Luenmei Quantum Co., Ltd. Class A 600167
SSE · Çin · Kamu Hizmetleri
CNY 5,65+0,13 (+%2,36)
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 5,65 | +%2,36 | CNY 5,55 | CNY 5,66 | CNY 5,50 | 6,14M |
| 2026-09-29 | CNY 5,52 | +%0,73 | CNY 5,48 | CNY 5,57 | CNY 5,47 | 4,13M |
| 2026-09-28 | CNY 5,48 | -%0,54 | CNY 5,51 | CNY 5,52 | CNY 5,44 | 5,80M |
| 2026-09-24 | CNY 5,51 | -%1,43 | CNY 5,60 | CNY 5,61 | CNY 5,50 | 5,09M |
| 2026-09-23 | CNY 5,59 | -%0,89 | CNY 5,63 | CNY 5,68 | CNY 5,58 | 5,20M |
| 2026-09-22 | CNY 5,64 | -%0,35 | CNY 5,66 | CNY 5,69 | CNY 5,64 | 4,11M |
| 2026-09-21 | CNY 5,66 | -%0,88 | CNY 5,69 | CNY 5,72 | CNY 5,66 | 5,63M |
| 2026-09-18 | CNY 5,71 | +%1,96 | CNY 5,61 | CNY 5,74 | CNY 5,59 | 8,14M |
| 2026-09-17 | CNY 5,60 | -%1,41 | CNY 5,66 | CNY 5,66 | CNY 5,50 | 6,60M |
| 2026-09-16 | CNY 5,68 | +%0,53 | CNY 5,65 | CNY 5,71 | CNY 5,62 | 5,09M |
| 2026-09-15 | CNY 5,65 | -%1,74 | CNY 5,74 | CNY 5,79 | CNY 5,63 | 6,44M |
| 2026-09-14 | CNY 5,75 | -%1,71 | CNY 5,84 | CNY 5,90 | CNY 5,73 | 6,99M |
| 2026-09-11 | CNY 5,85 | -%1,02 | CNY 5,92 | CNY 5,95 | CNY 5,79 | 8,21M |
| 2026-09-10 | CNY 5,91 | +%0,17 | CNY 5,87 | CNY 5,93 | CNY 5,85 | 6,11M |
| 2026-09-09 | CNY 5,90 | +%1,03 | CNY 5,84 | CNY 5,92 | CNY 5,78 | 7,63M |
| 2026-09-08 | CNY 5,84 | -%0,34 | CNY 5,84 | CNY 5,91 | CNY 5,81 | 7,62M |
| 2026-09-07 | CNY 5,86 | +%1,03 | CNY 5,68 | CNY 5,89 | CNY 5,68 | 12,47M |
| 2026-09-04 | CNY 5,80 | +%0,17 | CNY 5,79 | CNY 5,88 | CNY 5,76 | 8,66M |
| 2026-09-03 | CNY 5,79 | +%1,22 | CNY 5,74 | CNY 5,85 | CNY 5,71 | 13,41M |
| 2026-09-02 | CNY 5,72 | +%1,24 | CNY 5,63 | CNY 5,76 | CNY 5,53 | 10,37M |
| 2026-09-01 | CNY 5,65 | +%1,25 | CNY 5,59 | CNY 5,72 | CNY 5,55 | 12,48M |
| 2026-08-31 | CNY 5,58 | -%2,79 | CNY 5,69 | CNY 5,70 | CNY 5,48 | 15,60M |
| 2026-08-28 | CNY 5,74 | -%0,17 | CNY 5,73 | CNY 5,78 | CNY 5,66 | 6,67M |
| 2026-08-27 | CNY 5,75 | +%0,35 | CNY 5,74 | CNY 5,75 | CNY 5,66 | 6,09M |
| 2026-08-26 | CNY 5,73 | +%0,53 | CNY 5,69 | CNY 5,76 | CNY 5,67 | 4,33M |
| 2026-08-25 | CNY 5,70 | +%1,42 | CNY 5,62 | CNY 5,73 | CNY 5,61 | 6,06M |
| 2026-08-24 | CNY 5,62 | +%0,36 | CNY 5,61 | CNY 5,64 | CNY 5,58 | 4,81M |
| 2026-08-21 | CNY 5,60 | -%0,53 | CNY 5,60 | CNY 5,64 | CNY 5,55 | 4,73M |
| 2026-08-20 | CNY 5,63 | +%0,90 | CNY 5,58 | CNY 5,67 | CNY 5,57 | 5,19M |
| 2026-08-19 | CNY 5,58 | -%0,71 | CNY 5,61 | CNY 5,67 | CNY 5,54 | 7,34M |
| 2026-08-18 | CNY 5,62 | -%1,06 | CNY 5,65 | CNY 5,68 | CNY 5,60 | 6,30M |
| 2026-08-17 | CNY 5,68 | +%0,89 | CNY 5,64 | CNY 5,68 | CNY 5,59 | 6,02M |
| 2026-08-14 | CNY 5,63 | -%1,40 | CNY 5,72 | CNY 5,73 | CNY 5,61 | 7,58M |
| 2026-08-13 | CNY 5,71 | %0,00 | CNY 5,71 | CNY 5,75 | CNY 5,67 | 7,19M |
| 2026-08-12 | CNY 5,71 | -%0,70 | CNY 5,73 | CNY 5,75 | CNY 5,66 | 7,61M |
| 2026-08-11 | CNY 5,75 | -%1,37 | CNY 5,83 | CNY 5,84 | CNY 5,73 | 5,50M |
| 2026-08-10 | CNY 5,83 | +%0,87 | CNY 5,80 | CNY 5,86 | CNY 5,75 | 7,80M |
| 2026-08-07 | CNY 5,78 | -%1,53 | CNY 5,85 | CNY 5,86 | CNY 5,71 | 8,57M |
| 2026-08-06 | CNY 5,87 | -%0,84 | CNY 5,92 | CNY 5,92 | CNY 5,78 | 6,73M |
| 2026-08-05 | CNY 5,92 | -%1,17 | CNY 5,99 | CNY 6,01 | CNY 5,88 | 6,63M |
| 2026-08-04 | CNY 5,99 | -%0,50 | CNY 6,02 | CNY 6,07 | CNY 5,96 | 6,64M |
| 2026-08-03 | CNY 6,02 | +%2,91 | CNY 5,85 | CNY 6,03 | CNY 5,84 | 8,16M |
| 2026-07-31 | CNY 5,85 | -%0,51 | CNY 5,89 | CNY 5,93 | CNY 5,83 | 8,48M |
| 2026-07-30 | CNY 5,88 | +%1,38 | CNY 5,77 | CNY 5,90 | CNY 5,76 | 9,57M |
| 2026-07-29 | CNY 5,80 | +%2,11 | CNY 5,67 | CNY 5,82 | CNY 5,65 | 10,07M |
| 2026-07-28 | CNY 5,68 | -%0,87 | CNY 5,71 | CNY 5,72 | CNY 5,60 | 7,25M |
| 2026-07-27 | CNY 5,73 | +%1,24 | CNY 5,64 | CNY 5,74 | CNY 5,63 | 7,86M |
| 2026-07-24 | CNY 5,66 | -%3,41 | CNY 5,79 | CNY 5,86 | CNY 5,64 | 8,08M |
| 2026-07-23 | CNY 5,86 | +%2,27 | CNY 5,70 | CNY 5,89 | CNY 5,69 | 12,04M |
| 2026-07-22 | CNY 5,73 | -%1,72 | CNY 5,83 | CNY 5,84 | CNY 5,62 | 14,56M |
| 2026-07-21 | CNY 5,83 | -%1,35 | CNY 5,71 | CNY 5,95 | CNY 5,68 | 17,00M |
| 2026-07-20 | CNY 5,91 | +%1,55 | CNY 5,82 | CNY 5,96 | CNY 5,79 | 15,79M |
| 2026-07-17 | CNY 5,82 | -%0,51 | CNY 5,85 | CNY 5,97 | CNY 5,81 | 11,63M |
| 2026-07-16 | CNY 5,85 | -%0,34 | CNY 5,91 | CNY 5,92 | CNY 5,79 | 8,79M |
| 2026-07-15 | CNY 5,87 | +%1,38 | CNY 5,76 | CNY 5,91 | CNY 5,75 | 10,95M |
| 2026-07-14 | CNY 5,79 | +%2,66 | CNY 5,71 | CNY 5,84 | CNY 5,68 | 12,65M |
| 2026-07-13 | CNY 5,64 | +%0,53 | CNY 5,59 | CNY 5,70 | CNY 5,57 | 9,24M |
| 2026-07-10 | CNY 5,61 | +%1,26 | CNY 5,54 | CNY 5,70 | CNY 5,43 | 8,97M |
| 2026-07-09 | CNY 5,54 | -%1,07 | CNY 5,54 | CNY 5,61 | CNY 5,50 | 6,75M |
| 2026-07-08 | CNY 5,60 | -%0,88 | CNY 5,65 | CNY 5,69 | CNY 5,55 | 6,88M |
| 2026-07-07 | CNY 5,65 | -%2,59 | CNY 5,78 | CNY 5,78 | CNY 5,64 | 6,82M |
| 2026-07-06 | CNY 5,80 | -%0,17 | CNY 5,81 | CNY 5,83 | CNY 5,71 | 7,20M |
| 2026-07-03 | CNY 5,81 | +%3,38 | CNY 5,65 | CNY 5,87 | CNY 5,62 | 10,93M |
| 2026-07-02 | CNY 5,62 | -%1,58 | CNY 5,75 | CNY 5,80 | CNY 5,59 | 12,08M |
| 2026-07-01 | CNY 5,71 | +%2,15 | CNY 5,60 | CNY 5,75 | CNY 5,55 | 9,60M |
| 2026-06-30 | CNY 5,59 | +%4,29 | CNY 5,47 | CNY 5,61 | CNY 5,42 | 11,91M |
| 2026-06-29 | CNY 5,36 | +%0,19 | CNY 5,35 | CNY 5,40 | CNY 5,24 | 7,51M |
| 2026-06-26 | CNY 5,35 | -%1,65 | CNY 5,47 | CNY 5,49 | CNY 5,34 | 7,43M |
| 2026-06-25 | CNY 5,44 | -%1,09 | CNY 5,49 | CNY 5,50 | CNY 5,42 | 6,97M |
| 2026-06-24 | CNY 5,50 | -%3,00 | CNY 5,70 | CNY 5,70 | CNY 5,48 | 9,27M |
| 2026-06-23 | CNY 5,67 | +%0,53 | CNY 5,64 | CNY 5,73 | CNY 5,58 | 6,14M |
| 2026-06-22 | CNY 5,64 | -%0,70 | CNY 5,65 | CNY 5,67 | CNY 5,50 | 9,94M |
| 2026-06-18 | CNY 5,68 | -%3,40 | CNY 5,84 | CNY 5,87 | CNY 5,66 | 9,87M |
| 2026-06-17 | CNY 5,88 | -%3,76 | CNY 6,09 | CNY 6,11 | CNY 5,85 | 9,95M |
| 2026-06-16 | CNY 6,11 | +%0,16 | CNY 6,10 | CNY 6,31 | CNY 6,03 | 12,07M |
| 2026-06-15 | CNY 6,10 | +%2,52 | CNY 5,99 | CNY 6,10 | CNY 5,93 | 9,57M |
| 2026-06-12 | CNY 5,95 | +%2,94 | CNY 5,78 | CNY 5,98 | CNY 5,76 | 11,62M |
| 2026-06-11 | CNY 5,78 | -%1,53 | CNY 5,82 | CNY 5,94 | CNY 5,75 | 7,66M |
| 2026-06-10 | CNY 5,87 | -%0,68 | CNY 5,88 | CNY 5,89 | CNY 5,75 | 12,26M |
| 2026-06-09 | CNY 5,91 | -%2,31 | CNY 6,05 | CNY 6,06 | CNY 5,89 | 15,55M |
| 2026-06-08 | CNY 6,05 | -%5,47 | CNY 6,25 | CNY 6,32 | CNY 5,97 | 20,25M |
| 2026-06-05 | CNY 6,40 | -%4,48 | CNY 6,68 | CNY 6,76 | CNY 6,31 | 19,83M |
| 2026-06-04 | CNY 6,70 | -%1,76 | CNY 6,79 | CNY 6,88 | CNY 6,67 | 11,77M |
| 2026-06-03 | CNY 6,82 | -%1,45 | CNY 6,91 | CNY 6,92 | CNY 6,71 | 14,52M |
| 2026-06-02 | CNY 6,92 | %0,00 | CNY 6,91 | CNY 6,94 | CNY 6,80 | 13,97M |
| 2026-06-01 | CNY 6,92 | +%1,76 | CNY 6,84 | CNY 6,94 | CNY 6,64 | 18,52M |
| 2026-05-29 | CNY 6,80 | +%1,95 | CNY 6,62 | CNY 6,83 | CNY 6,62 | 15,15M |
| 2026-05-28 | CNY 6,67 | +%1,83 | CNY 6,53 | CNY 6,73 | CNY 6,49 | 11,86M |
| 2026-05-27 | CNY 6,55 | -%3,68 | CNY 6,79 | CNY 6,84 | CNY 6,53 | 13,33M |
| 2026-05-26 | CNY 6,80 | -%0,58 | CNY 6,83 | CNY 6,84 | CNY 6,71 | 11,09M |