Hangzhou EZVIZ Network Co., Ltd. Class A 688475
SSE · Çin · Elektronik Teknoloji
CNY 27,10+0,11 (+%0,41)
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 27,10 | +%0,41 | CNY 27,00 | CNY 27,25 | CNY 26,96 | 2,38M |
| 2026-09-29 | CNY 26,99 | -%0,81 | CNY 27,06 | CNY 27,45 | CNY 26,78 | 3,80M |
| 2026-09-28 | CNY 27,21 | -%2,79 | CNY 28,29 | CNY 28,33 | CNY 27,15 | 4,49M |
| 2026-09-24 | CNY 27,99 | -%0,67 | CNY 28,09 | CNY 28,34 | CNY 27,95 | 2,63M |
| 2026-09-23 | CNY 28,18 | +%1,26 | CNY 27,82 | CNY 28,28 | CNY 27,66 | 3,17M |
| 2026-09-22 | CNY 27,83 | -%0,68 | CNY 28,21 | CNY 28,43 | CNY 27,74 | 4,01M |
| 2026-09-21 | CNY 28,02 | +%0,04 | CNY 28,07 | CNY 28,36 | CNY 27,93 | 3,19M |
| 2026-09-18 | CNY 28,01 | +%0,83 | CNY 27,99 | CNY 28,16 | CNY 27,88 | 2,17M |
| 2026-09-17 | CNY 27,78 | -%0,54 | CNY 27,92 | CNY 28,18 | CNY 27,69 | 2,48M |
| 2026-09-16 | CNY 27,93 | +%0,58 | CNY 27,74 | CNY 28,08 | CNY 27,45 | 2,30M |
| 2026-09-15 | CNY 27,77 | -%0,18 | CNY 27,71 | CNY 28,21 | CNY 27,52 | 2,12M |
| 2026-09-14 | CNY 27,82 | +%0,14 | CNY 27,62 | CNY 28,03 | CNY 27,54 | 2,55M |
| 2026-09-11 | CNY 27,78 | -%0,22 | CNY 27,70 | CNY 27,90 | CNY 27,31 | 3,09M |
| 2026-09-10 | CNY 27,84 | -%1,31 | CNY 28,02 | CNY 28,35 | CNY 27,84 | 2,99M |
| 2026-09-09 | CNY 28,21 | -%0,39 | CNY 28,26 | CNY 28,46 | CNY 28,08 | 2,27M |
| 2026-09-08 | CNY 28,32 | -%1,32 | CNY 28,61 | CNY 28,96 | CNY 28,17 | 3,88M |
| 2026-09-07 | CNY 28,70 | -%2,05 | CNY 29,23 | CNY 29,48 | CNY 28,40 | 5,27M |
| 2026-09-04 | CNY 29,30 | +%1,67 | CNY 29,02 | CNY 30,20 | CNY 28,97 | 5,23M |
| 2026-09-03 | CNY 28,82 | -%0,76 | CNY 29,07 | CNY 29,28 | CNY 28,54 | 3,25M |
| 2026-09-02 | CNY 29,04 | -%3,71 | CNY 29,88 | CNY 30,39 | CNY 28,98 | 4,26M |
| 2026-09-01 | CNY 30,16 | +%2,97 | CNY 29,44 | CNY 30,68 | CNY 29,05 | 6,68M |
| 2026-08-31 | CNY 29,29 | +%1,88 | CNY 28,56 | CNY 29,33 | CNY 28,40 | 3,32M |
| 2026-08-28 | CNY 28,75 | -%0,31 | CNY 28,80 | CNY 29,42 | CNY 28,70 | 3,19M |
| 2026-08-27 | CNY 28,84 | -%0,07 | CNY 28,80 | CNY 29,00 | CNY 28,71 | 3,04M |
| 2026-08-26 | CNY 28,86 | -%0,82 | CNY 28,94 | CNY 29,34 | CNY 28,83 | 2,24M |
| 2026-08-25 | CNY 29,10 | +%0,07 | CNY 28,89 | CNY 29,31 | CNY 28,75 | 3,25M |
| 2026-08-24 | CNY 29,08 | -%1,46 | CNY 29,81 | CNY 29,88 | CNY 29,00 | 4,22M |
| 2026-08-21 | CNY 29,51 | -%0,37 | CNY 29,62 | CNY 29,72 | CNY 29,33 | 2,79M |
| 2026-08-20 | CNY 29,62 | +%1,44 | CNY 29,20 | CNY 30,09 | CNY 29,02 | 3,92M |
| 2026-08-19 | CNY 29,20 | -%1,72 | CNY 29,57 | CNY 29,87 | CNY 29,20 | 4,97M |
| 2026-08-18 | CNY 29,71 | -%0,70 | CNY 29,79 | CNY 29,87 | CNY 29,35 | 3,36M |
| 2026-08-17 | CNY 29,92 | +%0,30 | CNY 29,80 | CNY 30,00 | CNY 29,47 | 4,76M |
| 2026-08-14 | CNY 29,83 | -%0,23 | CNY 29,72 | CNY 30,33 | CNY 29,50 | 4,25M |
| 2026-08-13 | CNY 29,90 | -%1,12 | CNY 30,28 | CNY 30,53 | CNY 29,86 | 4,44M |
| 2026-08-12 | CNY 30,24 | -%0,92 | CNY 30,55 | CNY 30,70 | CNY 30,08 | 4,76M |
| 2026-08-11 | CNY 30,52 | -%2,46 | CNY 31,25 | CNY 31,40 | CNY 30,45 | 5,98M |
| 2026-08-10 | CNY 31,29 | +%1,92 | CNY 30,71 | CNY 31,48 | CNY 30,28 | 7,58M |
| 2026-08-07 | CNY 30,70 | -%0,55 | CNY 30,90 | CNY 30,98 | CNY 30,26 | 6,85M |
| 2026-08-06 | CNY 30,87 | -%1,31 | CNY 31,08 | CNY 31,47 | CNY 30,54 | 6,63M |
| 2026-08-05 | CNY 31,28 | +%0,51 | CNY 31,12 | CNY 31,50 | CNY 30,82 | 6,94M |
| 2026-08-04 | CNY 31,12 | +%3,11 | CNY 30,35 | CNY 31,49 | CNY 30,15 | 8,88M |
| 2026-08-03 | CNY 30,18 | +%1,65 | CNY 29,82 | CNY 30,87 | CNY 29,72 | 9,56M |
| 2026-07-31 | CNY 29,69 | +%0,85 | CNY 30,37 | CNY 30,37 | CNY 29,52 | 9,25M |
| 2026-07-30 | CNY 29,44 | -%0,94 | CNY 29,44 | CNY 29,87 | CNY 29,27 | 5,56M |
| 2026-07-29 | CNY 29,72 | +%3,05 | CNY 29,00 | CNY 29,80 | CNY 28,75 | 7,76M |
| 2026-07-28 | CNY 28,84 | -%0,59 | CNY 28,66 | CNY 29,32 | CNY 28,61 | 7,99M |
| 2026-07-27 | CNY 29,01 | +%3,79 | CNY 28,02 | CNY 29,01 | CNY 27,82 | 10,99M |
| 2026-07-24 | CNY 27,95 | -%2,34 | CNY 28,28 | CNY 28,33 | CNY 27,46 | 6,52M |
| 2026-07-23 | CNY 28,62 | -%0,45 | CNY 28,78 | CNY 28,95 | CNY 27,92 | 7,32M |
| 2026-07-22 | CNY 28,75 | +%1,38 | CNY 28,06 | CNY 29,05 | CNY 27,52 | 8,36M |
| 2026-07-21 | CNY 28,36 | +%2,27 | CNY 27,47 | CNY 28,50 | CNY 27,40 | 8,15M |
| 2026-07-20 | CNY 27,73 | +%4,09 | CNY 26,70 | CNY 27,78 | CNY 26,60 | 6,88M |
| 2026-07-17 | CNY 26,64 | -%1,88 | CNY 26,90 | CNY 27,74 | CNY 26,40 | 6,00M |
| 2026-07-16 | CNY 27,15 | -%0,59 | CNY 27,23 | CNY 28,00 | CNY 27,01 | 5,90M |
| 2026-07-15 | CNY 27,31 | +%3,21 | CNY 26,46 | CNY 27,57 | CNY 26,35 | 6,13M |
| 2026-07-14 | CNY 26,46 | +%0,34 | CNY 26,13 | CNY 26,79 | CNY 26,00 | 5,46M |
| 2026-07-13 | CNY 26,37 | -%4,97 | CNY 27,49 | CNY 27,70 | CNY 26,31 | 7,81M |
| 2026-07-10 | CNY 27,75 | -%0,79 | CNY 27,97 | CNY 28,57 | CNY 27,65 | 7,06M |
| 2026-07-09 | CNY 27,97 | +%2,30 | CNY 27,17 | CNY 28,00 | CNY 26,98 | 5,30M |
| 2026-07-08 | CNY 27,34 | +%2,59 | CNY 26,69 | CNY 27,76 | CNY 26,62 | 5,65M |
| 2026-07-07 | CNY 26,65 | -%2,02 | CNY 27,10 | CNY 27,78 | CNY 26,61 | 4,72M |
| 2026-07-06 | CNY 27,20 | -%1,45 | CNY 27,50 | CNY 27,68 | CNY 27,02 | 4,59M |
| 2026-07-03 | CNY 27,60 | +%1,55 | CNY 27,18 | CNY 27,93 | CNY 27,13 | 4,13M |
| 2026-07-02 | CNY 27,18 | -%1,59 | CNY 27,59 | CNY 27,90 | CNY 27,09 | 4,45M |
| 2026-07-01 | CNY 27,62 | +%0,99 | CNY 27,43 | CNY 28,10 | CNY 27,34 | 6,13M |
| 2026-06-30 | CNY 27,35 | +%4,35 | CNY 26,20 | CNY 27,75 | CNY 26,03 | 6,77M |
| 2026-06-29 | CNY 26,21 | +%1,20 | CNY 25,80 | CNY 26,50 | CNY 25,45 | 4,54M |
| 2026-06-26 | CNY 25,90 | -%4,22 | CNY 27,04 | CNY 27,04 | CNY 25,90 | 5,27M |
| 2026-06-25 | CNY 27,04 | +%0,71 | CNY 26,72 | CNY 27,66 | CNY 26,60 | 5,75M |
| 2026-06-24 | CNY 26,85 | +%0,49 | CNY 26,70 | CNY 27,09 | CNY 26,05 | 4,75M |
| 2026-06-23 | CNY 26,72 | -%1,04 | CNY 26,67 | CNY 27,30 | CNY 26,50 | 3,96M |
| 2026-06-22 | CNY 27,00 | -%1,10 | CNY 27,30 | CNY 27,30 | CNY 25,88 | 5,77M |
| 2026-06-18 | CNY 27,30 | +%0,11 | CNY 27,26 | CNY 27,60 | CNY 27,08 | 3,79M |
| 2026-06-17 | CNY 27,27 | +%1,11 | CNY 26,80 | CNY 27,58 | CNY 26,65 | 4,13M |
| 2026-06-16 | CNY 26,97 | +%0,78 | CNY 26,78 | CNY 27,06 | CNY 26,36 | 4,99M |
| 2026-06-15 | CNY 26,76 | +%0,64 | CNY 26,33 | CNY 26,83 | CNY 26,32 | 4,09M |
| 2026-06-12 | CNY 26,59 | +%2,98 | CNY 26,09 | CNY 26,69 | CNY 25,76 | 6,79M |
| 2026-06-11 | CNY 25,82 | -%3,15 | CNY 26,38 | CNY 26,70 | CNY 25,51 | 5,75M |
| 2026-06-10 | CNY 26,66 | -%1,59 | CNY 26,85 | CNY 27,05 | CNY 26,33 | 3,71M |
| 2026-06-09 | CNY 27,09 | -%1,24 | CNY 27,86 | CNY 27,98 | CNY 26,53 | 5,61M |
| 2026-06-08 | CNY 27,43 | -%1,37 | CNY 27,26 | CNY 28,29 | CNY 27,03 | 5,97M |
| 2026-06-05 | CNY 27,81 | +%1,94 | CNY 27,36 | CNY 28,53 | CNY 26,96 | 4,11M |
| 2026-06-04 | CNY 27,28 | -%1,05 | CNY 27,50 | CNY 27,71 | CNY 27,16 | 2,49M |
| 2026-06-03 | CNY 27,57 | -%0,11 | CNY 27,67 | CNY 28,05 | CNY 27,31 | 3,15M |
| 2026-06-02 | CNY 27,60 | -%1,32 | CNY 28,02 | CNY 28,18 | CNY 27,38 | 3,27M |
| 2026-06-01 | CNY 27,97 | -%0,92 | CNY 28,10 | CNY 28,62 | CNY 27,52 | 4,91M |
| 2026-05-29 | CNY 28,23 | -%4,21 | CNY 29,88 | CNY 29,88 | CNY 28,12 | 4,35M |
| 2026-05-28 | CNY 29,47 | -%1,73 | CNY 29,74 | CNY 29,77 | CNY 28,80 | 4,35M |
| 2026-05-27 | CNY 29,99 | -%0,53 | CNY 30,02 | CNY 30,53 | CNY 29,75 | 4,63M |
| 2026-05-26 | CNY 30,15 | -%0,99 | CNY 30,34 | CNY 30,78 | CNY 29,75 | 4,14M |