Beijing ABT Networks Co., Ltd. Class A 688168
SSE · Çin · Teknoloji Hizmetleri
CNY 41,88-2,11 (-%4,80)
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 41,88 | -%4,80 | CNY 44,24 | CNY 44,42 | CNY 41,62 | 4,63M |
| 2026-09-29 | CNY 43,99 | +%1,38 | CNY 42,90 | CNY 44,43 | CNY 42,28 | 4,98M |
| 2026-09-28 | CNY 43,39 | -%3,10 | CNY 45,60 | CNY 46,18 | CNY 42,50 | 5,80M |
| 2026-09-24 | CNY 44,78 | -%1,15 | CNY 45,45 | CNY 45,80 | CNY 44,00 | 4,41M |
| 2026-09-23 | CNY 45,30 | -%0,55 | CNY 45,71 | CNY 46,71 | CNY 44,60 | 6,12M |
| 2026-09-22 | CNY 45,55 | -%2,48 | CNY 47,31 | CNY 48,43 | CNY 45,10 | 10,08M |
| 2026-09-21 | CNY 46,71 | +%4,73 | CNY 45,43 | CNY 48,09 | CNY 44,70 | 9,53M |
| 2026-09-18 | CNY 44,60 | +%7,42 | CNY 42,00 | CNY 44,74 | CNY 41,76 | 9,42M |
| 2026-09-17 | CNY 41,52 | +%3,16 | CNY 40,25 | CNY 41,94 | CNY 39,85 | 7,73M |
| 2026-09-16 | CNY 40,25 | +%5,42 | CNY 37,93 | CNY 41,15 | CNY 37,23 | 11,17M |
| 2026-09-15 | CNY 38,18 | +%2,22 | CNY 37,63 | CNY 39,51 | CNY 35,83 | 9,11M |
| 2026-09-14 | CNY 37,35 | +%5,57 | CNY 35,30 | CNY 40,41 | CNY 35,30 | 11,28M |
| 2026-09-11 | CNY 35,38 | -%2,43 | CNY 35,85 | CNY 37,98 | CNY 34,91 | 7,69M |
| 2026-09-10 | CNY 36,26 | -%0,11 | CNY 36,49 | CNY 38,58 | CNY 35,40 | 6,36M |
| 2026-09-09 | CNY 36,30 | +%0,17 | CNY 36,12 | CNY 37,98 | CNY 35,92 | 4,37M |
| 2026-09-08 | CNY 36,24 | +%0,17 | CNY 36,16 | CNY 36,84 | CNY 35,53 | 3,49M |
| 2026-09-07 | CNY 36,18 | -%3,65 | CNY 37,37 | CNY 37,90 | CNY 35,03 | 6,15M |
| 2026-09-04 | CNY 37,55 | +%1,05 | CNY 37,80 | CNY 39,49 | CNY 37,16 | 6,01M |
| 2026-09-03 | CNY 37,16 | +%4,09 | CNY 36,01 | CNY 38,50 | CNY 36,01 | 4,51M |
| 2026-09-02 | CNY 35,70 | -%1,76 | CNY 36,13 | CNY 36,17 | CNY 35,30 | 2,12M |
| 2026-09-01 | CNY 36,34 | -%0,98 | CNY 36,95 | CNY 37,17 | CNY 35,60 | 3,58M |
| 2026-08-31 | CNY 36,70 | +%4,80 | CNY 34,49 | CNY 36,92 | CNY 34,10 | 4,48M |
| 2026-08-28 | CNY 35,02 | -%0,31 | CNY 35,44 | CNY 36,86 | CNY 34,90 | 4,78M |
| 2026-08-27 | CNY 35,13 | +%5,27 | CNY 33,51 | CNY 35,40 | CNY 33,03 | 4,74M |
| 2026-08-26 | CNY 33,37 | -%5,63 | CNY 36,00 | CNY 36,03 | CNY 33,10 | 4,69M |
| 2026-08-25 | CNY 35,36 | +%1,70 | CNY 34,06 | CNY 35,59 | CNY 33,52 | 2,79M |
| 2026-08-24 | CNY 34,77 | -%2,41 | CNY 34,99 | CNY 36,00 | CNY 33,86 | 2,72M |
| 2026-08-21 | CNY 35,63 | -%0,36 | CNY 35,32 | CNY 35,85 | CNY 34,33 | 2,82M |
| 2026-08-20 | CNY 35,76 | -%0,14 | CNY 35,36 | CNY 36,59 | CNY 35,20 | 3,04M |
| 2026-08-19 | CNY 35,81 | -%9,25 | CNY 37,50 | CNY 38,97 | CNY 35,59 | 5,04M |
| 2026-08-18 | CNY 39,46 | -%1,57 | CNY 39,75 | CNY 40,20 | CNY 38,14 | 3,91M |
| 2026-08-17 | CNY 40,09 | +%5,89 | CNY 37,85 | CNY 40,24 | CNY 37,50 | 4,54M |
| 2026-08-14 | CNY 37,86 | +%2,94 | CNY 36,78 | CNY 38,00 | CNY 36,70 | 2,47M |
| 2026-08-13 | CNY 36,78 | -%3,41 | CNY 38,41 | CNY 38,79 | CNY 36,70 | 2,66M |
| 2026-08-12 | CNY 38,08 | +%3,76 | CNY 37,17 | CNY 38,40 | CNY 36,00 | 3,07M |
| 2026-08-11 | CNY 36,70 | +%0,38 | CNY 36,22 | CNY 37,56 | CNY 35,16 | 3,66M |
| 2026-08-10 | CNY 36,56 | -%1,35 | CNY 37,50 | CNY 37,77 | CNY 35,86 | 3,67M |
| 2026-08-07 | CNY 37,06 | +%1,23 | CNY 36,63 | CNY 37,28 | CNY 34,87 | 4,69M |
| 2026-08-06 | CNY 36,61 | +%3,21 | CNY 35,00 | CNY 37,30 | CNY 34,78 | 4,93M |
| 2026-08-05 | CNY 35,47 | +%7,13 | CNY 32,80 | CNY 35,73 | CNY 32,50 | 6,14M |
| 2026-08-04 | CNY 33,11 | +%6,81 | CNY 31,10 | CNY 33,35 | CNY 31,10 | 5,28M |
| 2026-08-03 | CNY 31,00 | -%1,31 | CNY 31,00 | CNY 31,80 | CNY 30,40 | 6,49M |
| 2026-07-31 | CNY 31,41 | +%0,03 | CNY 32,20 | CNY 33,83 | CNY 31,36 | 9,79M |
| 2026-07-30 | CNY 31,40 | -%8,45 | CNY 34,20 | CNY 34,75 | CNY 31,27 | 4,48M |
| 2026-07-29 | CNY 34,30 | -%4,06 | CNY 35,59 | CNY 36,29 | CNY 33,00 | 4,51M |
| 2026-07-28 | CNY 35,75 | -%4,64 | CNY 38,25 | CNY 38,55 | CNY 35,47 | 4,34M |
| 2026-07-27 | CNY 37,49 | +%2,66 | CNY 36,37 | CNY 37,92 | CNY 35,56 | 3,47M |
| 2026-07-24 | CNY 36,52 | -%4,90 | CNY 37,65 | CNY 38,18 | CNY 36,01 | 2,91M |
| 2026-07-23 | CNY 38,40 | -%1,21 | CNY 39,00 | CNY 39,98 | CNY 37,60 | 5,41M |
| 2026-07-22 | CNY 38,87 | -%5,24 | CNY 41,00 | CNY 41,57 | CNY 38,55 | 4,93M |
| 2026-07-21 | CNY 41,02 | +%3,07 | CNY 40,29 | CNY 41,54 | CNY 35,20 | 7,10M |
| 2026-07-20 | CNY 39,80 | -%9,65 | CNY 47,00 | CNY 47,00 | CNY 38,05 | 6,58M |
| 2026-07-17 | CNY 44,05 | -%15,03 | CNY 52,00 | CNY 52,00 | CNY 42,99 | 6,28M |
| 2026-07-16 | CNY 51,84 | -%5,42 | CNY 54,87 | CNY 54,90 | CNY 51,26 | 3,08M |
| 2026-07-15 | CNY 54,81 | -%1,28 | CNY 54,80 | CNY 57,28 | CNY 54,20 | 2,50M |
| 2026-07-14 | CNY 55,52 | +%5,37 | CNY 52,97 | CNY 57,29 | CNY 51,87 | 4,13M |
| 2026-07-13 | CNY 52,69 | -%11,45 | CNY 58,49 | CNY 59,39 | CNY 52,51 | 4,78M |
| 2026-07-10 | CNY 59,50 | -%0,60 | CNY 59,80 | CNY 62,05 | CNY 58,50 | 4,05M |
| 2026-07-09 | CNY 59,86 | -%4,83 | CNY 60,89 | CNY 63,37 | CNY 58,00 | 5,82M |
| 2026-07-08 | CNY 62,90 | -%12,02 | CNY 71,49 | CNY 71,54 | CNY 57,19 | 10,45M |
| 2026-07-07 | CNY 71,49 | -%5,29 | CNY 75,49 | CNY 78,59 | CNY 71,02 | 4,44M |
| 2026-07-06 | CNY 75,48 | +%2,28 | CNY 74,74 | CNY 76,78 | CNY 68,84 | 7,63M |
| 2026-07-03 | CNY 73,80 | +%2,53 | CNY 72,10 | CNY 75,55 | CNY 70,61 | 4,28M |
| 2026-07-02 | CNY 71,98 | -%0,62 | CNY 72,80 | CNY 74,76 | CNY 71,01 | 5,79M |
| 2026-07-01 | CNY 72,43 | +%5,35 | CNY 69,01 | CNY 74,48 | CNY 68,02 | 4,99M |
| 2026-06-30 | CNY 68,75 | +%6,79 | CNY 66,34 | CNY 71,00 | CNY 64,80 | 6,72M |
| 2026-06-29 | CNY 64,38 | +%0,74 | CNY 63,80 | CNY 65,56 | CNY 58,80 | 6,96M |
| 2026-06-26 | CNY 63,91 | +%11,57 | CNY 57,43 | CNY 65,30 | CNY 53,60 | 7,89M |
| 2026-06-25 | CNY 57,28 | -%10,93 | CNY 64,35 | CNY 64,35 | CNY 56,02 | 7,75M |
| 2026-06-24 | CNY 64,31 | -%6,24 | CNY 67,91 | CNY 69,16 | CNY 63,33 | 4,34M |
| 2026-06-23 | CNY 68,59 | -%1,02 | CNY 67,55 | CNY 69,98 | CNY 66,81 | 3,74M |
| 2026-06-22 | CNY 69,30 | +%5,19 | CNY 65,88 | CNY 72,50 | CNY 65,01 | 5,62M |
| 2026-06-18 | CNY 65,88 | +%3,60 | CNY 63,13 | CNY 68,88 | CNY 62,81 | 4,33M |
| 2026-06-17 | CNY 63,59 | -%0,76 | CNY 63,63 | CNY 65,00 | CNY 62,60 | 3,11M |
| 2026-06-16 | CNY 64,08 | -%0,96 | CNY 64,10 | CNY 65,90 | CNY 62,60 | 4,00M |
| 2026-06-15 | CNY 64,70 | +%17,32 | CNY 56,20 | CNY 66,18 | CNY 55,02 | 7,94M |
| 2026-06-12 | CNY 55,15 | +%0,35 | CNY 56,06 | CNY 56,45 | CNY 53,44 | 2,29M |
| 2026-06-11 | CNY 54,96 | -%2,85 | CNY 57,40 | CNY 58,50 | CNY 54,71 | 2,60M |
| 2026-06-10 | CNY 56,57 | +%6,57 | CNY 52,52 | CNY 57,44 | CNY 51,07 | 3,58M |
| 2026-06-09 | CNY 53,08 | +%2,77 | CNY 52,44 | CNY 54,25 | CNY 48,88 | 4,13M |
| 2026-06-08 | CNY 51,65 | -%7,32 | CNY 54,03 | CNY 55,01 | CNY 49,54 | 3,01M |
| 2026-06-05 | CNY 55,73 | -%2,77 | CNY 57,32 | CNY 58,76 | CNY 55,20 | 1,91M |
| 2026-06-04 | CNY 57,32 | -%4,13 | CNY 58,96 | CNY 60,37 | CNY 56,20 | 2,25M |
| 2026-06-03 | CNY 59,79 | +%3,23 | CNY 57,91 | CNY 59,99 | CNY 57,68 | 3,03M |
| 2026-06-02 | CNY 57,92 | -%1,95 | CNY 58,88 | CNY 59,34 | CNY 57,05 | 1,51M |
| 2026-06-01 | CNY 59,07 | -%0,64 | CNY 59,45 | CNY 60,99 | CNY 57,07 | 2,21M |
| 2026-05-29 | CNY 59,45 | -%4,19 | CNY 62,59 | CNY 63,80 | CNY 58,50 | 2,63M |
| 2026-05-28 | CNY 62,05 | -%1,80 | CNY 63,18 | CNY 63,18 | CNY 57,39 | 4,38M |
| 2026-05-27 | CNY 63,19 | -%1,88 | CNY 64,33 | CNY 65,48 | CNY 62,15 | 2,83M |
| 2026-05-26 | CNY 64,40 | +%0,22 | CNY 64,66 | CNY 65,99 | CNY 62,07 | 3,28M |