ArcherMind Technology Co., Ltd. Class A 300598
SZSE · Çin · Teknoloji Hizmetleri
CNY 29,92-0,61 (-%2,00)
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 29,92 | -%2,00 | CNY 30,60 | CNY 30,70 | CNY 29,75 | 3,65M |
| 2026-09-29 | CNY 30,53 | %0,00 | CNY 30,44 | CNY 30,95 | CNY 30,24 | 3,93M |
| 2026-09-28 | CNY 30,53 | -%0,78 | CNY 30,60 | CNY 30,93 | CNY 29,70 | 5,56M |
| 2026-09-24 | CNY 30,77 | -%0,26 | CNY 30,85 | CNY 31,00 | CNY 30,51 |
| 3,29M |
| 2026-09-23 | CNY 30,85 | -%1,28 | CNY 31,20 | CNY 31,23 | CNY 30,58 | 3,67M |
| 2026-09-22 | CNY 31,25 | +%0,45 | CNY 31,45 | CNY 31,60 | CNY 31,06 | 6,01M |
| 2026-09-21 | CNY 31,11 | +%2,30 | CNY 30,53 | CNY 31,21 | CNY 30,53 | 6,00M |
| 2026-09-18 | CNY 30,41 | +%1,10 | CNY 30,33 | CNY 30,82 | CNY 30,13 | 5,32M |
| 2026-09-17 | CNY 30,08 | +%0,33 | CNY 29,80 | CNY 30,28 | CNY 29,74 | 4,36M |
| 2026-09-16 | CNY 29,98 | +%0,64 | CNY 29,74 | CNY 30,19 | CNY 29,00 | 6,35M |
| 2026-09-15 | CNY 29,79 | -%1,00 | CNY 30,26 | CNY 31,25 | CNY 29,78 | 7,29M |
| 2026-09-14 | CNY 30,09 | +%1,66 | CNY 29,87 | CNY 30,46 | CNY 29,50 | 6,08M |
| 2026-09-11 | CNY 29,60 | -%3,58 | CNY 30,64 | CNY 30,99 | CNY 29,41 | 6,90M |
| 2026-09-10 | CNY 30,70 | -%3,31 | CNY 31,51 | CNY 31,66 | CNY 30,70 | 6,16M |
| 2026-09-09 | CNY 31,75 | -%3,23 | CNY 32,69 | CNY 32,69 | CNY 31,47 | 9,01M |
| 2026-09-08 | CNY 32,81 | -%1,35 | CNY 33,00 | CNY 33,85 | CNY 32,69 | 8,18M |
| 2026-09-07 | CNY 33,26 | -%0,39 | CNY 33,22 | CNY 33,52 | CNY 32,90 | 7,18M |
| 2026-09-04 | CNY 33,39 | +%0,06 | CNY 33,80 | CNY 34,40 | CNY 33,20 | 10,92M |
| 2026-09-03 | CNY 33,37 | -%1,94 | CNY 34,36 | CNY 34,45 | CNY 33,16 | 9,60M |
| 2026-09-02 | CNY 34,03 | -%2,38 | CNY 34,02 | CNY 34,60 | CNY 33,80 | 11,44M |
| 2026-09-01 | CNY 34,86 | +%1,99 | CNY 33,34 | CNY 35,50 | CNY 33,34 | 19,28M |
| 2026-08-31 | CNY 34,18 | +%1,76 | CNY 32,00 | CNY 35,20 | CNY 31,60 | 19,16M |
| 2026-08-28 | CNY 33,59 | +%4,87 | CNY 33,02 | CNY 34,96 | CNY 32,45 | 23,13M |
| 2026-08-27 | CNY 32,03 | +%1,94 | CNY 31,11 | CNY 32,10 | CNY 31,01 | 10,05M |
| 2026-08-26 | CNY 31,42 | -%2,87 | CNY 32,14 | CNY 33,25 | CNY 31,38 | 13,57M |
| 2026-08-25 | CNY 32,35 | -%1,31 | CNY 32,48 | CNY 32,77 | CNY 31,80 | 13,26M |
| 2026-08-24 | CNY 32,78 | -%0,46 | CNY 33,01 | CNY 33,58 | CNY 31,88 | 14,17M |
| 2026-08-21 | CNY 32,93 | -%9,78 | CNY 35,29 | CNY 35,56 | CNY 32,62 | 23,62M |
| 2026-08-20 | CNY 36,50 | +%2,67 | CNY 34,15 | CNY 37,31 | CNY 33,88 | 30,99M |
| 2026-08-19 | CNY 35,55 | +%2,75 | CNY 35,22 | CNY 37,28 | CNY 34,69 | 39,87M |
| 2026-08-18 | CNY 34,60 | +%20,01 | CNY 28,76 | CNY 34,60 | CNY 27,86 | 23,55M |
| 2026-08-17 | CNY 28,83 | +%0,38 | CNY 28,66 | CNY 28,86 | CNY 28,29 | 3,73M |
| 2026-08-14 | CNY 28,72 | -%0,73 | CNY 28,85 | CNY 29,34 | CNY 28,16 | 5,55M |
| 2026-08-13 | CNY 28,93 | -%1,50 | CNY 29,55 | CNY 29,80 | CNY 28,92 | 4,87M |
| 2026-08-12 | CNY 29,37 | -%0,34 | CNY 29,55 | CNY 29,87 | CNY 29,25 | 4,26M |
| 2026-08-11 | CNY 29,47 | -%0,14 | CNY 29,52 | CNY 29,75 | CNY 29,00 | 4,52M |
| 2026-08-10 | CNY 29,51 | -%0,27 | CNY 29,82 | CNY 29,84 | CNY 29,06 | 5,15M |
| 2026-08-07 | CNY 29,59 | -%3,02 | CNY 30,20 | CNY 30,38 | CNY 29,02 | 8,29M |
| 2026-08-06 | CNY 30,51 | -%2,43 | CNY 30,76 | CNY 31,79 | CNY 30,18 | 10,62M |
| 2026-08-05 | CNY 31,27 | +%4,76 | CNY 30,03 | CNY 32,79 | CNY 29,85 | 14,72M |
| 2026-08-04 | CNY 29,85 | +%1,26 | CNY 29,70 | CNY 30,05 | CNY 29,40 | 4,49M |
| 2026-08-03 | CNY 29,48 | +%1,03 | CNY 29,50 | CNY 29,54 | CNY 28,97 | 4,29M |
| 2026-07-31 | CNY 29,18 | +%4,48 | CNY 28,00 | CNY 29,95 | CNY 28,00 | 8,61M |
| 2026-07-30 | CNY 27,93 | -%0,25 | CNY 27,98 | CNY 28,78 | CNY 27,88 | 5,45M |
| 2026-07-29 | CNY 28,00 | +%1,82 | CNY 27,48 | CNY 28,11 | CNY 27,23 | 5,54M |
| 2026-07-28 | CNY 27,50 | +%1,55 | CNY 26,88 | CNY 27,75 | CNY 26,72 | 4,66M |
| 2026-07-27 | CNY 27,08 | +%2,54 | CNY 26,39 | CNY 27,30 | CNY 26,11 | 4,18M |
| 2026-07-24 | CNY 26,41 | -%4,21 | CNY 27,13 | CNY 27,43 | CNY 26,41 | 4,56M |
| 2026-07-23 | CNY 27,57 | -%2,30 | CNY 27,81 | CNY 27,94 | CNY 27,21 | 5,49M |
| 2026-07-22 | CNY 28,22 | +%0,32 | CNY 28,28 | CNY 28,65 | CNY 27,44 | 7,75M |
| 2026-07-21 | CNY 28,13 | +%1,66 | CNY 27,45 | CNY 28,22 | CNY 26,80 | 7,12M |
| 2026-07-20 | CNY 27,67 | +%3,63 | CNY 27,10 | CNY 27,91 | CNY 26,80 | 7,48M |
| 2026-07-17 | CNY 26,70 | -%5,89 | CNY 28,12 | CNY 28,85 | CNY 26,64 | 7,42M |
| 2026-07-16 | CNY 28,37 | +%1,68 | CNY 27,70 | CNY 28,90 | CNY 27,57 | 7,15M |
| 2026-07-15 | CNY 27,90 | -%0,68 | CNY 27,54 | CNY 28,42 | CNY 27,44 | 5,71M |
| 2026-07-14 | CNY 28,09 | -%6,02 | CNY 28,98 | CNY 29,26 | CNY 27,47 | 10,74M |
| 2026-07-13 | CNY 29,89 | +%5,73 | CNY 28,24 | CNY 30,80 | CNY 27,36 | 13,73M |
| 2026-07-10 | CNY 28,27 | +%1,80 | CNY 27,50 | CNY 29,33 | CNY 27,08 | 6,83M |
| 2026-07-09 | CNY 27,77 | +%1,42 | CNY 27,20 | CNY 27,85 | CNY 26,91 | 5,36M |
| 2026-07-08 | CNY 27,38 | +%3,28 | CNY 26,67 | CNY 27,62 | CNY 26,56 | 5,79M |
| 2026-07-07 | CNY 26,51 | -%3,07 | CNY 27,20 | CNY 27,50 | CNY 26,39 | 4,41M |
| 2026-07-06 | CNY 27,35 | -%3,05 | CNY 28,21 | CNY 28,30 | CNY 27,01 | 4,61M |
| 2026-07-03 | CNY 28,21 | -%0,14 | CNY 28,44 | CNY 28,78 | CNY 28,04 | 3,65M |
| 2026-07-02 | CNY 28,25 | -%2,25 | CNY 28,70 | CNY 29,69 | CNY 28,22 | 5,47M |
| 2026-07-01 | CNY 28,90 | +%1,76 | CNY 28,30 | CNY 29,76 | CNY 28,30 | 5,16M |
| 2026-06-30 | CNY 28,40 | +%1,87 | CNY 27,89 | CNY 28,79 | CNY 27,60 | 3,67M |
| 2026-06-29 | CNY 27,88 | -%0,46 | CNY 28,08 | CNY 28,54 | CNY 27,56 | 4,63M |
| 2026-06-26 | CNY 28,01 | -%3,61 | CNY 28,85 | CNY 29,34 | CNY 28,00 | 5,44M |
| 2026-06-25 | CNY 29,06 | -%3,20 | CNY 30,02 | CNY 30,18 | CNY 28,88 | 5,61M |
| 2026-06-24 | CNY 30,02 | -%3,04 | CNY 30,80 | CNY 31,20 | CNY 29,52 | 4,74M |
| 2026-06-23 | CNY 30,96 | -%1,09 | CNY 31,20 | CNY 31,57 | CNY 30,73 | 4,47M |
| 2026-06-22 | CNY 31,30 | +%2,09 | CNY 30,66 | CNY 31,35 | CNY 29,50 | 6,96M |
| 2026-06-18 | CNY 30,66 | -%0,49 | CNY 30,75 | CNY 31,31 | CNY 30,12 | 4,19M |
| 2026-06-17 | CNY 30,81 | -%1,34 | CNY 31,01 | CNY 31,06 | CNY 30,30 | 3,89M |
| 2026-06-16 | CNY 31,23 | -%0,38 | CNY 31,21 | CNY 31,40 | CNY 30,43 | 4,34M |
| 2026-06-15 | CNY 31,35 | +%1,59 | CNY 31,00 | CNY 31,59 | CNY 30,90 | 3,87M |
| 2026-06-12 | CNY 30,86 | -%0,06 | CNY 31,30 | CNY 31,60 | CNY 30,77 | 4,42M |
| 2026-06-11 | CNY 30,88 | -%4,84 | CNY 32,13 | CNY 32,45 | CNY 30,42 | 5,79M |
| 2026-06-10 | CNY 32,45 | -%2,20 | CNY 32,82 | CNY 33,55 | CNY 32,07 | 4,26M |
| 2026-06-09 | CNY 33,18 | +%1,53 | CNY 32,90 | CNY 33,55 | CNY 32,33 | 4,87M |
| 2026-06-08 | CNY 32,68 | -%0,82 | CNY 31,80 | CNY 33,80 | CNY 31,77 | 5,69M |
| 2026-06-05 | CNY 32,95 | +%1,98 | CNY 32,32 | CNY 33,20 | CNY 31,98 | 4,85M |
| 2026-06-04 | CNY 32,31 | -%2,86 | CNY 32,89 | CNY 33,10 | CNY 32,10 | 4,06M |
| 2026-06-03 | CNY 33,26 | -%2,15 | CNY 33,52 | CNY 34,29 | CNY 33,02 | 4,65M |
| 2026-06-02 | CNY 33,99 | -%1,76 | CNY 34,15 | CNY 34,88 | CNY 33,20 | 7,01M |
| 2026-06-01 | CNY 34,60 | +%9,15 | CNY 31,78 | CNY 35,97 | CNY 31,78 | 12,23M |
| 2026-05-29 | CNY 31,70 | -%4,58 | CNY 33,68 | CNY 33,93 | CNY 31,51 | 6,09M |
| 2026-05-28 | CNY 33,22 | -%1,45 | CNY 33,80 | CNY 33,80 | CNY 31,99 | 7,82M |
| 2026-05-27 | CNY 33,71 | -%6,70 | CNY 35,99 | CNY 36,33 | CNY 33,59 | 9,17M |
| 2026-05-26 | CNY 36,13 | -%3,34 | CNY 36,99 | CNY 38,35 | CNY 35,88 | 6,53M |