Beijing JCZ Technology Co., Ltd. Class A 688291
SSE · Çin · Elektronik Teknoloji
CNY 39,36-1,20 (-%2,96)
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 39,36 | -%2,96 | CNY 40,74 | CNY 41,00 | CNY 39,28 | 1,24M |
| 2026-09-29 | CNY 40,56 | -%0,59 | CNY 41,00 | CNY 41,41 | CNY 40,39 | 1,45M |
| 2026-09-28 | CNY 40,80 | -%3,55 | CNY 42,30 | CNY 43,00 | CNY 39,80 | 2,83M |
| 2026-09-24 | CNY 42,30 | -%0,35 | CNY 42,06 | CNY 43,97 | CNY 41,80 | 2,82M |
| 2026-09-23 | CNY 42,45 | +%2,91 | CNY 41,88 | CNY 42,52 | CNY 40,40 | 2,37M |
| 2026-09-22 | CNY 41,25 | +%1,78 | CNY 40,90 | CNY 42,50 | CNY 40,51 | 3,06M |
| 2026-09-21 | CNY 40,53 | +%3,39 | CNY 39,22 | CNY 40,80 | CNY 39,20 | 2,85M |
| 2026-09-18 | CNY 39,20 | +%3,90 | CNY 38,20 | CNY 40,18 | CNY 38,01 | 3,26M |
| 2026-09-17 | CNY 37,73 | -%3,26 | CNY 38,98 | CNY 39,38 | CNY 37,73 | 2,95M |
| 2026-09-16 | CNY 39,00 | +%0,91 | CNY 38,41 | CNY 39,47 | CNY 37,16 | 3,68M |
| 2026-09-15 | CNY 38,65 | -%12,95 | CNY 40,00 | CNY 40,99 | CNY 38,20 | 6,77M |
| 2026-09-14 | CNY 44,40 | %0,00 | CNY 44,40 | CNY 44,40 | CNY 44,40 | 0 |
| 2026-09-11 | CNY 44,40 | %0,00 | CNY 44,40 | CNY 44,40 | CNY 44,40 | 0 |
| 2026-09-10 | CNY 44,40 | %0,00 | CNY 44,40 | CNY 44,40 | CNY 44,40 | 0 |
| 2026-09-09 | CNY 44,40 | %0,00 | CNY 44,40 | CNY 44,40 | CNY 44,40 | 0 |
| 2026-09-08 | CNY 44,40 | %0,00 | CNY 44,40 | CNY 44,40 | CNY 44,40 | 0 |
| 2026-09-07 | CNY 44,40 | +%3,14 | CNY 45,30 | CNY 45,80 | CNY 43,05 | 4,31M |
| 2026-09-04 | CNY 43,05 | +%5,31 | CNY 41,16 | CNY 44,72 | CNY 40,70 | 4,54M |
| 2026-09-03 | CNY 40,88 | -%0,85 | CNY 40,91 | CNY 41,59 | CNY 40,06 | 1,92M |
| 2026-09-02 | CNY 41,23 | +%0,37 | CNY 40,55 | CNY 41,77 | CNY 39,98 | 2,13M |
| 2026-09-01 | CNY 41,08 | -%4,20 | CNY 42,30 | CNY 42,51 | CNY 40,93 | 2,38M |
| 2026-08-31 | CNY 42,88 | +%6,32 | CNY 40,00 | CNY 43,47 | CNY 39,50 | 3,67M |
| 2026-08-28 | CNY 40,33 | -%1,85 | CNY 41,09 | CNY 42,24 | CNY 40,14 | 2,65M |
| 2026-08-27 | CNY 41,09 | -%0,77 | CNY 40,78 | CNY 41,86 | CNY 39,18 | 3,52M |
| 2026-08-26 | CNY 41,41 | -%1,71 | CNY 42,82 | CNY 42,82 | CNY 40,25 | 1,93M |
| 2026-08-25 | CNY 42,13 | -%0,24 | CNY 41,98 | CNY 42,49 | CNY 40,50 | 1,72M |
| 2026-08-24 | CNY 42,23 | -%0,71 | CNY 43,00 | CNY 43,35 | CNY 41,00 | 1,76M |
| 2026-08-21 | CNY 42,53 | -%1,12 | CNY 43,44 | CNY 43,87 | CNY 41,38 | 1,37M |
| 2026-08-20 | CNY 43,01 | +%5,47 | CNY 40,90 | CNY 44,40 | CNY 40,67 | 1,95M |
| 2026-08-19 | CNY 40,78 | -%7,02 | CNY 42,68 | CNY 43,33 | CNY 40,58 | 1,93M |
| 2026-08-18 | CNY 43,86 | -%0,95 | CNY 44,41 | CNY 44,50 | CNY 43,23 | 1,46M |
| 2026-08-17 | CNY 44,28 | +%6,03 | CNY 42,52 | CNY 44,46 | CNY 42,05 | 2,13M |
| 2026-08-14 | CNY 41,76 | +%1,85 | CNY 41,25 | CNY 41,90 | CNY 41,00 | 1,30M |
| 2026-08-13 | CNY 41,00 | -%1,96 | CNY 42,24 | CNY 42,64 | CNY 40,91 | 1,93M |
| 2026-08-12 | CNY 41,82 | +%1,50 | CNY 41,27 | CNY 41,97 | CNY 41,21 | 1,31M |
| 2026-08-11 | CNY 41,20 | -%1,76 | CNY 41,68 | CNY 41,90 | CNY 40,66 | 1,53M |
| 2026-08-10 | CNY 41,94 | -%1,04 | CNY 42,14 | CNY 42,33 | CNY 41,12 | 1,46M |
| 2026-08-07 | CNY 42,38 | +%2,74 | CNY 40,81 | CNY 42,50 | CNY 40,01 | 2,46M |
| 2026-08-06 | CNY 41,25 | -%0,31 | CNY 41,40 | CNY 41,85 | CNY 40,43 | 2,05M |
| 2026-08-05 | CNY 41,38 | +%3,81 | CNY 39,50 | CNY 41,67 | CNY 39,31 | 2,32M |
| 2026-08-04 | CNY 39,86 | +%4,76 | CNY 38,55 | CNY 39,88 | CNY 38,06 | 2,27M |
| 2026-08-03 | CNY 38,05 | +%1,71 | CNY 37,23 | CNY 38,13 | CNY 37,08 | 2,05M |
| 2026-07-31 | CNY 37,41 | +%7,81 | CNY 36,27 | CNY 38,57 | CNY 36,01 | 3,19M |
| 2026-07-30 | CNY 34,70 | -%6,11 | CNY 36,96 | CNY 37,25 | CNY 34,51 | 2,12M |
| 2026-07-29 | CNY 36,96 | +%1,40 | CNY 36,50 | CNY 37,49 | CNY 35,48 | 1,88M |
| 2026-07-28 | CNY 36,45 | -%5,03 | CNY 37,78 | CNY 38,92 | CNY 36,27 | 2,02M |
| 2026-07-27 | CNY 38,38 | +%2,92 | CNY 36,50 | CNY 38,66 | CNY 36,39 | 2,59M |
| 2026-07-24 | CNY 37,29 | +%0,78 | CNY 37,00 | CNY 37,87 | CNY 36,00 | 2,26M |
| 2026-07-23 | CNY 37,00 | -%0,16 | CNY 37,31 | CNY 38,03 | CNY 36,42 | 2,01M |
| 2026-07-22 | CNY 37,06 | -%3,49 | CNY 38,30 | CNY 38,59 | CNY 36,80 | 2,81M |
| 2026-07-21 | CNY 38,40 | +%8,72 | CNY 36,02 | CNY 38,48 | CNY 32,14 | 3,82M |
| 2026-07-20 | CNY 35,32 | -%9,44 | CNY 40,20 | CNY 40,20 | CNY 34,90 | 3,21M |
| 2026-07-17 | CNY 39,00 | -%8,28 | CNY 42,46 | CNY 42,87 | CNY 38,70 | 3,32M |
| 2026-07-16 | CNY 42,52 | -%10,54 | CNY 46,50 | CNY 46,50 | CNY 42,19 | 4,31M |
| 2026-07-15 | CNY 47,53 | +%5,11 | CNY 44,00 | CNY 50,10 | CNY 44,00 | 4,78M |
| 2026-07-14 | CNY 45,22 | +%1,10 | CNY 45,00 | CNY 45,88 | CNY 43,25 | 2,78M |
| 2026-07-13 | CNY 44,73 | -%9,42 | CNY 49,20 | CNY 51,00 | CNY 44,61 | 4,11M |
| 2026-07-10 | CNY 49,38 | +%1,60 | CNY 49,57 | CNY 54,22 | CNY 48,34 | 5,87M |
| 2026-07-09 | CNY 48,60 | +%1,14 | CNY 48,63 | CNY 49,00 | CNY 45,37 | 3,40M |
| 2026-07-08 | CNY 48,05 | -%6,13 | CNY 51,00 | CNY 51,95 | CNY 47,77 | 3,40M |
| 2026-07-07 | CNY 51,19 | -%6,50 | CNY 54,05 | CNY 55,94 | CNY 50,20 | 3,85M |
| 2026-07-06 | CNY 54,75 | -%2,84 | CNY 58,88 | CNY 61,00 | CNY 54,14 | 3,99M |
| 2026-07-03 | CNY 56,35 | +%1,08 | CNY 55,75 | CNY 58,76 | CNY 54,52 | 3,96M |
| 2026-07-02 | CNY 55,75 | -%1,93 | CNY 55,46 | CNY 59,92 | CNY 54,61 | 4,11M |
| 2026-07-01 | CNY 56,85 | -%2,79 | CNY 57,78 | CNY 59,14 | CNY 56,10 | 4,01M |
| 2026-06-30 | CNY 58,48 | +%8,16 | CNY 53,07 | CNY 59,28 | CNY 53,07 | 5,83M |
| 2026-06-29 | CNY 54,07 | -%7,02 | CNY 57,57 | CNY 58,80 | CNY 52,00 | 6,05M |
| 2026-06-26 | CNY 58,15 | -%1,44 | CNY 58,38 | CNY 59,87 | CNY 56,77 | 5,08M |
| 2026-06-25 | CNY 59,00 | -%3,86 | CNY 61,11 | CNY 62,26 | CNY 58,38 | 6,09M |
| 2026-06-24 | CNY 61,37 | -%3,78 | CNY 63,55 | CNY 63,90 | CNY 59,70 | 7,24M |
| 2026-06-23 | CNY 63,78 | +%20,00 | CNY 52,81 | CNY 63,78 | CNY 52,30 | 9,03M |
| 2026-06-22 | CNY 53,15 | -%2,80 | CNY 54,14 | CNY 54,30 | CNY 51,08 | 3,91M |
| 2026-06-18 | CNY 54,68 | +%7,94 | CNY 50,01 | CNY 55,15 | CNY 50,01 | 4,06M |
| 2026-06-17 | CNY 50,66 | +%2,18 | CNY 49,50 | CNY 51,15 | CNY 48,54 | 2,50M |
| 2026-06-16 | CNY 49,58 | -%0,64 | CNY 50,19 | CNY 50,50 | CNY 48,61 | 2,14M |
| 2026-06-15 | CNY 49,90 | +%9,05 | CNY 46,25 | CNY 50,13 | CNY 46,02 | 3,00M |
| 2026-06-12 | CNY 45,76 | -%1,72 | CNY 47,44 | CNY 48,38 | CNY 45,72 | 2,14M |
| 2026-06-11 | CNY 46,56 | -%2,27 | CNY 47,01 | CNY 47,90 | CNY 45,85 | 1,81M |
| 2026-06-10 | CNY 47,64 | -%2,06 | CNY 47,67 | CNY 49,32 | CNY 46,81 | 1,81M |
| 2026-06-09 | CNY 48,64 | -%1,02 | CNY 50,53 | CNY 50,53 | CNY 47,62 | 2,53M |
| 2026-06-08 | CNY 49,14 | -%0,04 | CNY 47,45 | CNY 50,40 | CNY 47,10 | 2,82M |
| 2026-06-05 | CNY 49,16 | +%1,55 | CNY 48,00 | CNY 50,48 | CNY 47,41 | 2,52M |
| 2026-06-04 | CNY 48,41 | -%0,51 | CNY 48,51 | CNY 49,39 | CNY 47,70 | 2,32M |
| 2026-06-03 | CNY 48,66 | +%4,24 | CNY 46,59 | CNY 51,35 | CNY 45,68 | 3,79M |
| 2026-06-02 | CNY 46,68 | +%0,63 | CNY 47,40 | CNY 48,47 | CNY 46,25 | 2,77M |
| 2026-06-01 | CNY 46,39 | -%2,09 | CNY 46,99 | CNY 48,81 | CNY 46,09 | 2,82M |
| 2026-05-29 | CNY 47,38 | -%9,75 | CNY 53,55 | CNY 53,69 | CNY 47,08 | 5,27M |
| 2026-05-28 | CNY 52,50 | -%0,61 | CNY 52,00 | CNY 53,77 | CNY 50,83 | 3,16M |
| 2026-05-27 | CNY 52,82 | +%0,71 | CNY 53,17 | CNY 55,00 | CNY 52,20 | 3,80M |
| 2026-05-26 | CNY 52,45 | -%4,25 | CNY 54,23 | CNY 54,50 | CNY 51,55 | 3,69M |