WebRAY Tech Group Inc. Class A 688651
SSE · Çin · Teknoloji Hizmetleri
CNY 24,96-0,60 (-%2,35)
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 24,96 | -%2,35 | CNY 25,63 | CNY 26,09 | CNY 24,87 | 2,34M |
| 2026-09-29 | CNY 25,56 | +%1,03 | CNY 25,30 | CNY 26,50 | CNY 25,00 | 3,29M |
| 2026-09-28 | CNY 25,30 | +%1,44 | CNY 25,80 | CNY 26,15 | CNY 24,53 | 3,14M |
| 2026-09-24 | CNY 24,94 | -%2,23 | CNY 25,47 | CNY 25,53 | CNY 24,72 | 1,79M |
| 2026-09-23 | CNY 25,51 | +%1,47 | CNY 25,13 | CNY 25,95 | CNY 24,58 | 2,97M |
| 2026-09-22 | CNY 25,14 | +%3,76 | CNY 24,33 | CNY 25,20 | CNY 24,08 | 2,51M |
| 2026-09-21 | CNY 24,23 | +%4,17 | CNY 23,28 | CNY 24,32 | CNY 23,28 | 2,36M |
| 2026-09-18 | CNY 23,26 | +%1,97 | CNY 23,02 | CNY 24,13 | CNY 22,92 | 3,08M |
| 2026-09-17 | CNY 22,81 | -%1,98 | CNY 22,91 | CNY 23,55 | CNY 22,55 | 2,75M |
| 2026-09-16 | CNY 23,27 | -%0,89 | CNY 23,58 | CNY 23,80 | CNY 22,87 | 3,03M |
| 2026-09-15 | CNY 23,48 | -%4,01 | CNY 25,20 | CNY 26,50 | CNY 23,26 | 5,28M |
| 2026-09-14 | CNY 24,46 | +%7,94 | CNY 23,77 | CNY 25,50 | CNY 23,67 | 4,24M |
| 2026-09-11 | CNY 22,66 | -%1,44 | CNY 22,98 | CNY 23,39 | CNY 22,36 | 1,64M |
| 2026-09-10 | CNY 22,99 | -%1,54 | CNY 23,35 | CNY 23,50 | CNY 22,84 | 1,04M |
| 2026-09-09 | CNY 23,35 | -%4,85 | CNY 24,35 | CNY 24,67 | CNY 23,18 | 2,01M |
| 2026-09-08 | CNY 24,54 | +%5,28 | CNY 23,20 | CNY 24,77 | CNY 23,01 | 2,31M |
| 2026-09-07 | CNY 23,31 | -%2,10 | CNY 23,64 | CNY 23,88 | CNY 23,26 | 1,31M |
| 2026-09-04 | CNY 23,81 | +%1,10 | CNY 23,63 | CNY 24,44 | CNY 23,63 | 2,05M |
| 2026-09-03 | CNY 23,55 | +%2,61 | CNY 23,25 | CNY 23,87 | CNY 23,04 | 2,17M |
| 2026-09-02 | CNY 22,95 | -%1,46 | CNY 23,26 | CNY 23,28 | CNY 22,72 | 1,41M |
| 2026-09-01 | CNY 23,29 | -%0,64 | CNY 23,01 | CNY 23,70 | CNY 22,98 | 1,73M |
| 2026-08-31 | CNY 23,44 | +%1,08 | CNY 22,56 | CNY 23,52 | CNY 22,49 | 2,47M |
| 2026-08-28 | CNY 23,19 | +%2,29 | CNY 23,59 | CNY 24,40 | CNY 23,02 | 2,79M |
| 2026-08-27 | CNY 22,67 | +%0,31 | CNY 22,60 | CNY 22,85 | CNY 22,44 | 1,12M |
| 2026-08-26 | CNY 22,60 | -%1,57 | CNY 23,11 | CNY 23,11 | CNY 22,35 | 876,77K |
| 2026-08-25 | CNY 22,96 | +%2,96 | CNY 22,01 | CNY 23,16 | CNY 21,92 | 1,32M |
| 2026-08-24 | CNY 22,30 | -%2,62 | CNY 22,74 | CNY 23,25 | CNY 22,02 | 1,28M |
| 2026-08-21 | CNY 22,90 | -%0,43 | CNY 22,67 | CNY 23,03 | CNY 22,35 | 899,76K |
| 2026-08-20 | CNY 23,00 | +%1,37 | CNY 22,71 | CNY 23,32 | CNY 22,45 | 1,31M |
| 2026-08-19 | CNY 22,69 | -%4,06 | CNY 23,30 | CNY 23,63 | CNY 22,45 | 1,45M |
| 2026-08-18 | CNY 23,65 | +%0,04 | CNY 23,80 | CNY 23,87 | CNY 22,90 | 1,59M |
| 2026-08-17 | CNY 23,64 | +%2,52 | CNY 23,45 | CNY 23,69 | CNY 22,83 | 1,43M |
| 2026-08-14 | CNY 23,06 | +%0,61 | CNY 22,80 | CNY 23,26 | CNY 22,63 | 1,54M |
| 2026-08-13 | CNY 22,92 | -%2,34 | CNY 23,66 | CNY 24,00 | CNY 22,92 | 1,23M |
| 2026-08-12 | CNY 23,47 | +%0,47 | CNY 23,20 | CNY 23,70 | CNY 23,15 | 864,08K |
| 2026-08-11 | CNY 23,36 | -%0,34 | CNY 23,20 | CNY 23,60 | CNY 23,05 | 943,61K |
| 2026-08-10 | CNY 23,44 | +%1,96 | CNY 23,00 | CNY 23,55 | CNY 22,80 | 1,43M |
| 2026-08-07 | CNY 22,99 | -%3,52 | CNY 23,67 | CNY 23,75 | CNY 22,40 | 2,94M |
| 2026-08-06 | CNY 23,83 | +%4,79 | CNY 22,62 | CNY 23,90 | CNY 22,57 | 2,06M |
| 2026-08-05 | CNY 22,74 | +%0,40 | CNY 22,77 | CNY 23,13 | CNY 22,52 | 1,62M |
| 2026-08-04 | CNY 22,65 | +%3,00 | CNY 22,20 | CNY 22,80 | CNY 22,20 | 1,13M |
| 2026-08-03 | CNY 21,99 | +%3,05 | CNY 21,46 | CNY 22,11 | CNY 21,30 | 1,54M |
| 2026-07-31 | CNY 21,34 | +%4,97 | CNY 20,86 | CNY 21,88 | CNY 20,68 | 1,74M |
| 2026-07-30 | CNY 20,33 | -%1,45 | CNY 20,35 | CNY 21,29 | CNY 20,26 | 1,58M |
| 2026-07-29 | CNY 20,63 | +%0,63 | CNY 20,85 | CNY 21,19 | CNY 20,33 | 1,47M |
| 2026-07-28 | CNY 20,50 | +%1,23 | CNY 20,20 | CNY 21,05 | CNY 20,00 | 1,23M |
| 2026-07-27 | CNY 20,25 | +%3,85 | CNY 19,50 | CNY 20,37 | CNY 19,03 | 1,36M |
| 2026-07-24 | CNY 19,50 | -%3,03 | CNY 19,98 | CNY 20,21 | CNY 19,49 | 1,14M |
| 2026-07-23 | CNY 20,11 | +%0,75 | CNY 19,51 | CNY 20,24 | CNY 19,51 | 1,25M |
| 2026-07-22 | CNY 19,96 | -%0,40 | CNY 20,04 | CNY 20,19 | CNY 19,60 | 1,53M |
| 2026-07-21 | CNY 20,04 | +%1,67 | CNY 19,53 | CNY 20,18 | CNY 18,36 | 1,97M |
| 2026-07-20 | CNY 19,71 | -%2,86 | CNY 20,66 | CNY 21,08 | CNY 19,43 | 1,81M |
| 2026-07-17 | CNY 20,29 | -%5,63 | CNY 21,50 | CNY 21,72 | CNY 20,10 | 1,66M |
| 2026-07-16 | CNY 21,50 | -%0,92 | CNY 21,57 | CNY 22,25 | CNY 21,37 | 1,48M |
| 2026-07-15 | CNY 21,70 | +%0,42 | CNY 21,80 | CNY 22,28 | CNY 21,50 | 979,21K |
| 2026-07-14 | CNY 21,61 | -%2,31 | CNY 22,38 | CNY 22,38 | CNY 20,85 | 1,80M |
| 2026-07-13 | CNY 22,12 | -%7,56 | CNY 24,20 | CNY 24,31 | CNY 22,06 | 2,12M |
| 2026-07-10 | CNY 23,93 | +%5,87 | CNY 22,98 | CNY 25,09 | CNY 22,60 | 2,87M |
| 2026-07-09 | CNY 22,60 | +%0,42 | CNY 22,32 | CNY 22,65 | CNY 21,63 | 1,81M |
| 2026-07-08 | CNY 22,51 | +%1,63 | CNY 22,46 | CNY 22,85 | CNY 21,71 | 2,02M |
| 2026-07-07 | CNY 22,15 | -%4,53 | CNY 23,15 | CNY 23,54 | CNY 21,99 | 2,18M |
| 2026-07-06 | CNY 23,20 | -%2,89 | CNY 24,04 | CNY 24,16 | CNY 22,97 | 1,60M |
| 2026-07-03 | CNY 23,89 | +%2,65 | CNY 23,32 | CNY 24,01 | CNY 23,10 | 1,60M |
| 2026-07-02 | CNY 23,27 | -%2,59 | CNY 23,68 | CNY 24,47 | CNY 23,17 | 1,63M |
| 2026-07-01 | CNY 23,89 | +%0,84 | CNY 24,04 | CNY 24,48 | CNY 23,46 | 2,03M |
| 2026-06-30 | CNY 23,69 | +%2,94 | CNY 22,83 | CNY 24,30 | CNY 22,64 | 1,54M |
| 2026-06-29 | CNY 23,01 | -%0,95 | CNY 22,87 | CNY 23,35 | CNY 22,20 | 1,64M |
| 2026-06-26 | CNY 23,24 | -%4,85 | CNY 24,20 | CNY 24,24 | CNY 23,22 | 1,70M |
| 2026-06-25 | CNY 24,42 | -%2,64 | CNY 25,37 | CNY 25,43 | CNY 24,06 | 1,56M |
| 2026-06-24 | CNY 25,08 | -%1,30 | CNY 25,38 | CNY 25,63 | CNY 24,56 | 1,38M |
| 2026-06-23 | CNY 25,41 | -%1,29 | CNY 25,81 | CNY 26,10 | CNY 25,27 | 1,58M |
| 2026-06-22 | CNY 25,74 | -%1,52 | CNY 26,15 | CNY 26,15 | CNY 24,56 | 1,79M |
| 2026-06-18 | CNY 26,14 | +%0,48 | CNY 25,79 | CNY 26,38 | CNY 25,59 | 1,23M |
| 2026-06-17 | CNY 26,01 | +%0,40 | CNY 25,62 | CNY 26,30 | CNY 25,59 | 1,87M |
| 2026-06-16 | CNY 25,91 | +%5,45 | CNY 24,70 | CNY 26,49 | CNY 24,40 | 3,09M |
| 2026-06-15 | CNY 24,57 | +%2,14 | CNY 25,66 | CNY 25,66 | CNY 24,41 | 2,16M |
| 2026-06-12 | CNY 24,06 | +%3,22 | CNY 23,33 | CNY 24,51 | CNY 23,33 | 1,58M |
| 2026-06-11 | CNY 23,31 | -%1,83 | CNY 23,60 | CNY 23,72 | CNY 22,88 | 1,15M |
| 2026-06-10 | CNY 23,74 | -%3,29 | CNY 24,63 | CNY 24,63 | CNY 23,21 | 1,80M |
| 2026-06-09 | CNY 24,55 | +%1,30 | CNY 24,57 | CNY 24,64 | CNY 24,01 | 1,27M |
| 2026-06-08 | CNY 24,24 | -%3,37 | CNY 24,49 | CNY 25,15 | CNY 23,76 | 1,65M |
| 2026-06-05 | CNY 25,08 | +%0,83 | CNY 25,00 | CNY 25,59 | CNY 24,04 | 1,54M |
| 2026-06-04 | CNY 24,88 | -%2,56 | CNY 25,58 | CNY 25,58 | CNY 24,56 | 1,29M |
| 2026-06-03 | CNY 25,53 | -%1,84 | CNY 26,00 | CNY 26,10 | CNY 25,28 | 1,89M |
| 2026-06-02 | CNY 26,01 | -%1,31 | CNY 26,51 | CNY 26,60 | CNY 25,35 | 1,72M |
| 2026-06-01 | CNY 26,35 | +%0,45 | CNY 26,17 | CNY 26,99 | CNY 25,93 | 1,63M |
| 2026-05-29 | CNY 26,24 | -%7,97 | CNY 28,66 | CNY 28,93 | CNY 25,85 | 3,05M |
| 2026-05-28 | CNY 28,51 | -%2,29 | CNY 29,10 | CNY 29,24 | CNY 27,92 | 2,37M |
| 2026-05-27 | CNY 29,18 | -%3,17 | CNY 30,24 | CNY 30,45 | CNY 28,84 | 2,55M |
| 2026-05-26 | CNY 30,13 | -%3,37 | CNY 30,94 | CNY 31,18 | CNY 29,30 | 2,69M |