Infotmic Co. Ltd. Class A 000670
SZSE · Çin · Elektronik Teknoloji
CNY 7,29-0,31 (-%4,08)
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 7,29 | -%4,08 | CNY 7,65 | CNY 7,68 | CNY 7,20 | 49,75M |
| 2026-09-29 | CNY 7,60 | -%0,91 | CNY 7,53 | CNY 7,75 | CNY 7,53 | 35,29M |
| 2026-09-28 | CNY 7,67 | -%3,28 | CNY 7,85 | CNY 7,88 | CNY 7,63 | 50,76M |
| 2026-09-24 | CNY 7,93 | +%4,89 | CNY 7,47 | CNY 8,25 | CNY 7,47 | 96,67M |
| 2026-09-23 | CNY 7,56 | -%1,69 | CNY 7,67 | CNY 7,72 | CNY 7,47 | 42,01M |
| 2026-09-22 | CNY 7,69 | -%1,79 | CNY 7,90 | CNY 7,95 | CNY 7,67 | 55,74M |
| 2026-09-21 | CNY 7,83 | -%0,51 | CNY 7,88 | CNY 7,94 | CNY 7,77 | 55,66M |
| 2026-09-18 | CNY 7,87 | +%3,01 | CNY 7,76 | CNY 7,95 | CNY 7,66 | 91,00M |
| 2026-09-17 | CNY 7,64 | -%4,02 | CNY 7,92 | CNY 7,96 | CNY 7,60 | 104,26M |
| 2026-09-16 | CNY 7,96 | +%9,94 | CNY 7,20 | CNY 7,96 | CNY 7,19 | 77,15M |
| 2026-09-15 | CNY 7,24 | -%4,49 | CNY 7,39 | CNY 7,48 | CNY 7,22 | 50,60M |
| 2026-09-14 | CNY 7,58 | +%2,85 | CNY 7,30 | CNY 7,70 | CNY 7,23 | 73,29M |
| 2026-09-11 | CNY 7,37 | +%1,94 | CNY 7,06 | CNY 7,46 | CNY 6,98 | 64,81M |
| 2026-09-10 | CNY 7,23 | +%0,84 | CNY 7,10 | CNY 7,35 | CNY 7,00 | 43,51M |
| 2026-09-09 | CNY 7,17 | +%0,70 | CNY 7,10 | CNY 7,34 | CNY 7,09 | 37,37M |
| 2026-09-08 | CNY 7,12 | +%1,14 | CNY 7,01 | CNY 7,30 | CNY 6,95 | 37,71M |
| 2026-09-07 | CNY 7,04 | +%0,86 | CNY 7,06 | CNY 7,09 | CNY 6,97 | 23,42M |
| 2026-09-04 | CNY 6,98 | -%2,10 | CNY 7,14 | CNY 7,23 | CNY 6,93 | 38,68M |
| 2026-09-03 | CNY 7,13 | -%3,65 | CNY 7,30 | CNY 7,33 | CNY 7,10 | 50,21M |
| 2026-09-02 | CNY 7,40 | +%4,23 | CNY 7,00 | CNY 7,66 | CNY 6,88 | 82,00M |
| 2026-09-01 | CNY 7,10 | +%0,57 | CNY 7,09 | CNY 7,19 | CNY 7,01 | 32,37M |
| 2026-08-31 | CNY 7,06 | +%1,00 | CNY 6,90 | CNY 7,06 | CNY 6,86 | 30,15M |
| 2026-08-28 | CNY 6,99 | -%0,71 | CNY 6,99 | CNY 7,20 | CNY 6,97 | 35,19M |
| 2026-08-27 | CNY 7,04 | +%2,18 | CNY 6,91 | CNY 7,09 | CNY 6,89 | 39,30M |
| 2026-08-26 | CNY 6,89 | -%1,43 | CNY 6,90 | CNY 7,01 | CNY 6,86 | 36,17M |
| 2026-08-25 | CNY 6,99 | -%4,38 | CNY 7,05 | CNY 7,10 | CNY 6,58 | 67,93M |
| 2026-08-24 | CNY 7,31 | +%2,81 | CNY 7,17 | CNY 7,45 | CNY 7,03 | 58,87M |
| 2026-08-21 | CNY 7,11 | -%0,84 | CNY 7,06 | CNY 7,19 | CNY 7,03 | 37,21M |
| 2026-08-20 | CNY 7,17 | -%0,42 | CNY 7,35 | CNY 7,44 | CNY 7,08 | 51,26M |
| 2026-08-19 | CNY 7,20 | -%6,98 | CNY 7,49 | CNY 7,66 | CNY 7,18 | 78,79M |
| 2026-08-18 | CNY 7,74 | +%2,65 | CNY 7,55 | CNY 7,96 | CNY 7,55 | 134,46M |
| 2026-08-17 | CNY 7,54 | +%10,07 | CNY 6,85 | CNY 7,54 | CNY 6,76 | 81,90M |
| 2026-08-14 | CNY 6,85 | -%0,72 | CNY 6,92 | CNY 6,98 | CNY 6,74 | 27,44M |
| 2026-08-13 | CNY 6,90 | -%4,03 | CNY 7,26 | CNY 7,32 | CNY 6,90 | 52,46M |
| 2026-08-12 | CNY 7,19 | +%5,27 | CNY 6,96 | CNY 7,21 | CNY 6,86 | 59,72M |
| 2026-08-11 | CNY 6,83 | -%1,30 | CNY 6,88 | CNY 6,93 | CNY 6,80 | 26,27M |
| 2026-08-10 | CNY 6,92 | +%1,17 | CNY 6,83 | CNY 6,96 | CNY 6,77 | 31,37M |
| 2026-08-07 | CNY 6,84 | -%0,87 | CNY 6,86 | CNY 6,94 | CNY 6,67 | 35,24M |
| 2026-08-06 | CNY 6,90 | -%2,54 | CNY 6,90 | CNY 7,01 | CNY 6,80 | 44,44M |
| 2026-08-05 | CNY 7,08 | +%5,36 | CNY 6,65 | CNY 7,17 | CNY 6,65 | 64,87M |
| 2026-08-04 | CNY 6,72 | +%0,15 | CNY 6,82 | CNY 6,82 | CNY 6,63 | 42,77M |
| 2026-08-03 | CNY 6,71 | -%3,17 | CNY 6,60 | CNY 6,78 | CNY 6,52 | 55,53M |
| 2026-07-31 | CNY 6,93 | -%1,00 | CNY 7,20 | CNY 7,44 | CNY 6,93 | 89,45M |
| 2026-07-30 | CNY 7,00 | +%4,32 | CNY 6,65 | CNY 7,33 | CNY 6,41 | 85,53M |
| 2026-07-29 | CNY 6,71 | +%0,75 | CNY 6,60 | CNY 6,72 | CNY 6,41 | 53,09M |
| 2026-07-28 | CNY 6,66 | -%3,90 | CNY 6,44 | CNY 6,84 | CNY 6,44 | 75,44M |
| 2026-07-27 | CNY 6,93 | +%9,31 | CNY 6,45 | CNY 6,97 | CNY 6,40 | 102,03M |
| 2026-07-24 | CNY 6,34 | +%10,07 | CNY 5,66 | CNY 6,34 | CNY 5,63 | 56,41M |
| 2026-07-23 | CNY 5,76 | +%0,17 | CNY 5,69 | CNY 5,76 | CNY 5,63 | 22,85M |
| 2026-07-22 | CNY 5,75 | +%0,70 | CNY 5,64 | CNY 6,06 | CNY 5,61 | 43,15M |
| 2026-07-21 | CNY 5,71 | +%4,96 | CNY 5,45 | CNY 5,71 | CNY 5,06 | 38,65M |
| 2026-07-20 | CNY 5,44 | -%4,39 | CNY 5,79 | CNY 5,83 | CNY 5,36 | 28,24M |
| 2026-07-17 | CNY 5,69 | -%7,03 | CNY 6,06 | CNY 6,09 | CNY 5,62 | 31,63M |
| 2026-07-16 | CNY 6,12 | -%2,08 | CNY 6,22 | CNY 6,31 | CNY 6,10 | 23,32M |
| 2026-07-15 | CNY 6,25 | -%3,25 | CNY 6,48 | CNY 6,58 | CNY 6,24 | 24,80M |
| 2026-07-14 | CNY 6,46 | -%0,46 | CNY 6,40 | CNY 6,49 | CNY 6,08 | 36,04M |
| 2026-07-13 | CNY 6,49 | -%8,72 | CNY 6,98 | CNY 7,03 | CNY 6,42 | 41,32M |
| 2026-07-10 | CNY 7,11 | +%1,43 | CNY 6,95 | CNY 7,34 | CNY 6,91 | 46,16M |
| 2026-07-09 | CNY 7,01 | +%5,10 | CNY 6,75 | CNY 7,05 | CNY 6,61 | 41,94M |
| 2026-07-08 | CNY 6,67 | -%5,66 | CNY 7,03 | CNY 7,07 | CNY 6,62 | 39,84M |
| 2026-07-07 | CNY 7,07 | -%2,21 | CNY 7,16 | CNY 7,23 | CNY 7,03 | 32,46M |
| 2026-07-06 | CNY 7,23 | -%1,63 | CNY 7,43 | CNY 7,49 | CNY 7,22 | 33,71M |
| 2026-07-03 | CNY 7,35 | -%0,14 | CNY 7,35 | CNY 7,48 | CNY 7,21 | 35,65M |
| 2026-07-02 | CNY 7,36 | -%2,39 | CNY 7,42 | CNY 7,69 | CNY 7,22 | 46,37M |
| 2026-07-01 | CNY 7,54 | -%0,66 | CNY 7,62 | CNY 7,66 | CNY 7,36 | 51,40M |
| 2026-06-30 | CNY 7,59 | +%6,60 | CNY 7,12 | CNY 7,67 | CNY 7,06 | 65,77M |
| 2026-06-29 | CNY 7,12 | -%6,32 | CNY 7,60 | CNY 7,62 | CNY 7,07 | 55,83M |
| 2026-06-26 | CNY 7,60 | -%6,63 | CNY 7,90 | CNY 7,90 | CNY 7,60 | 56,77M |
| 2026-06-25 | CNY 8,14 | +%4,76 | CNY 7,95 | CNY 8,22 | CNY 7,60 | 78,10M |
| 2026-06-24 | CNY 7,77 | -%3,00 | CNY 7,89 | CNY 7,96 | CNY 7,50 | 61,91M |
| 2026-06-23 | CNY 8,01 | -%0,87 | CNY 7,90 | CNY 8,23 | CNY 7,71 | 66,63M |
| 2026-06-22 | CNY 8,08 | -%8,08 | CNY 8,80 | CNY 8,91 | CNY 7,91 | 115,46M |
| 2026-06-18 | CNY 8,79 | -%4,56 | CNY 9,15 | CNY 9,69 | CNY 8,70 | 113,55M |
| 2026-06-17 | CNY 9,21 | +%0,66 | CNY 8,92 | CNY 9,32 | CNY 8,89 | 97,13M |
| 2026-06-16 | CNY 9,15 | +%1,22 | CNY 9,05 | CNY 9,27 | CNY 8,70 | 103,61M |
| 2026-06-15 | CNY 9,04 | +%4,75 | CNY 8,76 | CNY 9,28 | CNY 8,73 | 107,10M |
| 2026-06-12 | CNY 8,63 | -%8,39 | CNY 9,62 | CNY 9,75 | CNY 8,55 | 137,09M |
| 2026-06-11 | CNY 9,42 | -%2,79 | CNY 9,55 | CNY 9,79 | CNY 9,22 | 98,36M |
| 2026-06-10 | CNY 9,69 | -%3,49 | CNY 10,18 | CNY 10,37 | CNY 9,61 | 154,32M |
| 2026-06-09 | CNY 10,04 | +%9,97 | CNY 9,78 | CNY 10,04 | CNY 9,09 | 182,10M |
| 2026-06-08 | CNY 9,13 | -%3,08 | CNY 9,12 | CNY 9,57 | CNY 8,94 | 89,22M |
| 2026-06-05 | CNY 9,42 | -%2,59 | CNY 9,63 | CNY 9,85 | CNY 9,35 | 139,83M |
| 2026-06-04 | CNY 9,67 | +%10,01 | CNY 8,52 | CNY 9,67 | CNY 8,46 | 99,12M |
| 2026-06-03 | CNY 8,79 | +%1,03 | CNY 8,61 | CNY 8,95 | CNY 8,56 | 80,44M |
| 2026-06-02 | CNY 8,70 | +%2,35 | CNY 8,48 | CNY 8,83 | CNY 8,24 | 71,22M |
| 2026-06-01 | CNY 8,50 | -%2,30 | CNY 8,48 | CNY 8,84 | CNY 8,40 | 62,20M |
| 2026-05-29 | CNY 8,70 | -%10,03 | CNY 9,50 | CNY 9,50 | CNY 8,70 | 101,67M |
| 2026-05-28 | CNY 9,67 | +%5,57 | CNY 9,16 | CNY 9,88 | CNY 8,92 | 118,62M |
| 2026-05-27 | CNY 9,16 | -%7,94 | CNY 9,72 | CNY 9,72 | CNY 9,15 | 133,50M |
| 2026-05-26 | CNY 9,95 | +%7,57 | CNY 9,24 | CNY 10,18 | CNY 8,98 | 177,68M |