Actions Technology Co., Ltd. Class A 688049
SSE · Çin · Dayanıklı Tüketim Malları
CNY 45,78-1,22 (-%2,60)
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 45,78 | -%2,60 | CNY 47,08 | CNY 47,26 | CNY 45,66 | 5,24M |
| 2026-09-29 | CNY 47,00 | +%3,41 | CNY 45,41 | CNY 47,38 | CNY 44,98 | 8,07M |
| 2026-09-28 | CNY 45,45 | -%3,50 | CNY 46,52 | CNY 46,90 | CNY 45,15 | 8,09M |
| 2026-09-24 | CNY 47,10 | +%2,15 | CNY 45,81 | CNY 48,19 | CNY 45,76 | 12,39M |
| 2026-09-23 | CNY 46,11 | +%2,51 | CNY 45,25 | CNY 46,85 | CNY 44,76 | 12,92M |
| 2026-09-22 | CNY 44,98 | +%7,56 | CNY 42,90 | CNY 45,75 | CNY 42,28 | 18,22M |
| 2026-09-21 | CNY 41,82 | +%0,05 | CNY 41,90 | CNY 42,39 | CNY 41,63 | 5,14M |
| 2026-09-18 | CNY 41,80 | +%4,47 | CNY 40,56 | CNY 42,30 | CNY 40,56 | 8,01M |
| 2026-09-17 | CNY 40,01 | +%0,05 | CNY 39,80 | CNY 40,35 | CNY 39,55 | 3,39M |
| 2026-09-16 | CNY 39,99 | +%2,83 | CNY 38,89 | CNY 40,08 | CNY 38,89 | 4,21M |
| 2026-09-15 | CNY 38,89 | -%0,41 | CNY 39,05 | CNY 39,60 | CNY 38,81 | 3,04M |
| 2026-09-14 | CNY 39,05 | +%0,03 | CNY 38,90 | CNY 39,62 | CNY 38,32 | 3,08M |
| 2026-09-11 | CNY 39,04 | -%2,18 | CNY 39,45 | CNY 39,48 | CNY 38,48 | 3,70M |
| 2026-09-10 | CNY 39,91 | -%1,51 | CNY 39,90 | CNY 40,36 | CNY 39,71 | 3,52M |
| 2026-09-09 | CNY 40,52 | +%0,05 | CNY 40,71 | CNY 41,95 | CNY 40,30 | 5,40M |
| 2026-09-08 | CNY 40,50 | -%3,20 | CNY 41,66 | CNY 42,00 | CNY 40,30 | 5,26M |
| 2026-09-07 | CNY 41,84 | -%0,12 | CNY 42,20 | CNY 42,46 | CNY 41,23 | 5,83M |
| 2026-09-04 | CNY 41,89 | -%3,30 | CNY 43,79 | CNY 43,79 | CNY 41,37 | 4,93M |
| 2026-09-03 | CNY 43,32 | +%0,07 | CNY 43,83 | CNY 44,15 | CNY 42,87 | 4,41M |
| 2026-09-02 | CNY 43,29 | -%2,83 | CNY 43,82 | CNY 44,50 | CNY 42,92 | 6,08M |
| 2026-09-01 | CNY 44,55 | -%2,69 | CNY 45,60 | CNY 46,08 | CNY 44,08 | 9,46M |
| 2026-08-31 | CNY 45,78 | +%13,09 | CNY 39,96 | CNY 46,00 | CNY 39,84 | 15,72M |
| 2026-08-28 | CNY 40,48 | -%0,27 | CNY 40,29 | CNY 41,08 | CNY 40,05 | 4,43M |
| 2026-08-27 | CNY 40,59 | +%3,81 | CNY 39,39 | CNY 40,72 | CNY 38,88 | 6,71M |
| 2026-08-26 | CNY 39,10 | -%1,46 | CNY 40,30 | CNY 40,30 | CNY 38,81 | 3,38M |
| 2026-08-25 | CNY 39,68 | +%3,15 | CNY 38,00 | CNY 39,98 | CNY 37,69 | 6,54M |
| 2026-08-24 | CNY 38,47 | -%1,79 | CNY 39,10 | CNY 39,36 | CNY 37,50 | 4,89M |
| 2026-08-21 | CNY 39,17 | -%1,26 | CNY 39,66 | CNY 39,98 | CNY 38,80 | 4,29M |
| 2026-08-20 | CNY 39,67 | -%0,28 | CNY 40,16 | CNY 40,58 | CNY 39,42 | 3,61M |
| 2026-08-19 | CNY 39,78 | -%5,42 | CNY 41,30 | CNY 41,50 | CNY 39,66 | 8,53M |
| 2026-08-18 | CNY 42,06 | -%1,27 | CNY 42,20 | CNY 42,44 | CNY 41,52 | 6,09M |
| 2026-08-17 | CNY 42,60 | +%3,27 | CNY 41,04 | CNY 42,60 | CNY 41,03 | 6,51M |
| 2026-08-14 | CNY 41,25 | %0,00 | CNY 41,50 | CNY 42,39 | CNY 40,56 | 4,92M |
| 2026-08-13 | CNY 41,25 | -%2,96 | CNY 43,07 | CNY 43,30 | CNY 41,10 | 6,24M |
| 2026-08-12 | CNY 42,51 | +%0,26 | CNY 42,32 | CNY 43,06 | CNY 41,77 | 5,60M |
| 2026-08-11 | CNY 42,40 | +%1,61 | CNY 41,58 | CNY 43,45 | CNY 40,93 | 9,25M |
| 2026-08-10 | CNY 41,73 | -%1,83 | CNY 42,50 | CNY 42,50 | CNY 41,18 | 6,31M |
| 2026-08-07 | CNY 42,51 | +%1,14 | CNY 42,03 | CNY 42,69 | CNY 41,00 | 7,82M |
| 2026-08-06 | CNY 42,03 | -%0,71 | CNY 41,30 | CNY 43,10 | CNY 41,30 | 8,44M |
| 2026-08-05 | CNY 42,33 | +%3,12 | CNY 40,68 | CNY 43,36 | CNY 40,53 | 9,65M |
| 2026-08-04 | CNY 41,05 | +%3,17 | CNY 40,10 | CNY 41,60 | CNY 39,25 | 8,70M |
| 2026-08-03 | CNY 39,79 | -%2,48 | CNY 40,67 | CNY 42,80 | CNY 39,52 | 9,41M |
| 2026-07-31 | CNY 40,80 | +%8,34 | CNY 40,00 | CNY 42,30 | CNY 39,00 | 13,64M |
| 2026-07-30 | CNY 37,66 | -%11,74 | CNY 41,86 | CNY 42,58 | CNY 37,66 | 14,43M |
| 2026-07-29 | CNY 42,67 | +%1,60 | CNY 41,76 | CNY 44,86 | CNY 41,63 | 12,83M |
| 2026-07-28 | CNY 42,00 | -%4,55 | CNY 42,90 | CNY 43,43 | CNY 41,84 | 9,23M |
| 2026-07-27 | CNY 44,00 | -%0,83 | CNY 43,00 | CNY 44,80 | CNY 42,15 | 13,56M |
| 2026-07-24 | CNY 44,37 | +%7,04 | CNY 41,00 | CNY 46,30 | CNY 40,93 | 16,14M |
| 2026-07-23 | CNY 41,45 | -%2,93 | CNY 41,01 | CNY 43,50 | CNY 40,80 | 15,33M |
| 2026-07-22 | CNY 42,70 | +%15,09 | CNY 36,66 | CNY 44,52 | CNY 36,64 | 22,93M |
| 2026-07-21 | CNY 37,10 | +%6,03 | CNY 35,65 | CNY 37,26 | CNY 34,02 | 8,09M |
| 2026-07-20 | CNY 34,99 | -%4,79 | CNY 37,26 | CNY 37,78 | CNY 34,00 | 8,00M |
| 2026-07-17 | CNY 36,75 | -%10,41 | CNY 40,65 | CNY 41,45 | CNY 36,75 | 9,54M |
| 2026-07-16 | CNY 41,02 | +%0,07 | CNY 40,17 | CNY 43,29 | CNY 40,16 | 7,83M |
| 2026-07-15 | CNY 40,99 | -%2,34 | CNY 42,26 | CNY 42,90 | CNY 40,14 | 6,20M |
| 2026-07-14 | CNY 41,97 | -%2,76 | CNY 43,00 | CNY 43,95 | CNY 39,76 | 8,42M |
| 2026-07-13 | CNY 43,16 | -%3,55 | CNY 43,80 | CNY 46,18 | CNY 43,00 | 8,33M |
| 2026-07-10 | CNY 44,75 | -%1,34 | CNY 45,57 | CNY 47,08 | CNY 44,71 | 10,30M |
| 2026-07-09 | CNY 45,36 | +%2,67 | CNY 44,37 | CNY 45,39 | CNY 43,08 | 7,40M |
| 2026-07-08 | CNY 44,18 | +%0,91 | CNY 44,50 | CNY 45,45 | CNY 42,95 | 9,76M |
| 2026-07-07 | CNY 43,78 | +%0,57 | CNY 43,00 | CNY 45,08 | CNY 42,60 | 7,00M |
| 2026-07-06 | CNY 43,53 | -%1,80 | CNY 44,53 | CNY 44,56 | CNY 42,11 | 7,93M |
| 2026-07-03 | CNY 44,33 | -%1,71 | CNY 44,58 | CNY 45,50 | CNY 43,91 | 6,53M |
| 2026-07-02 | CNY 45,10 | -%3,96 | CNY 46,02 | CNY 47,44 | CNY 44,22 | 7,30M |
| 2026-07-01 | CNY 46,96 | +%0,11 | CNY 46,90 | CNY 48,79 | CNY 46,37 | 9,54M |
| 2026-06-30 | CNY 46,91 | +%8,59 | CNY 43,19 | CNY 46,94 | CNY 43,10 | 8,38M |
| 2026-06-29 | CNY 43,20 | +%0,47 | CNY 42,87 | CNY 44,11 | CNY 41,53 | 6,13M |
| 2026-06-26 | CNY 43,00 | -%4,97 | CNY 44,59 | CNY 45,00 | CNY 42,39 | 6,65M |
| 2026-06-25 | CNY 45,25 | -%0,98 | CNY 45,70 | CNY 45,89 | CNY 44,10 | 7,28M |
| 2026-06-24 | CNY 45,70 | +%0,22 | CNY 45,00 | CNY 45,94 | CNY 44,33 | 5,48M |
| 2026-06-23 | CNY 45,60 | -%0,52 | CNY 45,70 | CNY 46,89 | CNY 44,67 | 6,13M |
| 2026-06-22 | CNY 45,84 | -%0,35 | CNY 46,39 | CNY 46,80 | CNY 44,35 | 7,98M |
| 2026-06-18 | CNY 46,00 | +%0,15 | CNY 45,53 | CNY 47,08 | CNY 45,53 | 7,49M |
| 2026-06-17 | CNY 45,93 | +%2,29 | CNY 44,30 | CNY 46,15 | CNY 44,03 | 6,13M |
| 2026-06-16 | CNY 44,90 | +%0,58 | CNY 44,85 | CNY 45,49 | CNY 44,34 | 6,59M |
| 2026-06-15 | CNY 44,64 | +%9,76 | CNY 41,20 | CNY 44,88 | CNY 41,01 | 9,81M |
| 2026-06-12 | CNY 40,67 | -%0,32 | CNY 41,65 | CNY 42,18 | CNY 40,44 | 4,32M |
| 2026-06-11 | CNY 40,80 | -%0,24 | CNY 40,40 | CNY 41,43 | CNY 40,21 | 3,65M |
| 2026-06-10 | CNY 40,90 | -%1,18 | CNY 40,70 | CNY 41,63 | CNY 40,26 | 4,62M |
| 2026-06-09 | CNY 41,39 | +%4,31 | CNY 40,31 | CNY 41,40 | CNY 39,68 | 4,84M |
| 2026-06-08 | CNY 39,68 | -%6,44 | CNY 41,00 | CNY 41,23 | CNY 39,58 | 6,97M |
| 2026-06-05 | CNY 42,41 | -%1,92 | CNY 42,60 | CNY 43,72 | CNY 41,60 | 5,76M |
| 2026-06-04 | CNY 43,24 | -%1,30 | CNY 43,30 | CNY 43,68 | CNY 42,91 | 4,58M |
| 2026-06-03 | CNY 43,81 | +%1,04 | CNY 43,69 | CNY 44,55 | CNY 43,20 | 6,67M |
| 2026-06-02 | CNY 43,36 | -%2,23 | CNY 44,61 | CNY 44,61 | CNY 42,72 | 7,32M |
| 2026-06-01 | CNY 44,35 | -%1,75 | CNY 45,32 | CNY 46,10 | CNY 44,25 | 4,92M |
| 2026-05-29 | CNY 45,14 | -%7,93 | CNY 49,18 | CNY 49,18 | CNY 45,00 | 9,45M |
| 2026-05-28 | CNY 49,03 | -%0,69 | CNY 48,82 | CNY 49,45 | CNY 47,60 | 7,37M |
| 2026-05-27 | CNY 49,37 | -%0,76 | CNY 49,69 | CNY 51,70 | CNY 49,30 | 9,54M |
| 2026-05-26 | CNY 49,75 | -%3,73 | CNY 51,26 | CNY 51,26 | CNY 48,50 | 8,41M |