iflytek Co., Ltd. Class A 002230
SZSE · Çin · Teknoloji Hizmetleri
CNY 37,22+0,02 (+%0,05)
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 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 |