Shenzhen ZQgame Co., Ltd. Class A 300052
SZSE · Çin · Teknoloji Hizmetleri
CNY 10,14-0,08 (-%0,78)
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 10,14 | -%0,78 | CNY 10,41 | CNY 10,65 | CNY 10,12 | 8,36M |
| 2026-09-29 | CNY 10,22 | +%2,30 | CNY 9,96 | CNY 10,32 | CNY 9,90 | 7,30M |
| 2026-09-28 | CNY 9,99 | -%1,38 | CNY 10,13 | CNY 10,19 | CNY 9,81 | 6,93M |
| 2026-09-24 | CNY 10,13 | -%1,17 | CNY 10,26 | CNY 10,30 | CNY 10,10 | 5,63M |
| 2026-09-23 | CNY 10,25 | -%3,30 | CNY 10,57 | CNY 10,59 | CNY 10,22 | 8,90M |
| 2026-09-22 | CNY 10,60 | +%1,44 | CNY 10,50 | CNY 10,74 | CNY 10,45 | 11,29M |
| 2026-09-21 | CNY 10,45 | +%1,85 | CNY 10,27 | CNY 10,53 | CNY 10,26 | 9,07M |
| 2026-09-18 | CNY 10,26 | +%0,88 | CNY 10,23 | CNY 10,39 | CNY 10,22 | 7,64M |
| 2026-09-17 | CNY 10,17 | -%0,97 | CNY 10,27 | CNY 10,32 | CNY 9,99 | 7,09M |
| 2026-09-16 | CNY 10,27 | +%1,28 | CNY 10,13 | CNY 10,33 | CNY 9,95 | 7,64M |
| 2026-09-15 | CNY 10,14 | -%3,24 | CNY 10,51 | CNY 10,62 | CNY 10,14 | 9,51M |
| 2026-09-14 | CNY 10,48 | -%1,13 | CNY 10,83 | CNY 10,83 | CNY 10,44 | 9,22M |
| 2026-09-11 | CNY 10,60 | -%2,93 | CNY 10,72 | CNY 10,82 | CNY 10,55 | 10,54M |
| 2026-09-10 | CNY 10,92 | -%1,53 | CNY 11,02 | CNY 11,07 | CNY 10,84 | 9,18M |
| 2026-09-09 | CNY 11,09 | -%4,23 | CNY 11,42 | CNY 11,50 | CNY 11,06 | 15,44M |
| 2026-09-08 | CNY 11,58 | +%0,96 | CNY 11,47 | CNY 11,64 | CNY 11,24 | 16,27M |
| 2026-09-07 | CNY 11,47 | -%1,55 | CNY 11,50 | CNY 11,89 | CNY 11,43 | 19,74M |
| 2026-09-04 | CNY 11,65 | +%1,57 | CNY 11,29 | CNY 11,92 | CNY 11,15 | 25,58M |
| 2026-09-03 | CNY 11,47 | +%2,50 | CNY 11,19 | CNY 11,75 | CNY 11,08 | 23,29M |
| 2026-09-02 | CNY 11,19 | +%0,99 | CNY 10,90 | CNY 11,66 | CNY 10,90 | 20,44M |
| 2026-09-01 | CNY 11,08 | +%2,40 | CNY 10,91 | CNY 11,37 | CNY 10,88 | 18,61M |
| 2026-08-31 | CNY 10,82 | +%2,27 | CNY 10,29 | CNY 10,91 | CNY 10,21 | 12,43M |
| 2026-08-28 | CNY 10,58 | -%1,67 | CNY 10,66 | CNY 10,79 | CNY 10,53 | 11,29M |
| 2026-08-27 | CNY 10,76 | +%0,84 | CNY 10,60 | CNY 10,80 | CNY 10,56 | 8,86M |
| 2026-08-26 | CNY 10,67 | -%0,09 | CNY 10,61 | CNY 10,75 | CNY 10,52 | 7,19M |
| 2026-08-25 | CNY 10,68 | +%2,50 | CNY 10,37 | CNY 10,77 | CNY 10,28 | 10,00M |
| 2026-08-24 | CNY 10,42 | -%1,33 | CNY 10,65 | CNY 10,67 | CNY 10,28 | 6,86M |
| 2026-08-21 | CNY 10,56 | -%1,49 | CNY 10,58 | CNY 10,70 | CNY 10,30 | 9,52M |
| 2026-08-20 | CNY 10,72 | %0,00 | CNY 10,79 | CNY 10,90 | CNY 10,68 | 9,33M |
| 2026-08-19 | CNY 10,72 | -%4,63 | CNY 10,96 | CNY 11,11 | CNY 10,64 | 12,81M |
| 2026-08-18 | CNY 11,24 | -%2,43 | CNY 11,56 | CNY 11,56 | CNY 11,12 | 13,86M |
| 2026-08-17 | CNY 11,52 | -%2,70 | CNY 11,54 | CNY 11,70 | CNY 11,38 | 25,77M |
| 2026-08-14 | CNY 11,84 | +%7,15 | CNY 11,01 | CNY 12,07 | CNY 10,69 | 39,75M |
| 2026-08-13 | CNY 11,05 | -%1,87 | CNY 11,31 | CNY 11,68 | CNY 11,05 | 24,21M |
| 2026-08-12 | CNY 11,26 | +%0,90 | CNY 11,32 | CNY 11,45 | CNY 11,19 | 17,45M |
| 2026-08-11 | CNY 11,16 | -%1,06 | CNY 11,29 | CNY 11,43 | CNY 11,02 | 18,16M |
| 2026-08-10 | CNY 11,28 | +%1,35 | CNY 11,10 | CNY 11,28 | CNY 10,98 | 17,75M |
| 2026-08-07 | CNY 11,13 | -%2,37 | CNY 11,45 | CNY 11,50 | CNY 10,88 | 23,74M |
| 2026-08-06 | CNY 11,40 | -%3,55 | CNY 11,65 | CNY 11,76 | CNY 11,18 | 32,44M |
| 2026-08-05 | CNY 11,82 | -%1,91 | CNY 11,74 | CNY 12,18 | CNY 11,62 | 50,12M |
| 2026-08-04 | CNY 12,05 | +%20,02 | CNY 10,27 | CNY 12,05 | CNY 10,07 | 50,38M |
| 2026-08-03 | CNY 10,04 | +%1,62 | CNY 9,95 | CNY 10,05 | CNY 9,71 | 12,43M |
| 2026-07-31 | CNY 9,88 | +%3,67 | CNY 9,43 | CNY 10,13 | CNY 9,43 | 18,75M |
| 2026-07-30 | CNY 9,53 | +%0,32 | CNY 9,36 | CNY 10,18 | CNY 9,36 | 20,04M |
| 2026-07-29 | CNY 9,50 | +%1,39 | CNY 9,32 | CNY 9,51 | CNY 9,12 | 11,84M |
| 2026-07-28 | CNY 9,37 | +%0,54 | CNY 9,32 | CNY 9,57 | CNY 9,21 | 10,74M |
| 2026-07-27 | CNY 9,32 | +%3,90 | CNY 8,94 | CNY 9,34 | CNY 8,87 | 9,04M |
| 2026-07-24 | CNY 8,97 | -%4,57 | CNY 9,26 | CNY 9,32 | CNY 8,97 | 8,59M |
| 2026-07-23 | CNY 9,40 | +%2,51 | CNY 9,13 | CNY 9,45 | CNY 9,09 | 9,33M |
| 2026-07-22 | CNY 9,17 | -%2,96 | CNY 9,30 | CNY 9,51 | CNY 9,07 | 10,54M |
| 2026-07-21 | CNY 9,45 | -%0,32 | CNY 9,50 | CNY 9,51 | CNY 8,60 | 14,82M |
| 2026-07-20 | CNY 9,48 | -%3,46 | CNY 10,00 | CNY 10,08 | CNY 9,36 | 12,04M |
| 2026-07-17 | CNY 9,82 | -%7,10 | CNY 10,43 | CNY 10,63 | CNY 9,80 | 11,18M |
| 2026-07-16 | CNY 10,57 | -%1,77 | CNY 10,60 | CNY 10,85 | CNY 10,35 | 10,43M |
| 2026-07-15 | CNY 10,76 | +%2,57 | CNY 10,58 | CNY 10,90 | CNY 10,20 | 12,58M |
| 2026-07-14 | CNY 10,49 | -%0,19 | CNY 10,46 | CNY 10,55 | CNY 10,02 | 11,58M |
| 2026-07-13 | CNY 10,51 | -%6,99 | CNY 11,20 | CNY 11,20 | CNY 10,49 | 13,81M |
| 2026-07-10 | CNY 11,30 | +%0,09 | CNY 11,21 | CNY 11,65 | CNY 11,11 | 15,06M |
| 2026-07-09 | CNY 11,29 | +%1,80 | CNY 11,28 | CNY 11,32 | CNY 10,78 | 15,66M |
| 2026-07-08 | CNY 11,09 | -%5,54 | CNY 11,50 | CNY 11,65 | CNY 11,04 | 16,45M |
| 2026-07-07 | CNY 11,74 | -%1,43 | CNY 11,80 | CNY 12,32 | CNY 11,55 | 17,46M |
| 2026-07-06 | CNY 11,91 | -%2,22 | CNY 12,19 | CNY 12,48 | CNY 11,80 | 15,58M |
| 2026-07-03 | CNY 12,18 | -%6,45 | CNY 12,89 | CNY 12,91 | CNY 12,05 | 24,68M |
| 2026-07-02 | CNY 13,02 | -%5,72 | CNY 13,54 | CNY 13,85 | CNY 13,02 | 26,47M |
| 2026-07-01 | CNY 13,81 | +%1,99 | CNY 13,50 | CNY 14,10 | CNY 13,00 | 34,83M |
| 2026-06-30 | CNY 13,54 | +%1,96 | CNY 13,15 | CNY 13,73 | CNY 12,80 | 26,34M |
| 2026-06-29 | CNY 13,28 | -%5,82 | CNY 13,96 | CNY 14,38 | CNY 12,97 | 32,41M |
| 2026-06-26 | CNY 14,10 | +%2,17 | CNY 13,76 | CNY 14,39 | CNY 13,26 | 46,75M |
| 2026-06-25 | CNY 13,80 | +%8,49 | CNY 12,90 | CNY 14,25 | CNY 12,85 | 46,43M |
| 2026-06-24 | CNY 12,72 | -%2,97 | CNY 13,01 | CNY 13,31 | CNY 12,63 | 26,04M |
| 2026-06-23 | CNY 13,11 | -%2,82 | CNY 13,39 | CNY 13,96 | CNY 13,00 | 47,70M |
| 2026-06-22 | CNY 13,49 | +%13,55 | CNY 12,19 | CNY 14,26 | CNY 12,18 | 64,21M |
| 2026-06-18 | CNY 11,88 | -%3,96 | CNY 12,28 | CNY 12,52 | CNY 11,88 | 19,28M |
| 2026-06-17 | CNY 12,37 | +%0,73 | CNY 12,12 | CNY 12,45 | CNY 11,90 | 18,34M |
| 2026-06-16 | CNY 12,28 | +%1,66 | CNY 11,99 | CNY 12,36 | CNY 11,65 | 21,13M |
| 2026-06-15 | CNY 12,08 | +%1,94 | CNY 11,86 | CNY 12,27 | CNY 11,77 | 20,86M |
| 2026-06-12 | CNY 11,85 | +%1,02 | CNY 12,25 | CNY 12,50 | CNY 11,42 | 22,73M |
| 2026-06-11 | CNY 11,73 | -%4,32 | CNY 11,94 | CNY 12,24 | CNY 11,50 | 23,67M |
| 2026-06-10 | CNY 12,26 | +%2,34 | CNY 11,90 | CNY 12,49 | CNY 11,38 | 29,25M |
| 2026-06-09 | CNY 11,98 | -%2,60 | CNY 12,56 | CNY 12,76 | CNY 11,55 | 31,83M |
| 2026-06-08 | CNY 12,30 | -%5,60 | CNY 12,96 | CNY 13,27 | CNY 12,11 | 42,62M |
| 2026-06-05 | CNY 13,03 | +%19,98 | CNY 12,11 | CNY 13,03 | CNY 12,11 | 21,16M |
| 2026-06-04 | CNY 10,86 | -%2,43 | CNY 10,93 | CNY 11,14 | CNY 10,61 | 17,86M |
| 2026-06-03 | CNY 11,13 | -%3,80 | CNY 11,42 | CNY 11,49 | CNY 11,01 | 17,89M |
| 2026-06-02 | CNY 11,57 | -%4,38 | CNY 12,08 | CNY 12,13 | CNY 11,20 | 20,29M |
| 2026-06-01 | CNY 12,10 | +%1,42 | CNY 11,85 | CNY 12,38 | CNY 11,82 | 17,36M |
| 2026-05-29 | CNY 11,93 | -%3,79 | CNY 12,45 | CNY 12,65 | CNY 11,80 | 20,12M |
| 2026-05-28 | CNY 12,40 | -%1,12 | CNY 12,42 | CNY 12,75 | CNY 12,12 | 20,26M |
| 2026-05-27 | CNY 12,54 | -%6,56 | CNY 13,50 | CNY 13,70 | CNY 12,46 | 31,20M |
| 2026-05-26 | CNY 13,42 | -%9,93 | CNY 14,66 | CNY 14,88 | CNY 13,21 | 39,92M |