Qi An Xin Technology Group Inc. Class A 688561
SSE · Çin · Dağıtım Hizmetleri
CNY 29,90+0,04 (+%0,13)
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 29,90 | +%0,13 | CNY 29,71 | CNY 30,37 | CNY 28,85 | 15,09M |
| 2026-09-29 | CNY 29,86 | +%0,30 | CNY 30,49 | CNY 31,88 | CNY 29,49 | 21,90M |
| 2026-09-28 | CNY 29,77 | +%4,05 | CNY 29,60 | CNY 30,30 | CNY 28,31 | 19,00M |
| 2026-09-24 | CNY 28,61 | -%2,55 | CNY 29,72 | CNY 29,75 | CNY 28,60 | 7,13M |
| 2026-09-23 | CNY 29,36 | -%2,10 | CNY 29,98 | CNY 29,98 | CNY 29,29 | 7,95M |
| 2026-09-22 | CNY 29,99 | +%3,63 | CNY 28,99 | CNY 30,35 | CNY 28,95 | 15,03M |
| 2026-09-21 | CNY 28,94 | +%4,18 | CNY 28,00 | CNY 29,46 | CNY 27,71 | 12,89M |
| 2026-09-18 | CNY 27,78 | +%2,17 | CNY 27,49 | CNY 28,78 | CNY 27,33 | 13,93M |
| 2026-09-17 | CNY 27,19 | -%1,56 | CNY 27,41 | CNY 28,20 | CNY 27,11 | 8,86M |
| 2026-09-16 | CNY 27,62 | -%3,70 | CNY 28,54 | CNY 29,25 | CNY 27,27 | 15,88M |
| 2026-09-15 | CNY 28,68 | -%2,81 | CNY 30,60 | CNY 30,90 | CNY 28,60 | 20,49M |
| 2026-09-14 | CNY 29,51 | +%6,92 | CNY 30,11 | CNY 30,98 | CNY 28,99 | 18,42M |
| 2026-09-11 | CNY 27,60 | +%1,85 | CNY 27,61 | CNY 27,99 | CNY 26,70 | 9,17M |
| 2026-09-10 | CNY 27,10 | +%0,93 | CNY 26,58 | CNY 27,70 | CNY 26,50 | 7,11M |
| 2026-09-09 | CNY 26,85 | -%2,51 | CNY 27,35 | CNY 27,40 | CNY 26,72 | 5,28M |
| 2026-09-08 | CNY 27,54 | +%1,44 | CNY 27,20 | CNY 27,80 | CNY 26,99 | 7,15M |
| 2026-09-07 | CNY 27,15 | -%2,37 | CNY 27,68 | CNY 28,00 | CNY 27,09 | 6,79M |
| 2026-09-04 | CNY 27,81 | +%2,21 | CNY 27,79 | CNY 28,15 | CNY 27,40 | 11,09M |
| 2026-09-03 | CNY 27,21 | +%0,52 | CNY 26,96 | CNY 27,34 | CNY 26,80 | 7,19M |
| 2026-09-02 | CNY 27,07 | -%2,38 | CNY 27,18 | CNY 27,66 | CNY 26,95 | 6,88M |
| 2026-09-01 | CNY 27,73 | +%3,32 | CNY 26,70 | CNY 27,88 | CNY 26,45 | 14,55M |
| 2026-08-31 | CNY 26,84 | -%1,07 | CNY 26,34 | CNY 27,18 | CNY 26,30 | 13,62M |
| 2026-08-28 | CNY 27,13 | +%7,32 | CNY 27,00 | CNY 29,29 | CNY 26,78 | 23,01M |
| 2026-08-27 | CNY 25,28 | +%1,28 | CNY 25,02 | CNY 25,34 | CNY 24,92 | 3,57M |
| 2026-08-26 | CNY 24,96 | +%0,08 | CNY 24,82 | CNY 25,28 | CNY 24,82 | 3,02M |
| 2026-08-25 | CNY 24,94 | +%1,26 | CNY 24,60 | CNY 25,03 | CNY 24,50 | 2,76M |
| 2026-08-24 | CNY 24,63 | -%3,22 | CNY 25,49 | CNY 25,49 | CNY 24,51 | 4,63M |
| 2026-08-21 | CNY 25,45 | -%0,35 | CNY 25,28 | CNY 25,50 | CNY 25,03 | 3,44M |
| 2026-08-20 | CNY 25,54 | +%0,83 | CNY 25,35 | CNY 25,60 | CNY 25,23 | 4,56M |
| 2026-08-19 | CNY 25,33 | -%3,10 | CNY 25,69 | CNY 25,89 | CNY 25,20 | 6,03M |
| 2026-08-18 | CNY 26,14 | -%0,61 | CNY 26,15 | CNY 26,28 | CNY 25,32 | 8,65M |
| 2026-08-17 | CNY 26,30 | -%1,35 | CNY 26,67 | CNY 26,75 | CNY 26,00 | 6,82M |
| 2026-08-14 | CNY 26,66 | +%1,41 | CNY 26,33 | CNY 26,87 | CNY 26,00 | 7,93M |
| 2026-08-13 | CNY 26,29 | -%2,09 | CNY 26,80 | CNY 27,17 | CNY 26,27 | 7,04M |
| 2026-08-12 | CNY 26,85 | -%2,26 | CNY 27,20 | CNY 27,23 | CNY 26,53 | 8,94M |
| 2026-08-11 | CNY 27,47 | +%2,77 | CNY 27,00 | CNY 28,00 | CNY 26,73 | 11,99M |
| 2026-08-10 | CNY 26,73 | -%0,85 | CNY 26,80 | CNY 27,10 | CNY 26,53 | 7,42M |
| 2026-08-07 | CNY 26,96 | -%3,71 | CNY 28,00 | CNY 28,00 | CNY 26,20 | 14,86M |
| 2026-08-06 | CNY 28,00 | +%3,05 | CNY 26,79 | CNY 28,33 | CNY 26,69 | 15,99M |
| 2026-08-05 | CNY 27,17 | +%0,44 | CNY 27,01 | CNY 27,78 | CNY 26,85 | 10,51M |
| 2026-08-04 | CNY 27,05 | +%1,73 | CNY 26,95 | CNY 27,30 | CNY 26,70 | 8,56M |
| 2026-08-03 | CNY 26,59 | -%1,63 | CNY 26,88 | CNY 27,36 | CNY 26,42 | 10,15M |
| 2026-07-31 | CNY 27,03 | +%9,08 | CNY 25,13 | CNY 27,80 | CNY 25,10 | 18,45M |
| 2026-07-30 | CNY 24,78 | -%1,67 | CNY 25,00 | CNY 25,88 | CNY 24,73 | 8,39M |
| 2026-07-29 | CNY 25,20 | +%1,94 | CNY 24,90 | CNY 25,68 | CNY 24,52 | 9,02M |
| 2026-07-28 | CNY 24,72 | +%0,41 | CNY 24,40 | CNY 25,28 | CNY 24,28 | 8,86M |
| 2026-07-27 | CNY 24,62 | +%2,58 | CNY 23,97 | CNY 24,76 | CNY 23,61 | 6,52M |
| 2026-07-24 | CNY 24,00 | -%7,48 | CNY 25,53 | CNY 25,53 | CNY 24,00 | 10,74M |
| 2026-07-23 | CNY 25,94 | -%3,17 | CNY 26,20 | CNY 26,60 | CNY 25,75 | 10,99M |
| 2026-07-22 | CNY 26,79 | +%4,44 | CNY 25,55 | CNY 27,14 | CNY 24,98 | 16,43M |
| 2026-07-21 | CNY 25,65 | +%1,66 | CNY 24,98 | CNY 25,87 | CNY 24,68 | 10,38M |
| 2026-07-20 | CNY 25,23 | -%0,71 | CNY 25,41 | CNY 25,90 | CNY 24,48 | 10,97M |
| 2026-07-17 | CNY 25,41 | -%0,90 | CNY 25,88 | CNY 26,10 | CNY 24,63 | 12,39M |
| 2026-07-16 | CNY 25,64 | +%0,16 | CNY 25,43 | CNY 26,19 | CNY 25,01 | 10,04M |
| 2026-07-15 | CNY 25,60 | +%2,07 | CNY 25,30 | CNY 26,49 | CNY 25,10 | 10,23M |
| 2026-07-14 | CNY 25,08 | -%2,45 | CNY 25,44 | CNY 25,98 | CNY 24,55 | 9,57M |
| 2026-07-13 | CNY 25,71 | -%0,70 | CNY 25,50 | CNY 26,40 | CNY 25,41 | 10,64M |
| 2026-07-10 | CNY 25,89 | +%2,33 | CNY 25,06 | CNY 26,24 | CNY 24,91 | 13,07M |
| 2026-07-09 | CNY 25,30 | -%1,17 | CNY 25,01 | CNY 25,32 | CNY 24,56 | 11,82M |
| 2026-07-08 | CNY 25,60 | +%11,30 | CNY 23,00 | CNY 25,78 | CNY 22,89 | 17,02M |
| 2026-07-07 | CNY 23,00 | -%2,21 | CNY 23,54 | CNY 23,73 | CNY 22,90 | 4,81M |
| 2026-07-06 | CNY 23,52 | -%1,18 | CNY 23,41 | CNY 23,84 | CNY 23,21 | 5,28M |
| 2026-07-03 | CNY 23,80 | -%0,67 | CNY 23,65 | CNY 24,11 | CNY 23,55 | 6,23M |
| 2026-07-02 | CNY 23,96 | -%0,79 | CNY 24,60 | CNY 25,40 | CNY 23,87 | 9,22M |
| 2026-07-01 | CNY 24,15 | +%0,71 | CNY 23,99 | CNY 24,68 | CNY 23,82 | 7,48M |
| 2026-06-30 | CNY 23,98 | +%4,72 | CNY 22,95 | CNY 24,28 | CNY 22,76 | 8,42M |
| 2026-06-29 | CNY 22,90 | +%2,64 | CNY 22,38 | CNY 22,99 | CNY 21,98 | 8,19M |
| 2026-06-26 | CNY 22,31 | -%4,66 | CNY 23,10 | CNY 23,38 | CNY 22,23 | 8,49M |
| 2026-06-25 | CNY 23,40 | -%1,47 | CNY 23,53 | CNY 23,81 | CNY 23,00 | 7,93M |
| 2026-06-24 | CNY 23,75 | -%3,53 | CNY 24,65 | CNY 24,77 | CNY 23,70 | 6,74M |
| 2026-06-23 | CNY 24,62 | -%0,32 | CNY 24,52 | CNY 25,25 | CNY 24,36 | 7,24M |
| 2026-06-22 | CNY 24,70 | +%0,98 | CNY 24,31 | CNY 24,74 | CNY 23,46 | 8,80M |
| 2026-06-18 | CNY 24,46 | +%1,41 | CNY 24,30 | CNY 25,12 | CNY 23,86 | 8,33M |
| 2026-06-17 | CNY 24,12 | -%0,74 | CNY 24,25 | CNY 24,25 | CNY 23,78 | 5,40M |
| 2026-06-16 | CNY 24,30 | -%0,08 | CNY 24,10 | CNY 24,54 | CNY 23,80 | 5,34M |
| 2026-06-15 | CNY 24,32 | +%0,87 | CNY 24,55 | CNY 24,66 | CNY 24,14 | 5,34M |
| 2026-06-12 | CNY 24,11 | +%0,88 | CNY 24,48 | CNY 24,59 | CNY 23,95 | 6,39M |
| 2026-06-11 | CNY 23,90 | -%3,51 | CNY 24,76 | CNY 24,76 | CNY 23,79 | 6,35M |
| 2026-06-10 | CNY 24,77 | -%2,71 | CNY 25,22 | CNY 25,68 | CNY 24,50 | 6,84M |
| 2026-06-09 | CNY 25,46 | -%0,04 | CNY 25,60 | CNY 25,78 | CNY 25,11 | 5,31M |
| 2026-06-08 | CNY 25,47 | -%1,28 | CNY 25,18 | CNY 26,23 | CNY 25,03 | 6,97M |
| 2026-06-05 | CNY 25,80 | +%0,12 | CNY 25,70 | CNY 26,25 | CNY 25,32 | 5,05M |
| 2026-06-04 | CNY 25,77 | -%1,98 | CNY 25,98 | CNY 26,47 | CNY 25,53 | 5,29M |
| 2026-06-03 | CNY 26,29 | -%2,19 | CNY 26,73 | CNY 27,10 | CNY 26,14 | 6,48M |
| 2026-06-02 | CNY 26,88 | -%2,93 | CNY 27,75 | CNY 28,18 | CNY 26,78 | 6,28M |
| 2026-06-01 | CNY 27,69 | +%3,36 | CNY 26,92 | CNY 28,58 | CNY 26,34 | 9,65M |
| 2026-05-29 | CNY 26,79 | -%4,36 | CNY 28,12 | CNY 28,36 | CNY 26,66 | 7,55M |
| 2026-05-28 | CNY 28,01 | -%3,75 | CNY 28,86 | CNY 29,09 | CNY 27,41 | 10,03M |
| 2026-05-27 | CNY 29,10 | -%2,58 | CNY 29,83 | CNY 29,95 | CNY 28,88 | 8,56M |
| 2026-05-26 | CNY 29,87 | +%0,91 | CNY 29,40 | CNY 29,90 | CNY 28,61 | 8,45M |