Guotai Epoint Software Co., Ltd. Class A 688232
SSE · Çin · Teknoloji Hizmetleri
CNY 17,660,00 (%0,00)
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 17,66 | %0,00 | CNY 17,74 | CNY 17,80 | CNY 17,49 | 1,69M |
| 2026-09-29 | CNY 17,66 | +%0,97 | CNY 17,38 | CNY 17,76 | CNY 17,38 | 1,76M |
| 2026-09-28 | CNY 17,49 | +%0,23 | CNY 17,51 | CNY 17,55 | CNY 17,14 | 2,05M |
| 2026-09-24 | CNY 17,45 | -%1,52 | CNY 17,71 | CNY 17,75 | CNY 17,44 |
| 1,27M |
| 2026-09-23 | CNY 17,72 | -%0,73 | CNY 17,88 | CNY 17,90 | CNY 17,67 | 1,83M |
| 2026-09-22 | CNY 17,85 | +%1,83 | CNY 17,58 | CNY 18,02 | CNY 17,58 | 2,93M |
| 2026-09-21 | CNY 17,53 | +%0,46 | CNY 17,50 | CNY 17,62 | CNY 17,37 | 1,80M |
| 2026-09-18 | CNY 17,45 | +%1,34 | CNY 17,29 | CNY 17,56 | CNY 17,25 | 1,47M |
| 2026-09-17 | CNY 17,22 | -%0,63 | CNY 17,30 | CNY 17,37 | CNY 17,13 | 1,21M |
| 2026-09-16 | CNY 17,33 | +%0,06 | CNY 17,32 | CNY 17,39 | CNY 17,03 | 1,43M |
| 2026-09-15 | CNY 17,32 | -%0,29 | CNY 17,39 | CNY 17,47 | CNY 17,24 | 1,17M |
| 2026-09-14 | CNY 17,37 | %0,00 | CNY 17,40 | CNY 17,47 | CNY 17,11 | 2,59M |
| 2026-09-11 | CNY 17,37 | -%0,74 | CNY 17,61 | CNY 17,61 | CNY 17,13 | 3,11M |
| 2026-09-10 | CNY 17,50 | -%1,02 | CNY 17,60 | CNY 17,69 | CNY 17,42 | 1,34M |
| 2026-09-09 | CNY 17,68 | -%2,43 | CNY 18,07 | CNY 18,14 | CNY 17,58 | 2,58M |
| 2026-09-08 | CNY 18,12 | -%0,11 | CNY 18,17 | CNY 18,35 | CNY 17,99 | 1,56M |
| 2026-09-07 | CNY 18,14 | -%0,98 | CNY 18,30 | CNY 18,52 | CNY 18,12 | 2,17M |
| 2026-09-04 | CNY 18,32 | +%2,00 | CNY 18,21 | CNY 18,74 | CNY 18,05 | 3,03M |
| 2026-09-03 | CNY 17,96 | -%1,26 | CNY 18,24 | CNY 18,43 | CNY 17,96 | 1,71M |
| 2026-09-02 | CNY 18,19 | -%2,47 | CNY 18,56 | CNY 18,66 | CNY 18,15 | 2,07M |
| 2026-09-01 | CNY 18,65 | +%1,80 | CNY 18,32 | CNY 18,75 | CNY 18,32 | 2,68M |
| 2026-08-31 | CNY 18,32 | +%0,77 | CNY 18,15 | CNY 18,44 | CNY 17,97 | 2,28M |
| 2026-08-28 | CNY 18,18 | +%1,39 | CNY 18,12 | CNY 18,55 | CNY 18,01 | 2,41M |
| 2026-08-27 | CNY 17,93 | -%0,44 | CNY 17,96 | CNY 18,01 | CNY 17,68 | 1,92M |
| 2026-08-26 | CNY 18,01 | -%0,39 | CNY 18,14 | CNY 18,25 | CNY 17,98 | 1,34M |
| 2026-08-25 | CNY 18,08 | +%0,95 | CNY 17,88 | CNY 18,24 | CNY 17,75 | 1,48M |
| 2026-08-24 | CNY 17,91 | -%1,38 | CNY 18,11 | CNY 18,36 | CNY 17,82 | 2,12M |
| 2026-08-21 | CNY 18,16 | -%1,14 | CNY 18,47 | CNY 18,47 | CNY 18,08 | 1,26M |
| 2026-08-20 | CNY 18,37 | +%1,89 | CNY 18,18 | CNY 18,52 | CNY 18,03 | 1,84M |
| 2026-08-19 | CNY 18,03 | -%3,12 | CNY 18,46 | CNY 18,61 | CNY 17,99 | 2,44M |
| 2026-08-18 | CNY 18,61 | -%0,85 | CNY 18,81 | CNY 18,81 | CNY 18,24 | 2,10M |
| 2026-08-17 | CNY 18,77 | -%0,21 | CNY 18,80 | CNY 18,82 | CNY 18,45 | 1,86M |
| 2026-08-14 | CNY 18,81 | -%0,84 | CNY 19,07 | CNY 19,27 | CNY 18,61 | 2,12M |
| 2026-08-13 | CNY 18,97 | -%1,15 | CNY 19,39 | CNY 19,54 | CNY 18,91 | 2,16M |
| 2026-08-12 | CNY 19,19 | -%0,05 | CNY 19,22 | CNY 19,66 | CNY 19,03 | 1,82M |
| 2026-08-11 | CNY 19,20 | -%1,03 | CNY 19,27 | CNY 19,49 | CNY 19,03 | 2,02M |
| 2026-08-10 | CNY 19,40 | +%0,78 | CNY 19,25 | CNY 19,44 | CNY 18,96 | 2,77M |
| 2026-08-07 | CNY 19,25 | -%0,77 | CNY 19,14 | CNY 19,46 | CNY 18,74 | 3,85M |
| 2026-08-06 | CNY 19,40 | -%1,42 | CNY 19,60 | CNY 19,91 | CNY 19,23 | 3,61M |
| 2026-08-05 | CNY 19,68 | +%0,41 | CNY 19,73 | CNY 20,37 | CNY 19,60 | 4,25M |
| 2026-08-04 | CNY 19,60 | +%1,61 | CNY 19,35 | CNY 19,84 | CNY 19,20 | 3,94M |
| 2026-08-03 | CNY 19,29 | +%2,66 | CNY 18,81 | CNY 19,35 | CNY 18,70 | 4,94M |
| 2026-07-31 | CNY 18,79 | +%6,10 | CNY 17,98 | CNY 19,04 | CNY 17,75 | 5,87M |
| 2026-07-30 | CNY 17,71 | +%1,26 | CNY 17,48 | CNY 18,10 | CNY 17,43 | 2,85M |
| 2026-07-29 | CNY 17,49 | +%1,57 | CNY 17,05 | CNY 17,63 | CNY 17,05 | 2,82M |
| 2026-07-28 | CNY 17,22 | +%1,77 | CNY 16,95 | CNY 17,37 | CNY 16,71 | 3,98M |
| 2026-07-27 | CNY 16,92 | -%0,18 | CNY 16,68 | CNY 17,08 | CNY 16,56 | 3,68M |
| 2026-07-24 | CNY 16,95 | -%2,42 | CNY 17,38 | CNY 17,38 | CNY 16,91 | 2,30M |
| 2026-07-23 | CNY 17,37 | -%1,03 | CNY 17,59 | CNY 17,59 | CNY 17,20 | 1,98M |
| 2026-07-22 | CNY 17,55 | -%1,68 | CNY 17,87 | CNY 17,95 | CNY 17,22 | 3,66M |
| 2026-07-21 | CNY 17,85 | -%1,38 | CNY 18,08 | CNY 18,37 | CNY 17,57 | 5,28M |
| 2026-07-20 | CNY 18,10 | +%1,91 | CNY 17,84 | CNY 18,18 | CNY 17,50 | 3,54M |
| 2026-07-17 | CNY 17,76 | -%3,06 | CNY 18,50 | CNY 18,64 | CNY 17,60 | 3,79M |
| 2026-07-16 | CNY 18,32 | +%2,52 | CNY 18,20 | CNY 18,55 | CNY 17,84 | 3,18M |
| 2026-07-15 | CNY 17,87 | +%1,53 | CNY 17,63 | CNY 18,30 | CNY 17,56 | 3,42M |
| 2026-07-14 | CNY 17,60 | -%0,90 | CNY 18,14 | CNY 18,14 | CNY 17,31 | 2,92M |
| 2026-07-13 | CNY 17,76 | -%3,58 | CNY 18,36 | CNY 18,62 | CNY 17,70 | 4,04M |
| 2026-07-10 | CNY 18,42 | +%2,56 | CNY 17,88 | CNY 18,88 | CNY 17,71 | 3,31M |
| 2026-07-09 | CNY 17,96 | -%1,80 | CNY 18,25 | CNY 18,34 | CNY 17,82 | 2,49M |
| 2026-07-08 | CNY 18,29 | +%3,39 | CNY 17,83 | CNY 18,45 | CNY 17,53 | 3,18M |
| 2026-07-07 | CNY 17,69 | -%1,56 | CNY 18,20 | CNY 18,20 | CNY 17,62 | 1,91M |
| 2026-07-06 | CNY 17,97 | -%0,72 | CNY 18,05 | CNY 18,20 | CNY 17,90 | 2,08M |
| 2026-07-03 | CNY 18,10 | %0,00 | CNY 18,63 | CNY 18,63 | CNY 17,94 | 1,83M |
| 2026-07-02 | CNY 18,10 | -%1,04 | CNY 18,55 | CNY 18,82 | CNY 18,04 | 2,51M |
| 2026-07-01 | CNY 18,29 | +%2,87 | CNY 18,09 | CNY 18,54 | CNY 17,70 | 2,54M |
| 2026-06-30 | CNY 17,78 | +%2,48 | CNY 17,60 | CNY 18,00 | CNY 17,28 | 2,55M |
| 2026-06-29 | CNY 17,35 | +%2,24 | CNY 17,30 | CNY 17,54 | CNY 16,88 | 3,27M |
| 2026-06-26 | CNY 16,97 | -%4,12 | CNY 17,85 | CNY 17,87 | CNY 16,96 | 4,17M |
| 2026-06-25 | CNY 17,70 | -%4,48 | CNY 18,41 | CNY 18,72 | CNY 17,59 | 3,86M |
| 2026-06-24 | CNY 18,53 | -%2,58 | CNY 19,18 | CNY 19,18 | CNY 18,25 | 2,63M |
| 2026-06-23 | CNY 19,02 | -%1,14 | CNY 18,99 | CNY 19,47 | CNY 18,88 | 2,28M |
| 2026-06-22 | CNY 19,24 | +%1,48 | CNY 18,99 | CNY 19,28 | CNY 18,23 | 3,03M |
| 2026-06-18 | CNY 18,96 | +%1,12 | CNY 18,66 | CNY 19,24 | CNY 18,45 | 2,24M |
| 2026-06-17 | CNY 18,75 | -%0,74 | CNY 18,98 | CNY 18,99 | CNY 18,60 | 1,97M |
| 2026-06-16 | CNY 18,89 | +%0,75 | CNY 19,00 | CNY 19,00 | CNY 18,39 | 2,56M |
| 2026-06-15 | CNY 18,75 | +%0,64 | CNY 18,65 | CNY 19,04 | CNY 18,55 | 2,80M |
| 2026-06-12 | CNY 18,63 | +%1,14 | CNY 18,51 | CNY 18,80 | CNY 18,32 | 3,44M |
| 2026-06-11 | CNY 18,42 | -%3,36 | CNY 18,87 | CNY 19,25 | CNY 18,12 | 2,93M |
| 2026-06-10 | CNY 19,06 | -%1,60 | CNY 19,26 | CNY 19,46 | CNY 18,61 | 2,11M |
| 2026-06-09 | CNY 19,37 | +%1,68 | CNY 19,35 | CNY 19,55 | CNY 18,87 | 2,51M |
| 2026-06-08 | CNY 19,05 | -%1,09 | CNY 19,04 | CNY 19,58 | CNY 18,91 | 2,82M |
| 2026-06-05 | CNY 19,26 | +%0,63 | CNY 19,27 | CNY 19,64 | CNY 18,96 | 2,21M |
| 2026-06-04 | CNY 19,14 | -%2,40 | CNY 19,82 | CNY 19,82 | CNY 19,02 | 2,64M |
| 2026-06-03 | CNY 19,61 | -%3,21 | CNY 20,27 | CNY 20,27 | CNY 19,54 | 2,76M |
| 2026-06-02 | CNY 20,26 | -%2,17 | CNY 21,37 | CNY 21,37 | CNY 20,12 | 2,72M |
| 2026-06-01 | CNY 20,71 | +%5,07 | CNY 20,29 | CNY 21,21 | CNY 19,86 | 3,72M |
| 2026-05-29 | CNY 19,71 | -%3,05 | CNY 20,60 | CNY 20,66 | CNY 19,71 | 2,98M |
| 2026-05-28 | CNY 20,33 | -%0,97 | CNY 20,66 | CNY 20,78 | CNY 19,90 | 2,79M |
| 2026-05-27 | CNY 20,53 | -%3,80 | CNY 21,10 | CNY 21,54 | CNY 20,45 | 2,92M |
| 2026-05-26 | CNY 21,34 | -%2,11 | CNY 21,91 | CNY 21,92 | CNY 21,10 | 2,36M |