Bonree Data Technology Co., Ltd. Class A 688229
SSE · Çin · Teknoloji Hizmetleri
CNY 58,45-1,91 (-%3,16)
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 58,45 | -%3,16 | CNY 61,15 | CNY 61,32 | CNY 58,13 | 495,48K |
| 2026-09-29 | CNY 60,36 | +%3,64 | CNY 59,50 | CNY 60,71 | CNY 58,00 | 432,48K |
| 2026-09-28 | CNY 58,24 | -%3,85 | CNY 60,23 | CNY 60,56 | CNY 57,45 | 488,59K |
| 2026-09-24 | CNY 60,57 | -%2,57 | CNY 61,90 | CNY 62,15 | CNY 60,51 | 337,50K |
| 2026-09-23 | CNY 62,17 | -%1,85 | CNY 62,78 | CNY 63,59 | CNY 61,73 | 427,64K |
| 2026-09-22 | CNY 63,34 | +%3,46 | CNY 61,67 | CNY 65,25 | CNY 61,67 | 747,60K |
| 2026-09-21 | CNY 61,22 | -%0,18 | CNY 62,33 | CNY 62,33 | CNY 60,80 | 380,96K |
| 2026-09-18 | CNY 61,33 | +%2,00 | CNY 60,48 | CNY 61,86 | CNY 60,48 | 544,01K |
| 2026-09-17 | CNY 60,13 | -%0,94 | CNY 60,77 | CNY 61,53 | CNY 59,48 | 392,60K |
| 2026-09-16 | CNY 60,70 | +%1,39 | CNY 60,20 | CNY 61,10 | CNY 58,64 | 345,35K |
| 2026-09-15 | CNY 59,87 | -%2,59 | CNY 61,40 | CNY 62,77 | CNY 59,81 | 415,68K |
| 2026-09-14 | CNY 61,46 | +%3,47 | CNY 59,59 | CNY 62,37 | CNY 59,59 | 539,13K |
| 2026-09-11 | CNY 59,40 | -%3,15 | CNY 60,50 | CNY 60,80 | CNY 58,00 | 490,27K |
| 2026-09-10 | CNY 61,33 | -%1,86 | CNY 62,27 | CNY 62,40 | CNY 61,10 | 413,96K |
| 2026-09-09 | CNY 62,49 | -%3,94 | CNY 65,97 | CNY 65,97 | CNY 62,08 | 696,08K |
| 2026-09-08 | CNY 65,05 | -%1,59 | CNY 65,50 | CNY 66,99 | CNY 65,05 | 559,28K |
| 2026-09-07 | CNY 66,10 | +%0,21 | CNY 65,08 | CNY 67,13 | CNY 65,00 | 799,04K |
| 2026-09-04 | CNY 65,96 | -%0,59 | CNY 67,44 | CNY 71,62 | CNY 65,05 | 1,18M |
| 2026-09-03 | CNY 66,35 | -%3,08 | CNY 69,03 | CNY 71,23 | CNY 66,28 | 1,09M |
| 2026-09-02 | CNY 68,46 | +%5,11 | CNY 64,47 | CNY 69,18 | CNY 63,13 | 1,46M |
| 2026-09-01 | CNY 65,13 | -%0,03 | CNY 66,15 | CNY 66,15 | CNY 64,00 | 566,12K |
| 2026-08-31 | CNY 65,15 | +%0,23 | CNY 63,50 | CNY 65,59 | CNY 61,88 | 706,57K |
| 2026-08-28 | CNY 65,00 | -%0,12 | CNY 65,08 | CNY 67,22 | CNY 64,77 | 915,71K |
| 2026-08-27 | CNY 65,08 | +%1,74 | CNY 62,82 | CNY 65,08 | CNY 62,82 | 497,60K |
| 2026-08-26 | CNY 63,97 | -%0,90 | CNY 64,48 | CNY 64,89 | CNY 62,81 | 351,47K |
| 2026-08-25 | CNY 64,55 | +%1,45 | CNY 63,63 | CNY 65,20 | CNY 62,03 | 338,47K |
| 2026-08-24 | CNY 63,63 | -%4,30 | CNY 66,49 | CNY 66,49 | CNY 62,80 | 566,49K |
| 2026-08-21 | CNY 66,49 | +%1,16 | CNY 65,73 | CNY 67,25 | CNY 63,50 | 444,96K |
| 2026-08-20 | CNY 65,73 | +%0,38 | CNY 66,13 | CNY 66,80 | CNY 64,61 | 307,74K |
| 2026-08-19 | CNY 65,48 | -%6,19 | CNY 69,98 | CNY 69,98 | CNY 65,00 | 915,31K |
| 2026-08-18 | CNY 69,80 | -%1,38 | CNY 70,45 | CNY 70,50 | CNY 68,30 | 746,06K |
| 2026-08-17 | CNY 70,78 | +%0,37 | CNY 70,59 | CNY 71,10 | CNY 68,77 | 962,64K |
| 2026-08-14 | CNY 70,52 | -%4,91 | CNY 75,00 | CNY 75,00 | CNY 69,11 | 1,64M |
| 2026-08-13 | CNY 74,16 | +%2,64 | CNY 70,25 | CNY 76,24 | CNY 70,25 | 1,93M |
| 2026-08-12 | CNY 72,25 | -%0,86 | CNY 72,22 | CNY 73,27 | CNY 71,23 | 765,97K |
| 2026-08-11 | CNY 72,88 | +%3,80 | CNY 70,71 | CNY 73,45 | CNY 69,58 | 1,39M |
| 2026-08-10 | CNY 70,21 | +%1,98 | CNY 68,93 | CNY 72,23 | CNY 68,80 | 1,47M |
| 2026-08-07 | CNY 68,85 | -%6,07 | CNY 71,90 | CNY 73,00 | CNY 67,02 | 1,97M |
| 2026-08-06 | CNY 73,30 | +%3,28 | CNY 70,35 | CNY 73,30 | CNY 69,42 | 1,39M |
| 2026-08-05 | CNY 70,97 | +%2,37 | CNY 70,50 | CNY 72,80 | CNY 68,48 | 1,29M |
| 2026-08-04 | CNY 69,33 | +%5,01 | CNY 66,42 | CNY 70,00 | CNY 66,37 | 1,08M |
| 2026-08-03 | CNY 66,02 | +%2,58 | CNY 63,71 | CNY 66,51 | CNY 63,00 | 1,05M |
| 2026-07-31 | CNY 64,36 | +%9,46 | CNY 59,99 | CNY 67,23 | CNY 59,99 | 1,34M |
| 2026-07-30 | CNY 58,80 | -%2,24 | CNY 61,10 | CNY 63,85 | CNY 58,58 | 787,27K |
| 2026-07-29 | CNY 60,15 | +%0,91 | CNY 59,61 | CNY 60,25 | CNY 57,90 | 564,86K |
| 2026-07-28 | CNY 59,61 | -%2,53 | CNY 59,83 | CNY 62,23 | CNY 59,23 | 459,81K |
| 2026-07-27 | CNY 61,16 | +%2,72 | CNY 61,00 | CNY 61,60 | CNY 59,47 | 462,43K |
| 2026-07-24 | CNY 59,54 | -%2,89 | CNY 59,50 | CNY 61,17 | CNY 58,51 | 713,74K |
| 2026-07-23 | CNY 61,31 | -%0,47 | CNY 61,71 | CNY 62,69 | CNY 59,51 | 644,62K |
| 2026-07-22 | CNY 61,60 | -%2,00 | CNY 61,97 | CNY 64,34 | CNY 60,50 | 817,41K |
| 2026-07-21 | CNY 62,86 | +%1,40 | CNY 62,00 | CNY 64,60 | CNY 56,90 | 1,10M |
| 2026-07-20 | CNY 61,99 | -%5,93 | CNY 67,00 | CNY 67,50 | CNY 61,55 | 1,28M |
| 2026-07-17 | CNY 65,90 | -%5,71 | CNY 69,67 | CNY 71,52 | CNY 65,63 | 1,22M |
| 2026-07-16 | CNY 69,89 | -%1,12 | CNY 70,40 | CNY 72,00 | CNY 69,66 | 635,44K |
| 2026-07-15 | CNY 70,68 | -%3,03 | CNY 72,70 | CNY 73,90 | CNY 69,86 | 585,67K |
| 2026-07-14 | CNY 72,89 | -%0,07 | CNY 71,00 | CNY 73,70 | CNY 69,66 | 977,94K |
| 2026-07-13 | CNY 72,94 | -%4,65 | CNY 75,13 | CNY 76,50 | CNY 72,80 | 1,28M |
| 2026-07-10 | CNY 76,50 | -%3,14 | CNY 78,00 | CNY 81,78 | CNY 76,50 | 1,42M |
| 2026-07-09 | CNY 78,98 | +%3,44 | CNY 76,60 | CNY 79,10 | CNY 74,77 | 1,14M |
| 2026-07-08 | CNY 76,35 | +%0,46 | CNY 76,96 | CNY 78,94 | CNY 75,00 | 1,15M |
| 2026-07-07 | CNY 76,00 | -%2,69 | CNY 78,00 | CNY 79,42 | CNY 75,55 | 1,44M |
| 2026-07-06 | CNY 78,10 | -%3,28 | CNY 80,13 | CNY 81,07 | CNY 77,50 | 1,21M |
| 2026-07-03 | CNY 80,75 | -%1,40 | CNY 82,96 | CNY 84,14 | CNY 80,00 | 1,76M |
| 2026-07-02 | CNY 81,90 | -%3,65 | CNY 86,66 | CNY 86,66 | CNY 81,90 | 2,24M |
| 2026-07-01 | CNY 85,00 | +%10,82 | CNY 76,00 | CNY 85,97 | CNY 75,69 | 3,00M |
| 2026-06-30 | CNY 76,70 | +%3,12 | CNY 74,38 | CNY 77,57 | CNY 72,58 | 1,55M |
| 2026-06-29 | CNY 74,38 | +%0,43 | CNY 74,06 | CNY 75,96 | CNY 71,88 | 1,34M |
| 2026-06-26 | CNY 74,06 | -%4,77 | CNY 77,22 | CNY 77,22 | CNY 73,27 | 1,53M |
| 2026-06-25 | CNY 77,77 | -%4,19 | CNY 80,41 | CNY 81,23 | CNY 75,91 | 1,76M |
| 2026-06-24 | CNY 81,17 | -%1,97 | CNY 83,67 | CNY 83,67 | CNY 79,23 | 1,30M |
| 2026-06-23 | CNY 82,80 | -%3,41 | CNY 85,85 | CNY 85,85 | CNY 81,91 | 1,23M |
| 2026-06-22 | CNY 85,72 | -%1,13 | CNY 88,43 | CNY 88,43 | CNY 82,20 | 1,69M |
| 2026-06-18 | CNY 86,70 | -%2,60 | CNY 89,67 | CNY 92,12 | CNY 86,59 | 1,68M |
| 2026-06-17 | CNY 89,01 | -%0,84 | CNY 89,00 | CNY 91,20 | CNY 86,51 | 1,68M |
| 2026-06-16 | CNY 89,76 | +%4,06 | CNY 86,00 | CNY 92,77 | CNY 85,05 | 2,26M |
| 2026-06-15 | CNY 86,26 | +%2,36 | CNY 83,99 | CNY 86,48 | CNY 82,39 | 1,52M |
| 2026-06-12 | CNY 84,27 | +%2,69 | CNY 83,25 | CNY 88,45 | CNY 83,25 | 1,81M |
| 2026-06-11 | CNY 82,06 | -%2,05 | CNY 82,88 | CNY 83,77 | CNY 79,40 | 1,65M |
| 2026-06-10 | CNY 83,78 | -%2,92 | CNY 85,57 | CNY 87,90 | CNY 81,97 | 1,67M |
| 2026-06-09 | CNY 86,30 | -%0,58 | CNY 88,54 | CNY 88,89 | CNY 84,30 | 2,36M |
| 2026-06-08 | CNY 86,80 | -%5,65 | CNY 88,10 | CNY 91,00 | CNY 85,05 | 1,77M |
| 2026-06-05 | CNY 92,00 | -%3,10 | CNY 94,00 | CNY 96,00 | CNY 91,00 | 1,92M |
| 2026-06-04 | CNY 94,94 | -%2,82 | CNY 97,00 | CNY 99,51 | CNY 93,85 | 2,60M |
| 2026-06-03 | CNY 97,69 | -%1,59 | CNY 97,21 | CNY 103,66 | CNY 96,20 | 3,74M |
| 2026-06-02 | CNY 99,27 | +%12,16 | CNY 90,00 | CNY 101,58 | CNY 87,35 | 4,84M |
| 2026-06-01 | CNY 88,51 | +%8,87 | CNY 73,52 | CNY 91,99 | CNY 73,52 | 4,39M |
| 2026-05-29 | CNY 81,30 | -%8,97 | CNY 91,00 | CNY 92,30 | CNY 80,02 | 3,04M |
| 2026-05-28 | CNY 89,31 | +%4,38 | CNY 85,56 | CNY 89,55 | CNY 83,47 | 1,52M |
| 2026-05-27 | CNY 85,56 | -%5,02 | CNY 89,26 | CNY 91,33 | CNY 84,50 | 2,14M |
| 2026-05-26 | CNY 90,08 | -%4,93 | CNY 94,00 | CNY 94,00 | CNY 87,68 | 2,08M |