Flaircomm Microelectronics. Inc. Class A 301600
SZSE · Çin · Elektronik Teknoloji
CNY 74,10-1,68 (-%2,22)
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 74,10 | -%2,22 | CNY 76,91 | CNY 76,91 | CNY 74,01 | 563,13K |
| 2026-09-29 | CNY 75,78 | -%0,63 | CNY 76,80 | CNY 77,59 | CNY 75,66 | 519,68K |
| 2026-09-28 | CNY 76,26 | -%2,85 | CNY 78,51 | CNY 78,86 | CNY 75,98 | 693,23K |
| 2026-09-24 | CNY 78,50 | -%2,73 | CNY 80,68 | CNY 81,96 | CNY 77,96 | 950,56K |
| 2026-09-23 | CNY 80,70 | +%5,08 | CNY 76,28 | CNY 81,48 | CNY 76,26 | 1,39M |
| 2026-09-22 | CNY 76,80 | -%1,40 | CNY 78,26 | CNY 78,84 | CNY 76,68 | 533,46K |
| 2026-09-21 | CNY 77,89 | -%0,27 | CNY 78,73 | CNY 79,10 | CNY 77,09 | 563,74K |
| 2026-09-18 | CNY 78,10 | +%0,89 | CNY 77,86 | CNY 78,90 | CNY 77,55 | 586,53K |
| 2026-09-17 | CNY 77,41 | +%0,18 | CNY 76,73 | CNY 77,99 | CNY 76,51 | 536,83K |
| 2026-09-16 | CNY 77,27 | +%3,96 | CNY 74,60 | CNY 78,22 | CNY 74,11 | 757,49K |
| 2026-09-15 | CNY 74,33 | -%1,42 | CNY 75,40 | CNY 76,00 | CNY 74,20 | 531,98K |
| 2026-09-14 | CNY 75,40 | +%0,80 | CNY 74,63 | CNY 76,64 | CNY 74,08 | 736,35K |
| 2026-09-11 | CNY 74,80 | -%4,66 | CNY 78,83 | CNY 78,83 | CNY 74,00 | 941,09K |
| 2026-09-10 | CNY 78,46 | -%2,06 | CNY 80,39 | CNY 80,39 | CNY 78,00 | 569,10K |
| 2026-09-09 | CNY 80,11 | -%3,48 | CNY 83,10 | CNY 83,66 | CNY 80,00 | 925,22K |
| 2026-09-08 | CNY 83,00 | -%0,95 | CNY 83,38 | CNY 84,50 | CNY 82,60 | 629,72K |
| 2026-09-07 | CNY 83,80 | -%0,68 | CNY 84,45 | CNY 85,17 | CNY 82,91 | 895,20K |
| 2026-09-04 | CNY 84,37 | -%1,24 | CNY 85,80 | CNY 89,63 | CNY 84,01 | 1,20M |
| 2026-09-03 | CNY 85,43 | +%2,56 | CNY 83,80 | CNY 86,20 | CNY 83,37 | 651,98K |
| 2026-09-02 | CNY 83,30 | -%1,88 | CNY 84,89 | CNY 84,89 | CNY 82,66 | 563,04K |
| 2026-09-01 | CNY 84,90 | -%1,53 | CNY 85,82 | CNY 88,38 | CNY 84,40 | 851,05K |
| 2026-08-31 | CNY 86,22 | +%2,69 | CNY 82,50 | CNY 87,18 | CNY 78,57 | 1,52M |
| 2026-08-28 | CNY 83,96 | -%2,81 | CNY 86,39 | CNY 87,30 | CNY 83,85 | 621,99K |
| 2026-08-27 | CNY 86,39 | +%1,72 | CNY 85,01 | CNY 86,49 | CNY 84,82 | 487,55K |
| 2026-08-26 | CNY 84,93 | -%1,42 | CNY 85,92 | CNY 86,54 | CNY 84,83 | 443,25K |
| 2026-08-25 | CNY 86,15 | +%2,96 | CNY 83,13 | CNY 86,33 | CNY 83,01 | 721,20K |
| 2026-08-24 | CNY 83,67 | -%1,56 | CNY 85,03 | CNY 85,40 | CNY 82,81 | 526,74K |
| 2026-08-21 | CNY 85,00 | +%1,43 | CNY 83,79 | CNY 85,75 | CNY 82,12 | 774,65K |
| 2026-08-20 | CNY 83,80 | +%1,86 | CNY 82,87 | CNY 84,94 | CNY 82,28 | 829,13K |
| 2026-08-19 | CNY 82,27 | -%6,26 | CNY 86,95 | CNY 87,08 | CNY 81,72 | 977,71K |
| 2026-08-18 | CNY 87,76 | -%0,89 | CNY 88,13 | CNY 89,50 | CNY 87,50 | 628,80K |
| 2026-08-17 | CNY 88,55 | +%1,18 | CNY 87,97 | CNY 89,12 | CNY 86,50 | 687,20K |
| 2026-08-14 | CNY 87,52 | +%0,40 | CNY 87,07 | CNY 88,88 | CNY 87,07 | 537,85K |
| 2026-08-13 | CNY 87,17 | -%1,70 | CNY 89,43 | CNY 90,90 | CNY 87,08 | 809,45K |
| 2026-08-12 | CNY 88,68 | -%0,19 | CNY 88,85 | CNY 89,50 | CNY 88,07 | 539,88K |
| 2026-08-11 | CNY 88,85 | +%1,10 | CNY 87,87 | CNY 89,89 | CNY 87,32 | 780,34K |
| 2026-08-10 | CNY 87,88 | -%2,56 | CNY 90,50 | CNY 90,50 | CNY 87,08 | 956,12K |
| 2026-08-07 | CNY 90,19 | -%0,78 | CNY 91,00 | CNY 91,62 | CNY 89,61 | 903,50K |
| 2026-08-06 | CNY 90,90 | -%1,91 | CNY 91,80 | CNY 93,29 | CNY 90,04 | 956,92K |
| 2026-08-05 | CNY 92,67 | +%1,95 | CNY 91,14 | CNY 96,49 | CNY 91,14 | 1,39M |
| 2026-08-04 | CNY 90,90 | +%1,89 | CNY 89,50 | CNY 91,49 | CNY 89,11 | 915,13K |
| 2026-08-03 | CNY 89,21 | -%0,60 | CNY 89,89 | CNY 92,50 | CNY 89,10 | 1,05M |
| 2026-07-31 | CNY 89,75 | +%4,36 | CNY 88,00 | CNY 91,50 | CNY 86,50 | 1,75M |
| 2026-07-30 | CNY 86,00 | -%2,15 | CNY 87,89 | CNY 88,86 | CNY 85,50 | 1,21M |
| 2026-07-29 | CNY 87,89 | +%0,45 | CNY 87,42 | CNY 89,00 | CNY 85,87 | 1,29M |
| 2026-07-28 | CNY 87,50 | -%1,97 | CNY 89,00 | CNY 90,00 | CNY 86,88 | 1,40M |
| 2026-07-27 | CNY 89,26 | +%6,12 | CNY 84,06 | CNY 90,57 | CNY 82,56 | 2,13M |
| 2026-07-24 | CNY 84,11 | +%4,01 | CNY 80,00 | CNY 87,99 | CNY 79,50 | 1,98M |
| 2026-07-23 | CNY 80,87 | +%3,41 | CNY 78,20 | CNY 82,00 | CNY 77,36 | 931,41K |
| 2026-07-22 | CNY 78,20 | -%1,45 | CNY 77,77 | CNY 80,15 | CNY 77,77 | 870,77K |
| 2026-07-21 | CNY 79,35 | +%1,41 | CNY 79,02 | CNY 79,94 | CNY 74,48 | 1,46M |
| 2026-07-20 | CNY 78,25 | -%1,71 | CNY 80,75 | CNY 82,79 | CNY 75,00 | 1,47M |
| 2026-07-17 | CNY 79,61 | -%4,07 | CNY 81,88 | CNY 84,99 | CNY 79,50 | 1,39M |
| 2026-07-16 | CNY 82,99 | +%4,11 | CNY 79,40 | CNY 84,45 | CNY 77,10 | 1,25M |
| 2026-07-15 | CNY 79,71 | +%1,07 | CNY 78,66 | CNY 82,50 | CNY 78,66 | 819,93K |
| 2026-07-14 | CNY 78,87 | +%0,60 | CNY 79,01 | CNY 79,77 | CNY 76,29 | 879,62K |
| 2026-07-13 | CNY 78,40 | -%5,26 | CNY 82,40 | CNY 83,16 | CNY 77,23 | 1,13M |
| 2026-07-10 | CNY 82,75 | +%1,29 | CNY 81,92 | CNY 84,95 | CNY 80,52 | 1,25M |
| 2026-07-09 | CNY 81,70 | +%0,71 | CNY 80,68 | CNY 82,16 | CNY 78,30 | 1,05M |
| 2026-07-08 | CNY 81,12 | -%0,41 | CNY 81,45 | CNY 82,50 | CNY 80,62 | 695,35K |
| 2026-07-07 | CNY 81,45 | -%2,43 | CNY 83,40 | CNY 84,27 | CNY 80,62 | 1,00M |
| 2026-07-06 | CNY 83,48 | -%3,67 | CNY 87,20 | CNY 88,25 | CNY 82,10 | 1,21M |
| 2026-07-03 | CNY 86,66 | +%0,03 | CNY 86,64 | CNY 89,21 | CNY 86,29 | 1,01M |
| 2026-07-02 | CNY 86,63 | -%3,19 | CNY 89,39 | CNY 90,87 | CNY 86,09 | 1,38M |
| 2026-07-01 | CNY 89,48 | -%2,10 | CNY 91,20 | CNY 91,20 | CNY 88,60 | 1,43M |
| 2026-06-30 | CNY 91,40 | +%4,79 | CNY 87,23 | CNY 93,30 | CNY 87,23 | 2,39M |
| 2026-06-29 | CNY 87,22 | +%4,33 | CNY 84,01 | CNY 92,10 | CNY 83,66 | 2,37M |
| 2026-06-26 | CNY 83,60 | -%5,30 | CNY 88,00 | CNY 89,17 | CNY 83,55 | 1,38M |
| 2026-06-25 | CNY 88,28 | -%2,99 | CNY 91,00 | CNY 91,00 | CNY 87,09 | 1,50M |
| 2026-06-24 | CNY 91,00 | -%6,35 | CNY 96,20 | CNY 96,21 | CNY 89,60 | 2,72M |
| 2026-06-23 | CNY 97,17 | +%14,74 | CNY 85,17 | CNY 98,99 | CNY 84,69 | 3,49M |
| 2026-06-22 | CNY 84,69 | -%8,18 | CNY 92,28 | CNY 92,28 | CNY 81,28 | 2,49M |
| 2026-06-18 | CNY 92,23 | -%0,77 | CNY 92,59 | CNY 94,22 | CNY 91,80 | 836,25K |
| 2026-06-17 | CNY 92,95 | -%0,89 | CNY 93,78 | CNY 93,99 | CNY 92,00 | 862,13K |
| 2026-06-16 | CNY 93,78 | +%0,71 | CNY 92,71 | CNY 94,37 | CNY 91,68 | 860,87K |
| 2026-06-15 | CNY 93,12 | +%3,47 | CNY 91,40 | CNY 94,49 | CNY 90,13 | 1,13M |
| 2026-06-12 | CNY 90,00 | +%0,90 | CNY 90,50 | CNY 92,00 | CNY 89,51 | 916,71K |
| 2026-06-11 | CNY 89,20 | -%3,03 | CNY 91,59 | CNY 91,97 | CNY 88,50 | 990,36K |
| 2026-06-10 | CNY 91,99 | -%1,92 | CNY 93,00 | CNY 93,89 | CNY 90,02 | 906,80K |
| 2026-06-09 | CNY 93,79 | -%0,10 | CNY 94,26 | CNY 95,49 | CNY 92,67 | 788,16K |
| 2026-06-08 | CNY 93,88 | -%5,46 | CNY 96,50 | CNY 97,90 | CNY 92,00 | 1,19M |
| 2026-06-05 | CNY 99,30 | -%1,40 | CNY 101,00 | CNY 102,21 | CNY 98,51 | 918,66K |
| 2026-06-04 | CNY 100,71 | -%0,03 | CNY 100,24 | CNY 102,29 | CNY 99,00 | 795,23K |
| 2026-06-03 | CNY 100,74 | +%0,90 | CNY 99,61 | CNY 102,85 | CNY 98,95 | 1,03M |
| 2026-06-02 | CNY 99,84 | +%0,65 | CNY 99,88 | CNY 101,28 | CNY 96,75 | 1,05M |
| 2026-06-01 | CNY 99,20 | -%1,99 | CNY 101,21 | CNY 102,90 | CNY 99,10 | 964,10K |
| 2026-05-29 | CNY 101,21 | -%4,34 | CNY 106,18 | CNY 106,22 | CNY 100,40 | 1,22M |
| 2026-05-28 | CNY 105,80 | +%3,55 | CNY 102,50 | CNY 107,62 | CNY 100,43 | 1,43M |
| 2026-05-27 | CNY 102,17 | -%4,95 | CNY 107,48 | CNY 109,26 | CNY 101,50 | 1,35M |
| 2026-05-26 | CNY 107,49 | -%5,05 | CNY 112,50 | CNY 113,71 | CNY 105,75 | 1,62M |