Luyin Investment Group Co., Ltd. Class A 600784
SSE · China · Finanzen
CNY 7,00-0,06 (-0,85 %)
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 7,00 | -0,85 % | CNY 7,06 | CNY 7,10 | CNY 7,00 | 3,26M |
| 2026-09-29 | CNY 7,06 | +1,15 % | CNY 6,93 | CNY 7,10 | CNY 6,93 | 4,70M |
| 2026-09-28 | CNY 6,98 | -2,24 % | CNY 7,19 | CNY 7,19 | CNY 6,95 | 5,66M |
| 2026-09-24 | CNY 7,14 | +0,99 % | CNY 7,11 | CNY 7,21 | CNY 7,07 | 6,16M |
| 2026-09-23 | CNY 7,07 | -0,42 % | CNY 7,10 | CNY 7,13 | CNY 7,01 | 5,41M |
| 2026-09-22 | CNY 7,10 | -1,53 % | CNY 7,19 | CNY 7,20 | CNY 7,07 | 7,24M |
| 2026-09-21 | CNY 7,21 | +1,84 % | CNY 7,09 | CNY 7,22 | CNY 7,06 | 7,69M |
| 2026-09-18 | CNY 7,08 | +0,28 % | CNY 7,11 | CNY 7,18 | CNY 7,01 | 7,54M |
| 2026-09-17 | CNY 7,06 | +1,29 % | CNY 6,97 | CNY 7,12 | CNY 6,85 | 8,78M |
| 2026-09-16 | CNY 6,97 | +1,75 % | CNY 6,85 | CNY 7,02 | CNY 6,85 | 7,61M |
| 2026-09-15 | CNY 6,85 | -1,86 % | CNY 6,97 | CNY 7,01 | CNY 6,83 | 7,66M |
| 2026-09-14 | CNY 6,98 | -2,38 % | CNY 7,12 | CNY 7,14 | CNY 6,96 | 8,09M |
| 2026-09-11 | CNY 7,15 | -2,32 % | CNY 7,26 | CNY 7,28 | CNY 7,04 | 10,78M |
| 2026-09-10 | CNY 7,32 | -3,05 % | CNY 7,48 | CNY 7,52 | CNY 7,29 | 10,90M |
| 2026-09-09 | CNY 7,55 | +1,75 % | CNY 7,40 | CNY 7,66 | CNY 7,38 | 10,84M |
| 2026-09-08 | CNY 7,42 | -1,20 % | CNY 7,47 | CNY 7,54 | CNY 7,37 | 13,72M |
| 2026-09-07 | CNY 7,51 | -0,92 % | CNY 7,48 | CNY 7,64 | CNY 7,40 | 15,58M |
| 2026-09-04 | CNY 7,58 | -1,30 % | CNY 7,79 | CNY 8,38 | CNY 7,58 | 28,23M |
| 2026-09-03 | CNY 7,68 | -4,60 % | CNY 8,01 | CNY 8,10 | CNY 7,61 | 12,00M |
| 2026-09-02 | CNY 8,05 | -1,35 % | CNY 8,21 | CNY 8,26 | CNY 7,86 | 12,76M |
| 2026-09-01 | CNY 8,16 | +4,08 % | CNY 7,80 | CNY 8,25 | CNY 7,79 | 19,18M |
| 2026-08-31 | CNY 7,84 | -0,38 % | CNY 7,88 | CNY 7,90 | CNY 7,61 | 9,20M |
| 2026-08-28 | CNY 7,87 | -0,25 % | CNY 7,89 | CNY 8,02 | CNY 7,86 | 8,02M |
| 2026-08-27 | CNY 7,89 | +0,64 % | CNY 7,80 | CNY 7,93 | CNY 7,71 | 8,92M |
| 2026-08-26 | CNY 7,84 | +2,08 % | CNY 7,66 | CNY 7,87 | CNY 7,66 | 8,63M |
| 2026-08-25 | CNY 7,68 | 0,00 % | CNY 7,63 | CNY 7,73 | CNY 7,54 | 7,07M |
| 2026-08-24 | CNY 7,68 | -1,29 % | CNY 7,78 | CNY 7,82 | CNY 7,64 | 9,30M |
| 2026-08-21 | CNY 7,78 | -1,02 % | CNY 7,84 | CNY 7,92 | CNY 7,73 | 7,89M |
| 2026-08-20 | CNY 7,86 | -0,76 % | CNY 7,99 | CNY 8,02 | CNY 7,79 | 8,83M |
| 2026-08-19 | CNY 7,92 | -3,41 % | CNY 8,16 | CNY 8,19 | CNY 7,86 | 11,54M |
| 2026-08-18 | CNY 8,20 | 0,00 % | CNY 8,28 | CNY 8,45 | CNY 8,11 | 12,07M |
| 2026-08-17 | CNY 8,20 | +3,67 % | CNY 7,93 | CNY 8,21 | CNY 7,93 | 14,58M |
| 2026-08-14 | CNY 7,91 | -1,62 % | CNY 8,04 | CNY 8,10 | CNY 7,88 | 9,84M |
| 2026-08-13 | CNY 8,04 | -0,37 % | CNY 8,01 | CNY 8,19 | CNY 8,01 | 9,82M |
| 2026-08-12 | CNY 8,07 | 0,00 % | CNY 8,05 | CNY 8,17 | CNY 8,01 | 8,92M |
| 2026-08-11 | CNY 8,07 | -1,82 % | CNY 8,20 | CNY 8,33 | CNY 7,98 | 18,75M |
| 2026-08-10 | CNY 8,22 | +7,87 % | CNY 7,61 | CNY 8,34 | CNY 7,60 | 26,95M |
| 2026-08-07 | CNY 7,62 | -1,04 % | CNY 7,69 | CNY 7,69 | CNY 7,48 | 8,58M |
| 2026-08-06 | CNY 7,70 | +0,39 % | CNY 7,67 | CNY 7,83 | CNY 7,59 | 12,27M |
| 2026-08-05 | CNY 7,67 | +3,65 % | CNY 7,38 | CNY 7,76 | CNY 7,33 | 14,05M |
| 2026-08-04 | CNY 7,40 | -1,33 % | CNY 7,52 | CNY 7,53 | CNY 7,33 | 8,45M |
| 2026-08-03 | CNY 7,50 | +2,74 % | CNY 7,28 | CNY 7,55 | CNY 7,28 | 9,53M |
| 2026-07-31 | CNY 7,30 | +0,83 % | CNY 7,28 | CNY 7,44 | CNY 7,20 | 8,42M |
| 2026-07-30 | CNY 7,24 | +2,55 % | CNY 7,03 | CNY 7,32 | CNY 7,02 | 14,31M |
| 2026-07-29 | CNY 7,06 | +0,28 % | CNY 6,99 | CNY 7,24 | CNY 6,99 | 9,17M |
| 2026-07-28 | CNY 7,04 | -1,26 % | CNY 7,03 | CNY 7,28 | CNY 7,00 | 7,99M |
| 2026-07-27 | CNY 7,13 | +1,42 % | CNY 7,03 | CNY 7,24 | CNY 6,93 | 9,46M |
| 2026-07-24 | CNY 7,03 | +0,43 % | CNY 6,92 | CNY 7,16 | CNY 6,73 | 14,41M |
| 2026-07-23 | CNY 7,00 | +4,95 % | CNY 6,63 | CNY 7,06 | CNY 6,62 | 10,25M |
| 2026-07-22 | CNY 6,67 | -0,89 % | CNY 6,74 | CNY 6,83 | CNY 6,64 | 6,52M |
| 2026-07-21 | CNY 6,73 | -1,17 % | CNY 6,81 | CNY 6,92 | CNY 6,40 | 17,14M |
| 2026-07-20 | CNY 6,81 | -3,95 % | CNY 7,12 | CNY 7,48 | CNY 6,70 | 16,96M |
| 2026-07-17 | CNY 7,09 | -6,09 % | CNY 7,48 | CNY 7,65 | CNY 7,09 | 12,03M |
| 2026-07-16 | CNY 7,55 | -0,66 % | CNY 7,47 | CNY 7,62 | CNY 7,33 | 12,43M |
| 2026-07-15 | CNY 7,60 | +4,54 % | CNY 7,23 | CNY 7,73 | CNY 7,23 | 17,92M |
| 2026-07-14 | CNY 7,27 | -0,55 % | CNY 7,31 | CNY 7,38 | CNY 7,11 | 9,66M |
| 2026-07-13 | CNY 7,31 | -1,88 % | CNY 7,41 | CNY 7,51 | CNY 7,17 | 13,23M |
| 2026-07-10 | CNY 7,45 | -2,36 % | CNY 7,56 | CNY 7,67 | CNY 7,39 | 12,19M |
| 2026-07-09 | CNY 7,63 | -0,26 % | CNY 7,65 | CNY 7,72 | CNY 7,47 | 10,79M |
| 2026-07-08 | CNY 7,65 | +1,06 % | CNY 7,57 | CNY 7,83 | CNY 7,39 | 16,60M |
| 2026-07-07 | CNY 7,57 | -0,39 % | CNY 7,54 | CNY 7,69 | CNY 7,52 | 12,37M |
| 2026-07-06 | CNY 7,60 | -2,56 % | CNY 7,75 | CNY 7,86 | CNY 7,51 | 14,49M |
| 2026-07-03 | CNY 7,80 | +2,77 % | CNY 7,59 | CNY 7,90 | CNY 7,54 | 22,86M |
| 2026-07-02 | CNY 7,59 | +6,15 % | CNY 7,31 | CNY 7,72 | CNY 7,15 | 27,49M |
| 2026-07-01 | CNY 7,15 | +10,00 % | CNY 6,48 | CNY 7,15 | CNY 6,46 | 11,76M |
| 2026-06-30 | CNY 6,50 | +0,62 % | CNY 6,45 | CNY 6,54 | CNY 6,32 | 5,65M |
| 2026-06-29 | CNY 6,46 | +0,62 % | CNY 6,34 | CNY 6,50 | CNY 6,17 | 8,84M |
| 2026-06-26 | CNY 6,42 | -3,75 % | CNY 6,70 | CNY 6,70 | CNY 6,40 | 7,55M |
| 2026-06-25 | CNY 6,67 | -3,19 % | CNY 6,88 | CNY 6,89 | CNY 6,64 | 7,81M |
| 2026-06-24 | CNY 6,89 | -1,57 % | CNY 7,00 | CNY 7,11 | CNY 6,80 | 6,90M |
| 2026-06-23 | CNY 7,00 | -0,14 % | CNY 6,95 | CNY 7,22 | CNY 6,93 | 9,96M |
| 2026-06-22 | CNY 7,01 | +3,70 % | CNY 6,73 | CNY 7,04 | CNY 6,36 | 16,54M |
| 2026-06-18 | CNY 6,76 | -2,87 % | CNY 6,98 | CNY 6,99 | CNY 6,70 | 9,84M |
| 2026-06-17 | CNY 6,96 | -1,14 % | CNY 7,00 | CNY 7,16 | CNY 6,93 | 6,89M |
| 2026-06-16 | CNY 7,04 | -1,54 % | CNY 7,09 | CNY 7,15 | CNY 7,02 | 5,84M |
| 2026-06-15 | CNY 7,15 | +1,27 % | CNY 7,06 | CNY 7,19 | CNY 7,02 | 6,78M |
| 2026-06-12 | CNY 7,06 | +2,62 % | CNY 6,95 | CNY 7,13 | CNY 6,86 | 7,62M |
| 2026-06-11 | CNY 6,88 | -2,82 % | CNY 7,03 | CNY 7,08 | CNY 6,83 | 8,65M |
| 2026-06-10 | CNY 7,08 | -1,39 % | CNY 7,13 | CNY 7,18 | CNY 6,92 | 9,40M |
| 2026-06-09 | CNY 7,18 | +0,42 % | CNY 7,26 | CNY 7,26 | CNY 7,03 | 6,27M |
| 2026-06-08 | CNY 7,15 | -5,67 % | CNY 7,40 | CNY 7,45 | CNY 7,13 | 14,41M |
| 2026-06-05 | CNY 7,58 | +2,16 % | CNY 7,42 | CNY 7,62 | CNY 7,24 | 15,17M |
| 2026-06-04 | CNY 7,42 | +0,27 % | CNY 7,39 | CNY 7,43 | CNY 7,24 | 9,22M |
| 2026-06-03 | CNY 7,40 | -1,86 % | CNY 7,48 | CNY 7,57 | CNY 7,34 | 13,45M |
| 2026-06-02 | CNY 7,54 | -1,44 % | CNY 7,65 | CNY 7,73 | CNY 7,41 | 15,77M |
| 2026-06-01 | CNY 7,65 | +1,06 % | CNY 7,50 | CNY 7,68 | CNY 7,42 | 11,11M |
| 2026-05-29 | CNY 7,57 | -5,73 % | CNY 8,01 | CNY 8,03 | CNY 7,52 | 26,72M |
| 2026-05-28 | CNY 8,03 | -0,37 % | CNY 7,88 | CNY 8,32 | CNY 7,85 | 22,98M |
| 2026-05-27 | CNY 8,06 | -7,36 % | CNY 8,44 | CNY 8,51 | CNY 8,05 | 36,97M |
| 2026-05-26 | CNY 8,70 | +7,14 % | CNY 8,12 | CNY 8,80 | CNY 8,01 | 52,71M |