iflytek Co., Ltd. Class A 002230
SZSE · China · Technologiedienstleistungen
CNY 37,22+0,02 (+0,05 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 37,22 | +0,05 % | CNY 37,34 | CNY 37,40 | CNY 37,06 | 10,73M |
| 2026-09-29 | CNY 37,20 | -0,13 % | CNY 37,10 | CNY 37,46 | CNY 37,03 | 11,12M |
| 2026-09-28 | CNY 37,25 | -2,79 % | CNY 38,28 | CNY 38,44 | CNY 37,25 | 20,62M |
| 2026-09-24 | CNY 38,32 | -1,03 % | CNY 38,76 | CNY 38,80 | CNY 38,28 | 13,85M |
| 2026-09-23 | CNY 38,72 | -1,02 % | CNY 39,13 | CNY 39,15 | CNY 38,71 | 13,71M |
| 2026-09-22 | CNY 39,12 | +0,80 % | CNY 38,99 | CNY 39,37 | CNY 38,93 | 22,77M |
| 2026-09-21 | CNY 38,81 | +0,86 % | CNY 38,51 | CNY 38,88 | CNY 38,51 | 14,79M |
| 2026-09-18 | CNY 38,48 | +0,37 % | CNY 38,49 | CNY 38,68 | CNY 38,44 | 16,63M |
| 2026-09-17 | CNY 38,34 | -1,44 % | CNY 38,77 | CNY 38,99 | CNY 38,32 | 16,88M |
| 2026-09-16 | CNY 38,90 | -0,26 % | CNY 38,88 | CNY 39,08 | CNY 38,56 | 15,60M |
| 2026-09-15 | CNY 39,00 | -1,52 % | CNY 39,88 | CNY 39,96 | CNY 39,00 | 14,98M |
| 2026-09-14 | CNY 39,60 | +1,15 % | CNY 39,10 | CNY 39,75 | CNY 38,96 | 20,78M |
| 2026-09-11 | CNY 39,15 | -0,03 % | CNY 38,90 | CNY 39,16 | CNY 38,15 | 22,71M |
| 2026-09-10 | CNY 39,16 | +0,31 % | CNY 38,98 | CNY 39,27 | CNY 38,70 | 15,19M |
| 2026-09-09 | CNY 39,04 | -0,59 % | CNY 39,27 | CNY 39,32 | CNY 38,90 | 16,50M |
| 2026-09-08 | CNY 39,27 | -0,43 % | CNY 39,36 | CNY 39,57 | CNY 39,20 | 15,34M |
| 2026-09-07 | CNY 39,44 | -0,15 % | CNY 39,49 | CNY 39,55 | CNY 39,20 | 18,80M |
| 2026-09-04 | CNY 39,50 | +0,77 % | CNY 39,54 | CNY 40,10 | CNY 39,38 | 27,14M |
| 2026-09-03 | CNY 39,20 | -0,56 % | CNY 39,57 | CNY 39,72 | CNY 39,18 | 16,41M |
| 2026-09-02 | CNY 39,42 | -1,99 % | CNY 39,90 | CNY 39,99 | CNY 39,41 | 21,56M |
| 2026-09-01 | CNY 40,22 | -0,20 % | CNY 40,61 | CNY 40,81 | CNY 40,11 | 25,10M |
| 2026-08-31 | CNY 40,30 | +0,60 % | CNY 39,51 | CNY 40,45 | CNY 39,31 | 26,92M |
| 2026-08-28 | CNY 40,06 | +0,73 % | CNY 40,00 | CNY 40,48 | CNY 39,93 | 30,19M |
| 2026-08-27 | CNY 39,77 | +0,28 % | CNY 39,67 | CNY 39,78 | CNY 39,29 | 22,90M |
| 2026-08-26 | CNY 39,66 | +0,79 % | CNY 39,35 | CNY 39,71 | CNY 39,05 | 20,26M |
| 2026-08-25 | CNY 39,35 | +1,08 % | CNY 38,87 | CNY 39,35 | CNY 38,73 | 21,56M |
| 2026-08-24 | CNY 38,93 | -0,66 % | CNY 39,21 | CNY 39,29 | CNY 38,67 | 26,59M |
| 2026-08-21 | CNY 39,19 | -1,80 % | CNY 39,64 | CNY 39,64 | CNY 38,96 | 36,27M |
| 2026-08-20 | CNY 39,91 | +0,23 % | CNY 40,05 | CNY 40,44 | CNY 39,82 | 27,39M |
| 2026-08-19 | CNY 39,82 | -3,30 % | CNY 40,70 | CNY 40,85 | CNY 39,71 | 43,12M |
| 2026-08-18 | CNY 41,18 | -1,81 % | CNY 41,60 | CNY 41,61 | CNY 40,40 | 50,23M |
| 2026-08-17 | CNY 41,94 | +0,38 % | CNY 41,77 | CNY 41,95 | CNY 41,26 | 30,10M |
| 2026-08-14 | CNY 41,78 | -0,43 % | CNY 41,87 | CNY 42,74 | CNY 41,16 | 37,05M |
| 2026-08-13 | CNY 41,96 | -1,48 % | CNY 42,62 | CNY 43,16 | CNY 41,95 | 36,06M |
| 2026-08-12 | CNY 42,59 | -0,68 % | CNY 42,88 | CNY 43,23 | CNY 42,47 | 30,59M |
| 2026-08-11 | CNY 42,88 | -1,40 % | CNY 43,55 | CNY 43,65 | CNY 42,83 | 33,46M |
| 2026-08-10 | CNY 43,49 | -0,09 % | CNY 43,53 | CNY 43,99 | CNY 42,81 | 36,09M |
| 2026-08-07 | CNY 43,53 | -0,34 % | CNY 43,43 | CNY 43,86 | CNY 42,45 | 52,26M |
| 2026-08-06 | CNY 43,68 | -1,11 % | CNY 43,69 | CNY 44,72 | CNY 43,41 | 59,34M |
| 2026-08-05 | CNY 44,17 | +1,56 % | CNY 43,50 | CNY 45,33 | CNY 43,21 | 78,17M |
| 2026-08-04 | CNY 43,49 | +1,59 % | CNY 42,81 | CNY 43,76 | CNY 42,70 | 61,89M |
| 2026-08-03 | CNY 42,81 | +1,40 % | CNY 42,30 | CNY 43,78 | CNY 42,29 | 76,76M |
| 2026-07-31 | CNY 42,22 | +5,89 % | CNY 40,47 | CNY 43,22 | CNY 40,30 | 95,55M |
| 2026-07-30 | CNY 39,87 | -0,50 % | CNY 39,80 | CNY 40,66 | CNY 39,70 | 32,33M |
| 2026-07-29 | CNY 40,07 | +0,65 % | CNY 39,72 | CNY 40,28 | CNY 39,30 | 30,56M |
| 2026-07-28 | CNY 39,81 | +0,20 % | CNY 39,21 | CNY 40,45 | CNY 39,20 | 30,04M |
| 2026-07-27 | CNY 39,73 | +2,19 % | CNY 38,88 | CNY 39,74 | CNY 38,55 | 27,39M |
| 2026-07-24 | CNY 38,88 | -3,98 % | CNY 40,00 | CNY 40,04 | CNY 38,88 | 39,05M |
| 2026-07-23 | CNY 40,49 | -0,83 % | CNY 40,67 | CNY 40,77 | CNY 40,03 | 32,97M |
| 2026-07-22 | CNY 40,83 | -2,09 % | CNY 41,36 | CNY 41,44 | CNY 40,68 | 41,81M |
| 2026-07-21 | CNY 41,70 | +1,78 % | CNY 40,60 | CNY 41,70 | CNY 40,49 | 46,13M |
| 2026-07-20 | CNY 40,97 | -0,36 % | CNY 40,60 | CNY 41,23 | CNY 40,33 | 39,79M |
| 2026-07-17 | CNY 41,12 | -2,07 % | CNY 41,63 | CNY 42,30 | CNY 40,03 | 53,25M |
| 2026-07-16 | CNY 41,99 | +1,55 % | CNY 41,09 | CNY 42,45 | CNY 40,88 | 45,28M |
| 2026-07-15 | CNY 41,35 | +0,41 % | CNY 41,05 | CNY 41,84 | CNY 40,46 | 38,74M |
| 2026-07-14 | CNY 41,18 | -1,72 % | CNY 41,95 | CNY 42,47 | CNY 40,22 | 44,84M |
| 2026-07-13 | CNY 41,90 | -2,99 % | CNY 43,13 | CNY 43,35 | CNY 41,63 | 48,30M |
| 2026-07-10 | CNY 43,19 | +1,94 % | CNY 41,99 | CNY 44,30 | CNY 41,50 | 79,76M |
| 2026-07-09 | CNY 42,37 | +3,49 % | CNY 40,77 | CNY 42,48 | CNY 40,50 | 65,70M |
| 2026-07-08 | CNY 40,94 | +2,48 % | CNY 40,29 | CNY 41,31 | CNY 39,96 | 44,27M |
| 2026-07-07 | CNY 39,95 | -1,72 % | CNY 40,25 | CNY 41,00 | CNY 39,87 | 28,71M |
| 2026-07-06 | CNY 40,65 | -2,07 % | CNY 41,39 | CNY 41,48 | CNY 40,52 | 34,44M |
| 2026-07-03 | CNY 41,51 | +1,05 % | CNY 40,53 | CNY 42,00 | CNY 40,53 | 53,83M |
| 2026-07-02 | CNY 41,08 | +0,12 % | CNY 41,39 | CNY 42,00 | CNY 40,66 | 54,36M |
| 2026-07-01 | CNY 41,03 | +0,47 % | CNY 40,70 | CNY 41,76 | CNY 40,46 | 44,74M |
| 2026-06-30 | CNY 40,84 | +3,50 % | CNY 40,01 | CNY 41,50 | CNY 39,94 | 50,81M |
| 2026-06-29 | CNY 39,46 | +0,87 % | CNY 39,15 | CNY 40,11 | CNY 39,07 | 37,19M |
| 2026-06-26 | CNY 39,12 | -6,14 % | CNY 41,28 | CNY 41,43 | CNY 39,09 | 63,00M |
| 2026-06-25 | CNY 41,68 | -2,16 % | CNY 42,55 | CNY 42,71 | CNY 41,40 | 44,90M |
| 2026-06-24 | CNY 42,60 | +0,83 % | CNY 42,25 | CNY 42,88 | CNY 41,57 | 42,03M |
| 2026-06-23 | CNY 42,25 | -3,71 % | CNY 43,46 | CNY 43,96 | CNY 42,05 | 53,70M |
| 2026-06-22 | CNY 43,88 | +2,98 % | CNY 42,19 | CNY 44,58 | CNY 42,01 | 68,44M |
| 2026-06-18 | CNY 42,61 | +2,45 % | CNY 41,33 | CNY 43,60 | CNY 40,95 | 66,37M |
| 2026-06-17 | CNY 41,59 | +0,75 % | CNY 41,27 | CNY 41,95 | CNY 40,58 | 43,11M |
| 2026-06-16 | CNY 41,28 | -0,48 % | CNY 41,45 | CNY 41,57 | CNY 40,86 | 36,36M |
| 2026-06-15 | CNY 41,48 | +2,70 % | CNY 41,01 | CNY 41,77 | CNY 41,01 | 49,32M |
| 2026-06-12 | CNY 40,39 | -0,98 % | CNY 41,20 | CNY 41,38 | CNY 40,24 | 72,32M |
| 2026-06-11 | CNY 40,79 | -3,55 % | CNY 41,90 | CNY 41,90 | CNY 40,53 | 51,04M |
| 2026-06-10 | CNY 42,29 | -4,99 % | CNY 44,30 | CNY 44,40 | CNY 42,11 | 54,28M |
| 2026-06-09 | CNY 44,51 | +0,88 % | CNY 44,31 | CNY 44,90 | CNY 43,96 | 32,68M |
| 2026-06-08 | CNY 44,12 | -4,15 % | CNY 45,00 | CNY 45,39 | CNY 43,96 | 43,76M |
| 2026-06-05 | CNY 46,03 | +0,41 % | CNY 45,83 | CNY 46,43 | CNY 45,01 | 48,21M |
| 2026-06-04 | CNY 45,84 | -3,52 % | CNY 46,96 | CNY 46,98 | CNY 45,83 | 60,59M |
| 2026-06-03 | CNY 47,51 | -1,55 % | CNY 47,82 | CNY 48,62 | CNY 47,04 | 58,10M |
| 2026-06-02 | CNY 48,26 | -1,79 % | CNY 49,31 | CNY 49,45 | CNY 47,88 | 53,73M |
| 2026-06-01 | CNY 49,14 | +2,59 % | CNY 47,90 | CNY 49,87 | CNY 47,60 | 70,30M |
| 2026-05-29 | CNY 47,90 | -2,50 % | CNY 49,66 | CNY 50,45 | CNY 47,81 | 72,65M |
| 2026-05-28 | CNY 49,13 | -2,23 % | CNY 50,27 | CNY 50,27 | CNY 47,91 | 87,31M |
| 2026-05-27 | CNY 50,25 | +2,03 % | CNY 49,24 | CNY 50,99 | CNY 48,70 | 108,41M |
| 2026-05-26 | CNY 49,25 | +1,17 % | CNY 48,34 | CNY 50,10 | CNY 47,73 | 68,94M |