UCloud Technology Co., Ltd. Class A 688158
SSE · Çin · Teknoloji Hizmetleri
CNY 28,00-0,55 (-%1,93)
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 28,00 | -%1,93 | CNY 28,99 | CNY 29,16 | CNY 27,99 | 9,40M |
| 2026-09-29 | CNY 28,55 | +%0,74 | CNY 28,21 | CNY 28,90 | CNY 28,20 | 7,98M |
| 2026-09-28 | CNY 28,34 | -%4,42 | CNY 29,50 | CNY 30,48 | CNY 28,20 | 10,47M |
| 2026-09-24 | CNY 29,65 | -%1,85 | CNY 30,01 | CNY 30,45 | CNY 29,65 | 8,58M |
| 2026-09-23 | CNY 30,21 | -%2,01 | CNY 30,83 | CNY 30,92 | CNY 30,11 | 12,31M |
| 2026-09-22 | CNY 30,83 | +%3,11 | CNY 31,00 | CNY 31,87 | CNY 30,43 | 25,18M |
| 2026-09-21 | CNY 29,90 | +%0,64 | CNY 29,93 | CNY 30,30 | CNY 29,68 | 11,87M |
| 2026-09-18 | CNY 29,71 | +%3,70 | CNY 29,21 | CNY 29,95 | CNY 28,91 | 15,11M |
| 2026-09-17 | CNY 28,65 | -%0,24 | CNY 28,67 | CNY 29,45 | CNY 28,50 | 8,52M |
| 2026-09-16 | CNY 28,72 | +%2,10 | CNY 28,29 | CNY 28,93 | CNY 27,80 | 9,67M |
| 2026-09-15 | CNY 28,13 | -%1,92 | CNY 28,70 | CNY 28,99 | CNY 28,12 | 8,39M |
| 2026-09-14 | CNY 28,68 | +%0,63 | CNY 28,25 | CNY 28,76 | CNY 28,02 | 8,86M |
| 2026-09-11 | CNY 28,50 | -%2,56 | CNY 29,00 | CNY 29,14 | CNY 27,93 | 13,86M |
| 2026-09-10 | CNY 29,25 | -%1,15 | CNY 29,25 | CNY 29,55 | CNY 28,81 | 8,17M |
| 2026-09-09 | CNY 29,59 | +%0,44 | CNY 29,80 | CNY 30,19 | CNY 29,23 | 9,59M |
| 2026-09-08 | CNY 29,46 | -%1,60 | CNY 29,82 | CNY 30,40 | CNY 29,32 | 11,25M |
| 2026-09-07 | CNY 29,94 | +%0,34 | CNY 30,20 | CNY 30,23 | CNY 29,65 | 11,17M |
| 2026-09-04 | CNY 29,84 | -%1,29 | CNY 30,98 | CNY 31,33 | CNY 29,64 | 16,86M |
| 2026-09-03 | CNY 30,23 | -%1,02 | CNY 30,57 | CNY 30,85 | CNY 29,92 | 12,68M |
| 2026-09-02 | CNY 30,54 | -%1,17 | CNY 30,60 | CNY 30,89 | CNY 29,98 | 12,68M |
| 2026-09-01 | CNY 30,90 | -%0,52 | CNY 31,15 | CNY 31,76 | CNY 30,45 | 15,52M |
| 2026-08-31 | CNY 31,06 | +%3,71 | CNY 29,30 | CNY 31,12 | CNY 29,14 | 16,84M |
| 2026-08-28 | CNY 29,95 | -%0,96 | CNY 30,30 | CNY 31,22 | CNY 29,95 | 17,25M |
| 2026-08-27 | CNY 30,24 | +%2,96 | CNY 29,66 | CNY 30,31 | CNY 29,53 | 14,80M |
| 2026-08-26 | CNY 29,37 | -%1,28 | CNY 29,98 | CNY 29,98 | CNY 29,23 | 11,20M |
| 2026-08-25 | CNY 29,75 | -%0,83 | CNY 29,30 | CNY 30,03 | CNY 28,80 | 14,38M |
| 2026-08-24 | CNY 30,00 | -%8,06 | CNY 32,58 | CNY 32,58 | CNY 29,54 | 25,74M |
| 2026-08-21 | CNY 32,63 | +%0,83 | CNY 32,10 | CNY 32,73 | CNY 31,42 | 14,26M |
| 2026-08-20 | CNY 32,36 | -%0,43 | CNY 32,97 | CNY 33,02 | CNY 32,08 | 16,13M |
| 2026-08-19 | CNY 32,50 | -%7,14 | CNY 33,98 | CNY 34,14 | CNY 32,36 | 24,45M |
| 2026-08-18 | CNY 35,00 | -%3,69 | CNY 35,80 | CNY 35,80 | CNY 34,57 | 27,90M |
| 2026-08-17 | CNY 36,34 | +%2,02 | CNY 35,39 | CNY 36,40 | CNY 34,50 | 37,44M |
| 2026-08-14 | CNY 35,62 | +%3,55 | CNY 34,58 | CNY 36,18 | CNY 33,88 | 38,76M |
| 2026-08-13 | CNY 34,40 | -%0,64 | CNY 35,97 | CNY 36,20 | CNY 34,39 | 35,18M |
| 2026-08-12 | CNY 34,62 | -%1,25 | CNY 36,90 | CNY 37,37 | CNY 34,54 | 40,16M |
| 2026-08-11 | CNY 35,06 | +%3,03 | CNY 34,58 | CNY 35,70 | CNY 33,32 | 31,56M |
| 2026-08-10 | CNY 34,03 | -%3,98 | CNY 35,30 | CNY 35,30 | CNY 33,66 | 26,82M |
| 2026-08-07 | CNY 35,44 | +%0,57 | CNY 35,30 | CNY 36,00 | CNY 34,06 | 28,95M |
| 2026-08-06 | CNY 35,24 | -%0,31 | CNY 34,51 | CNY 36,22 | CNY 34,51 | 33,48M |
| 2026-08-05 | CNY 35,35 | +%0,43 | CNY 34,27 | CNY 35,79 | CNY 34,10 | 40,67M |
| 2026-08-04 | CNY 35,20 | +%11,99 | CNY 33,00 | CNY 35,85 | CNY 32,91 | 53,82M |
| 2026-08-03 | CNY 31,43 | +%2,14 | CNY 31,55 | CNY 32,63 | CNY 31,20 | 33,67M |
| 2026-07-31 | CNY 30,77 | +%15,76 | CNY 28,50 | CNY 31,90 | CNY 28,28 | 43,88M |
| 2026-07-30 | CNY 26,58 | -%4,83 | CNY 27,66 | CNY 28,25 | CNY 26,40 | 16,66M |
| 2026-07-29 | CNY 27,93 | -%2,21 | CNY 28,59 | CNY 28,73 | CNY 26,87 | 21,47M |
| 2026-07-28 | CNY 28,56 | -%4,58 | CNY 29,44 | CNY 29,68 | CNY 28,44 | 17,03M |
| 2026-07-27 | CNY 29,93 | +%2,25 | CNY 29,03 | CNY 29,95 | CNY 28,78 | 13,54M |
| 2026-07-24 | CNY 29,27 | -%3,62 | CNY 29,69 | CNY 30,17 | CNY 29,12 | 15,13M |
| 2026-07-23 | CNY 30,37 | -%2,60 | CNY 31,00 | CNY 32,02 | CNY 30,23 | 19,19M |
| 2026-07-22 | CNY 31,18 | -%1,17 | CNY 31,54 | CNY 32,77 | CNY 31,02 | 24,77M |
| 2026-07-21 | CNY 31,55 | +%3,07 | CNY 30,75 | CNY 31,67 | CNY 28,37 | 27,37M |
| 2026-07-20 | CNY 30,61 | +%2,07 | CNY 31,01 | CNY 32,46 | CNY 29,30 | 27,91M |
| 2026-07-17 | CNY 29,99 | -%11,56 | CNY 33,90 | CNY 33,99 | CNY 29,92 | 31,15M |
| 2026-07-16 | CNY 33,91 | +%0,18 | CNY 33,61 | CNY 35,18 | CNY 32,96 | 23,03M |
| 2026-07-15 | CNY 33,85 | -%1,23 | CNY 34,11 | CNY 35,14 | CNY 33,33 | 17,78M |
| 2026-07-14 | CNY 34,27 | -%3,87 | CNY 35,68 | CNY 36,21 | CNY 32,50 | 28,11M |
| 2026-07-13 | CNY 35,65 | -%4,14 | CNY 37,00 | CNY 37,95 | CNY 35,45 | 27,77M |
| 2026-07-10 | CNY 37,19 | +%0,79 | CNY 36,30 | CNY 39,27 | CNY 36,30 | 40,17M |
| 2026-07-09 | CNY 36,90 | +%5,94 | CNY 34,60 | CNY 36,98 | CNY 34,01 | 38,72M |
| 2026-07-08 | CNY 34,83 | +%7,50 | CNY 32,86 | CNY 36,00 | CNY 32,85 | 35,30M |
| 2026-07-07 | CNY 32,40 | -%3,57 | CNY 33,82 | CNY 34,15 | CNY 32,16 | 17,11M |
| 2026-07-06 | CNY 33,60 | -%4,14 | CNY 34,88 | CNY 35,12 | CNY 33,50 | 18,67M |
| 2026-07-03 | CNY 35,05 | -%2,18 | CNY 35,80 | CNY 36,49 | CNY 35,00 | 20,21M |
| 2026-07-02 | CNY 35,83 | -%2,66 | CNY 36,00 | CNY 37,65 | CNY 35,60 | 24,37M |
| 2026-07-01 | CNY 36,81 | +%0,14 | CNY 36,95 | CNY 37,99 | CNY 36,31 | 30,06M |
| 2026-06-30 | CNY 36,76 | +%11,36 | CNY 33,09 | CNY 37,57 | CNY 33,09 | 34,07M |
| 2026-06-29 | CNY 33,01 | -%2,94 | CNY 34,06 | CNY 34,26 | CNY 32,70 | 23,82M |
| 2026-06-26 | CNY 34,01 | -%7,66 | CNY 36,88 | CNY 36,88 | CNY 34,00 | 30,12M |
| 2026-06-25 | CNY 36,83 | -%5,20 | CNY 38,60 | CNY 38,69 | CNY 36,66 | 30,21M |
| 2026-06-24 | CNY 38,85 | +%3,74 | CNY 37,35 | CNY 39,19 | CNY 36,50 | 30,35M |
| 2026-06-23 | CNY 37,45 | -%5,83 | CNY 40,00 | CNY 40,00 | CNY 37,01 | 31,76M |
| 2026-06-22 | CNY 39,77 | +%2,95 | CNY 38,88 | CNY 39,84 | CNY 38,00 | 41,63M |
| 2026-06-18 | CNY 38,63 | +%3,84 | CNY 37,35 | CNY 38,80 | CNY 37,07 | 36,87M |
| 2026-06-17 | CNY 37,20 | +%3,82 | CNY 35,83 | CNY 37,62 | CNY 35,66 | 32,10M |
| 2026-06-16 | CNY 35,83 | -%2,79 | CNY 36,06 | CNY 36,60 | CNY 35,54 | 26,29M |
| 2026-06-15 | CNY 36,86 | +%5,31 | CNY 35,75 | CNY 37,05 | CNY 35,40 | 23,32M |
| 2026-06-12 | CNY 35,00 | +%1,21 | CNY 35,18 | CNY 36,23 | CNY 35,00 | 21,42M |
| 2026-06-11 | CNY 34,58 | -%3,25 | CNY 35,38 | CNY 35,51 | CNY 34,20 | 20,74M |
| 2026-06-10 | CNY 35,74 | -%1,02 | CNY 36,00 | CNY 37,43 | CNY 35,22 | 23,53M |
| 2026-06-09 | CNY 36,11 | +%1,58 | CNY 35,99 | CNY 36,34 | CNY 35,30 | 16,94M |
| 2026-06-08 | CNY 35,55 | -%4,64 | CNY 35,91 | CNY 36,97 | CNY 34,90 | 22,85M |
| 2026-06-05 | CNY 37,28 | -%3,67 | CNY 38,48 | CNY 38,49 | CNY 36,80 | 25,49M |
| 2026-06-04 | CNY 38,70 | +%0,26 | CNY 38,23 | CNY 38,87 | CNY 37,51 | 22,99M |
| 2026-06-03 | CNY 38,60 | -%0,97 | CNY 38,80 | CNY 39,89 | CNY 38,25 | 26,45M |
| 2026-06-02 | CNY 38,98 | +%0,62 | CNY 39,55 | CNY 39,78 | CNY 37,39 | 24,24M |
| 2026-06-01 | CNY 38,74 | +%0,16 | CNY 39,00 | CNY 40,29 | CNY 38,44 | 23,91M |
| 2026-05-29 | CNY 38,68 | -%5,08 | CNY 41,00 | CNY 41,25 | CNY 38,41 | 26,64M |
| 2026-05-28 | CNY 40,75 | +%1,17 | CNY 41,26 | CNY 41,40 | CNY 39,00 | 26,21M |
| 2026-05-27 | CNY 40,28 | -%3,41 | CNY 41,80 | CNY 42,18 | CNY 39,83 | 27,57M |
| 2026-05-26 | CNY 41,70 | -%5,57 | CNY 43,60 | CNY 43,60 | CNY 40,86 | 34,98M |