY 32,20 | 7,40M |
| 2026-08-18 | CNY 32,01 | +%1,85 | CNY 31,42 | CNY 32,26 | CNY 31,10 | 4,49M |
| 2026-08-17 | CNY 31,43 | -%0,51 | CNY 31,50 | CNY 31,54 | CNY 30,91 | 3,36M |
| 2026-08-14 | CNY 31,59 | -%2,53 | CNY 32,30 | CNY 32,35 | CNY 31,59 | 4,35M |
| 2026-08-13 | CNY 32,41 | -%1,91 | CNY 32,85 | CNY 33,13 | CNY 32,22 | 5,30M |
| 2026-08-12 | CNY 33,04 | +%2,35 | CNY 32,27 | CNY 33,65 | CNY 31,90 | 7,39M |
| 2026-08-11 | CNY 32,28 | -%0,52 | CNY 32,45 | CNY 32,50 | CNY 31,99 | 4,26M |
| 2026-08-10 | CNY 32,45 | +%2,59 | CNY 31,63 | CNY 32,58 | CNY 31,54 | 7,04M |
| 2026-08-07 | CNY 31,63 | -%4,24 | CNY 32,52 | CNY 32,76 | CNY 31,43 | 9,70M |
| 2026-08-06 | CNY 33,03 | -%0,06 | CNY 32,95 | CNY 33,16 | CNY 32,45 | 6,14M |
| 2026-08-05 | CNY 33,05 | %0,00 | CNY 33,18 | CNY 33,33 | CNY 32,63 | 6,26M |
| 2026-08-04 | CNY 33,05 | -%2,10 | CNY 33,76 | CNY 33,78 | CNY 32,90 | 8,19M |
| 2026-08-03 | CNY 33,76 | -%2,99 | CNY 34,20 | CNY 34,20 | CNY 33,47 | 5,43M |
| 2026-07-31 | CNY 34,80 | -%1,72 | CNY 35,24 | CNY 35,55 | CNY 33,71 | 7,28M |
| 2026-07-30 | CNY 35,41 | +%0,23 | CNY 35,33 | CNY 35,94 | CNY 34,51 | 8,23M |
| 2026-07-29 | CNY 35,33 | +%9,99 | CNY 32,12 | CNY 35,33 | CNY 32,12 | 7,11M |
| 2026-07-28 | CNY 32,12 | +%2,46 | CNY 31,35 | CNY 32,16 | CNY 30,97 | 4,20M |
| 2026-07-27 | CNY 31,35 | +%1,16 | CNY 30,90 | CNY 31,95 | CNY 30,79 | 3,19M |
| 2026-07-24 | CNY 30,99 | -%2,24 | CNY 31,64 | CNY 32,42 | CNY 30,96 | 3,08M |
| 2026-07-23 | CNY 31,70 | +%0,35 | CNY 31,28 | CNY 32,04 | CNY 31,17 | 2,96M |
| 2026-07-22 | CNY 31,59 | -%1,25 | CNY 31,75 | CNY 32,09 | CNY 31,26 | 4,15M |
| 2026-07-21 | CNY 31,99 | -%2,53 | CNY 32,63 | CNY 33,99 | CNY 31,82 | 6,01M |
| 2026-07-20 | CNY 32,82 | +%0,03 | CNY 32,86 | CNY 33,55 | CNY 32,03 | 4,90M |
| 2026-07-17 | CNY 32,81 | -%2,93 | CNY 33,80 | CNY 34,60 | CNY 32,78 | 3,63M |
| 2026-07-16 | CNY 33,80 | +%5,16 | CNY 32,12 | CNY 34,20 | CNY 32,07 | 5,63M |
| 2026-07-15 | CNY 32,14 | +%1,68 | CNY 31,30 | CNY 33,00 | CNY 31,12 | 4,71M |
| 2026-07-14 | CNY 31,61 | -%0,88 | CNY 31,80 | CNY 32,30 | CNY 31,53 | 2,41M |
| 2026-07-13 | CNY 31,89 | -%1,39 | CNY 31,99 | CNY 32,50 | CNY 31,81 | 2,42M |
| 2026-07-10 | CNY 32,34 | +%1,67 | CNY 31,62 | CNY 32,44 | CNY 31,03 | 3,11M |
| 2026-07-09 | CNY 31,81 | -%2,36 | CNY 32,34 | CNY 32,79 | CNY 31,78 | 2,29M |
| 2026-07-08 | CNY 32,58 | +%1,65 | CNY 32,00 | CNY 32,73 | CNY 31,48 | 3,15M |
| 2026-07-07 | CNY 32,05 | -%1,48 | CNY 32,78 | CNY 32,78 | CNY 31,48 | 2,45M |
| 2026-07-06 | CNY 32,53 | +%0,65 | CNY 32,25 | CNY 32,67 | CNY 31,83 | 2,11M |
| 2026-07-03 | CNY 32,32 | +%0,22 | CNY 32,40 | CNY 32,64 | CNY 31,78 | 2,97M |
| 2026-07-02 | CNY 32,25 | +%3,17 | CNY 31,10 | CNY 32,77 | CNY 31,08 | 4,93M |
| 2026-07-01 | CNY 31,26 | +%3,82 | CNY 29,91 | CNY 31,49 | CNY 29,77 | 4,03M |
| 2026-06-30 | CNY 30,11 | -%0,92 | CNY 30,20 | CNY 30,29 | CNY 29,38 | 2,83M |
| 2026-06-29 | CNY 30,39 | +%1,54 | CNY 29,64 | CNY 30,86 | CNY 28,89 | 4,91M |
| 2026-06-26 | CNY 29,93 | -%3,08 | CNY 30,77 | CNY 30,90 | CNY 29,91 | 3,41M |
| 2026-06-25 | CNY 30,88 | -%4,69 | CNY 31,17 | CNY 31,58 | CNY 30,57 | 4,59M |
| 2026-06-24 | CNY 32,40 | -%2,03 | CNY 33,29 | CNY 33,29 | CNY 32,22 | 3,45M |
| 2026-06-23 | CNY 33,07 | -%2,42 | CNY 33,66 | CNY 33,91 | CNY 32,91 | 3,32M |
| 2026-06-22 | CNY 33,89 | +%0,98 | CNY 33,41 | CNY 33,97 | CNY 32,47 | 3,71M |
| 2026-06-18 | CNY 33,56 | -%1,47 | CNY 33,90 | CNY 34,37 | CNY 33,38 | 3,09M |
| 2026-06-17 | CNY 34,06 | -%1,65 | CNY 34,63 | CNY 34,63 | CNY 33,85 | 2,25M |
| 2026-06-16 | CNY 34,63 | -%0,20 | CNY 34,75 | CNY 35,05 | CNY 33,84 | 5,11M |
| 2026-06-15 | CNY 34,70 | -%2,66 | CNY 35,38 | CNY 35,66 | CNY 34,26 | 6,76M |
| 2026-06-12 | CNY 35,65 | +%2,86 | CNY 34,95 | CNY 35,65 | CNY 34,16 | 6,70M |
| 2026-06-11 | CNY 34,66 | -%0,97 | CNY 35,00 | CNY 35,59 | CNY 34,50 | 3,79M |
| 2026-06-10 | CNY 35,00 | +%0,72 | CNY 34,45 | CNY 35,15 | CNY 34,44 | 3,55M |
| 2026-06-09 | CNY 34,75 | -%1,56 | CNY 35,34 | CNY 35,63 | CNY 34,25 | 4,26M |
| 2026-06-08 | CNY 35,30 | -%2,49 | CNY 36,00 | CNY 36,39 | CNY 34,91 | 4,55M |
| 2026-06-05 | CNY 36,20 | +%0,70 | CNY 36,10 | CNY 36,71 | CNY 36,00 | 3,87M |
| 2026-06-04 | CNY 35,95 | -%2,55 | CNY 36,78 | CNY 37,29 | CNY 35,95 | 3,27M |
| 2026-06-03 | CNY 36,89 | -%3,18 | CNY 37,98 | CNY 38,00 | CNY 36,16 | 7,16M |
| 2026-06-02 | CNY 38,10 | -%3,88 | CNY 39,60 | CNY 40,12 | CNY 37,80 | 5,05M |
| 2026-06-01 | CNY 39,64 | +%1,17 | CNY 38,91 | CNY 39,88 | CNY 38,33 | 3,22M |
| 2026-05-29 | CNY 39,18 | +%3,73 | CNY 37,83 | CNY 39,38 | CNY 37,83 | 4,55M |
| 2026-05-28 | CNY 37,77 | -%3,38 | CNY 38,80 | CNY 39,11 | CNY 37,69 | 2,56M |
| 2026-05-27 | CNY 39,09 | -%0,53 | CNY 39,26 | CNY 39,35 | CNY 37,93 | 3,79M |
| 2026-05-26 | CNY 39,30 | +%1,29 | CNY 38,80 | CNY 39,38 | CNY 38,11 | 2,64M |