AVE Science & Technology Co., Ltd. Class A 688067
SSE · Çin · Sağlık Teknolojisi
CNY 24,52-0,01 (-%0,04)
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 24,52 | -%0,04 | CNY 24,64 | CNY 24,86 | CNY 24,43 | 914,94K |
| 2026-09-29 | CNY 24,53 | +%2,04 | CNY 23,95 | CNY 24,79 | CNY 23,92 | 1,02M |
| 2026-09-28 | CNY 24,04 | +%0,38 | CNY 24,12 | CNY 24,52 | CNY 23,75 | 1,22M |
| 2026-09-24 | CNY 23,95 | -%0,29 | CNY 24,17 | CNY 24,42 | CNY 23,80 | 873,42K |
| 2026-09-23 | CNY 24,02 | +%1,35 | CNY 23,57 | CNY 24,20 | CNY 23,57 | 826,61K |
| 2026-09-22 | CNY 23,70 | +%1,72 | CNY 23,37 | CNY 24,10 | CNY 23,19 | 936,29K |
| 2026-09-21 | CNY 23,30 | +%2,82 | CNY 22,61 | CNY 23,47 | CNY 22,50 | 1,12M |
| 2026-09-18 | CNY 22,66 | +%0,53 | CNY 22,55 | CNY 23,05 | CNY 22,44 | 873,11K |
| 2026-09-17 | CNY 22,54 | +%0,81 | CNY 22,25 | CNY 22,55 | CNY 22,04 | 1,03M |
| 2026-09-16 | CNY 22,36 | +%2,52 | CNY 21,70 | CNY 22,50 | CNY 21,68 | 1,20M |
| 2026-09-15 | CNY 21,81 | -%3,15 | CNY 22,46 | CNY 22,52 | CNY 21,72 | 1,26M |
| 2026-09-14 | CNY 22,52 | +%2,27 | CNY 21,71 | CNY 22,84 | CNY 21,71 | 1,30M |
| 2026-09-11 | CNY 22,02 | -%3,12 | CNY 22,39 | CNY 22,72 | CNY 21,56 | 1,61M |
| 2026-09-10 | CNY 22,73 | -%1,98 | CNY 23,27 | CNY 23,27 | CNY 22,67 | 912,13K |
| 2026-09-09 | CNY 23,19 | -%1,95 | CNY 23,71 | CNY 23,71 | CNY 23,00 | 1,01M |
| 2026-09-08 | CNY 23,65 | +%1,46 | CNY 23,24 | CNY 23,65 | CNY 23,07 | 728,36K |
| 2026-09-07 | CNY 23,31 | -%0,68 | CNY 23,35 | CNY 23,74 | CNY 23,29 | 896,19K |
| 2026-09-04 | CNY 23,47 | +%0,47 | CNY 23,79 | CNY 23,99 | CNY 23,32 | 931,98K |
| 2026-09-03 | CNY 23,36 | -%2,63 | CNY 24,09 | CNY 24,19 | CNY 23,30 | 963,23K |
| 2026-09-02 | CNY 23,99 | -%1,68 | CNY 24,47 | CNY 24,47 | CNY 23,60 | 1,19M |
| 2026-09-01 | CNY 24,40 | +%2,09 | CNY 24,41 | CNY 24,59 | CNY 23,79 | 970,99K |
| 2026-08-31 | CNY 23,90 | +%2,40 | CNY 23,44 | CNY 23,99 | CNY 23,00 | 910,57K |
| 2026-08-28 | CNY 23,34 | +%1,83 | CNY 23,05 | CNY 23,59 | CNY 22,71 | 1,15M |
| 2026-08-27 | CNY 22,92 | -%0,39 | CNY 22,78 | CNY 23,15 | CNY 22,70 | 749,87K |
| 2026-08-26 | CNY 23,01 | -%0,73 | CNY 23,38 | CNY 23,75 | CNY 22,67 | 823,62K |
| 2026-08-25 | CNY 23,18 | +%2,79 | CNY 22,30 | CNY 23,25 | CNY 22,18 | 937,49K |
| 2026-08-24 | CNY 22,55 | -%1,44 | CNY 23,00 | CNY 23,05 | CNY 22,22 | 753,46K |
| 2026-08-21 | CNY 22,88 | -%1,12 | CNY 22,90 | CNY 23,07 | CNY 22,29 | 1,03M |
| 2026-08-20 | CNY 23,14 | +%4,56 | CNY 22,25 | CNY 23,21 | CNY 22,25 | 1,20M |
| 2026-08-19 | CNY 22,13 | -%3,07 | CNY 22,66 | CNY 22,87 | CNY 22,10 | 1,01M |
| 2026-08-18 | CNY 22,83 | -%1,00 | CNY 23,06 | CNY 23,06 | CNY 22,63 | 735,47K |
| 2026-08-17 | CNY 23,06 | +%1,27 | CNY 22,88 | CNY 23,19 | CNY 22,45 | 914,24K |
| 2026-08-14 | CNY 22,77 | +%1,92 | CNY 22,17 | CNY 22,90 | CNY 22,17 | 793,06K |
| 2026-08-13 | CNY 22,34 | -%1,15 | CNY 22,72 | CNY 22,85 | CNY 22,34 | 782,59K |
| 2026-08-12 | CNY 22,60 | +%0,67 | CNY 22,45 | CNY 22,77 | CNY 22,35 | 881,96K |
| 2026-08-11 | CNY 22,45 | -%0,97 | CNY 22,99 | CNY 22,99 | CNY 22,21 | 1,05M |
| 2026-08-10 | CNY 22,67 | +%2,12 | CNY 22,23 | CNY 22,85 | CNY 22,00 | 1,27M |
| 2026-08-07 | CNY 22,20 | +%2,92 | CNY 21,96 | CNY 22,23 | CNY 21,12 | 1,24M |
| 2026-08-06 | CNY 21,57 | +%0,09 | CNY 21,68 | CNY 21,70 | CNY 21,10 | 882,87K |
| 2026-08-05 | CNY 21,55 | +%0,47 | CNY 21,56 | CNY 21,58 | CNY 21,04 | 981,05K |
| 2026-08-04 | CNY 21,45 | +%1,42 | CNY 21,51 | CNY 21,55 | CNY 21,00 | 1,36M |
| 2026-08-03 | CNY 21,15 | +%6,71 | CNY 19,94 | CNY 21,19 | CNY 19,73 | 1,37M |
| 2026-07-31 | CNY 19,82 | +%1,75 | CNY 19,42 | CNY 19,99 | CNY 19,27 | 987,62K |
| 2026-07-30 | CNY 19,48 | +%0,62 | CNY 19,40 | CNY 19,91 | CNY 19,06 | 838,39K |
| 2026-07-29 | CNY 19,36 | +%3,03 | CNY 18,65 | CNY 19,60 | CNY 18,65 | 1,02M |
| 2026-07-28 | CNY 18,79 | -%0,79 | CNY 18,59 | CNY 19,34 | CNY 18,59 | 907,96K |
| 2026-07-27 | CNY 18,94 | +%3,44 | CNY 18,48 | CNY 19,18 | CNY 18,32 | 871,69K |
| 2026-07-24 | CNY 18,31 | -%3,02 | CNY 18,79 | CNY 18,79 | CNY 18,14 | 729,09K |
| 2026-07-23 | CNY 18,88 | +%4,02 | CNY 18,06 | CNY 18,94 | CNY 18,00 | 1,16M |
| 2026-07-22 | CNY 18,15 | -%3,82 | CNY 18,78 | CNY 18,95 | CNY 17,96 | 1,24M |
| 2026-07-21 | CNY 18,87 | -%0,37 | CNY 18,86 | CNY 19,04 | CNY 17,63 | 1,77M |
| 2026-07-20 | CNY 18,94 | -%3,66 | CNY 19,81 | CNY 20,38 | CNY 18,52 | 1,68M |
| 2026-07-17 | CNY 19,66 | -%7,18 | CNY 21,18 | CNY 21,30 | CNY 19,60 | 1,48M |
| 2026-07-16 | CNY 21,18 | +%1,97 | CNY 20,87 | CNY 21,36 | CNY 20,00 | 1,03M |
| 2026-07-15 | CNY 20,77 | +%1,12 | CNY 20,46 | CNY 21,05 | CNY 20,41 | 1,08M |
| 2026-07-14 | CNY 20,54 | +%3,37 | CNY 19,98 | CNY 20,80 | CNY 19,80 | 1,72M |
| 2026-07-13 | CNY 19,87 | -%2,84 | CNY 20,35 | CNY 20,60 | CNY 19,73 | 1,16M |
| 2026-07-10 | CNY 20,45 | +%2,45 | CNY 19,94 | CNY 20,75 | CNY 19,58 | 1,19M |
| 2026-07-09 | CNY 19,96 | -%0,70 | CNY 20,07 | CNY 20,18 | CNY 19,50 | 944,88K |
| 2026-07-08 | CNY 20,10 | -%0,79 | CNY 20,41 | CNY 20,47 | CNY 19,81 | 797,66K |
| 2026-07-07 | CNY 20,26 | -%4,03 | CNY 21,20 | CNY 21,20 | CNY 20,18 | 927,08K |
| 2026-07-06 | CNY 21,11 | -%1,81 | CNY 21,59 | CNY 21,72 | CNY 21,08 | 1,17M |
| 2026-07-03 | CNY 21,50 | +%3,37 | CNY 20,80 | CNY 21,65 | CNY 20,68 | 1,14M |
| 2026-07-02 | CNY 20,80 | -%0,38 | CNY 21,10 | CNY 21,56 | CNY 20,78 | 1,15M |
| 2026-07-01 | CNY 20,88 | +%3,62 | CNY 19,97 | CNY 21,12 | CNY 19,97 | 1,63M |
| 2026-06-30 | CNY 20,15 | -%1,61 | CNY 20,48 | CNY 20,73 | CNY 19,93 | 1,44M |
| 2026-06-29 | CNY 20,48 | +%1,34 | CNY 20,54 | CNY 20,69 | CNY 19,43 | 1,31M |
| 2026-06-26 | CNY 20,21 | -%2,65 | CNY 20,70 | CNY 20,70 | CNY 20,00 | 969,56K |
| 2026-06-25 | CNY 20,76 | -%2,17 | CNY 21,09 | CNY 21,22 | CNY 20,42 | 989,16K |
| 2026-06-24 | CNY 21,22 | -%4,11 | CNY 22,62 | CNY 22,78 | CNY 21,08 | 1,09M |
| 2026-06-23 | CNY 22,13 | +%2,55 | CNY 21,45 | CNY 22,50 | CNY 21,45 | 1,38M |
| 2026-06-22 | CNY 21,58 | -%0,05 | CNY 21,24 | CNY 21,72 | CNY 20,29 | 1,10M |
| 2026-06-18 | CNY 21,59 | +%0,75 | CNY 21,31 | CNY 21,86 | CNY 21,07 | 979,76K |
| 2026-06-17 | CNY 21,43 | -%2,94 | CNY 22,14 | CNY 22,14 | CNY 21,33 | 982,56K |
| 2026-06-16 | CNY 22,08 | +%0,78 | CNY 21,91 | CNY 22,21 | CNY 21,31 | 1,14M |
| 2026-06-15 | CNY 21,91 | -%1,62 | CNY 22,57 | CNY 22,93 | CNY 21,78 | 1,07M |
| 2026-06-12 | CNY 22,27 | +%0,63 | CNY 22,78 | CNY 22,78 | CNY 21,90 | 1,01M |
| 2026-06-11 | CNY 22,13 | -%2,77 | CNY 22,48 | CNY 22,62 | CNY 21,57 | 924,84K |
| 2026-06-10 | CNY 22,76 | +%0,53 | CNY 22,49 | CNY 22,76 | CNY 22,02 | 1,33M |
| 2026-06-09 | CNY 22,64 | -%0,09 | CNY 22,71 | CNY 23,12 | CNY 22,41 | 686,62K |
| 2026-06-08 | CNY 22,66 | -%3,78 | CNY 22,52 | CNY 23,95 | CNY 22,19 | 1,42M |
| 2026-06-05 | CNY 23,55 | +%1,51 | CNY 23,19 | CNY 23,95 | CNY 22,51 | 1,18M |
| 2026-06-04 | CNY 23,20 | -%2,73 | CNY 23,85 | CNY 24,09 | CNY 22,91 | 973,32K |
| 2026-06-03 | CNY 23,85 | -%2,01 | CNY 24,30 | CNY 24,32 | CNY 23,65 | 975,85K |
| 2026-06-02 | CNY 24,34 | -%1,22 | CNY 24,65 | CNY 24,95 | CNY 24,06 | 992,11K |
| 2026-06-01 | CNY 24,64 | +%1,69 | CNY 24,04 | CNY 25,07 | CNY 24,01 | 1,17M |
| 2026-05-29 | CNY 24,23 | -%3,77 | CNY 25,14 | CNY 26,20 | CNY 24,01 | 1,67M |
| 2026-05-28 | CNY 25,18 | -%0,32 | CNY 25,26 | CNY 25,59 | CNY 24,58 | 959,49K |
| 2026-05-27 | CNY 25,26 | -%2,51 | CNY 25,91 | CNY 26,16 | CNY 24,80 | 1,30M |
| 2026-05-26 | CNY 25,91 | -%1,67 | CNY 26,25 | CNY 26,52 | CNY 25,54 | 1,01M |