Amlogic (Shanghai) Co., Ltd. Class A 688099
SSE · Çin · Elektronik Teknoloji
CNY 96,80+6,48 (+%7,17)
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 96,80 | +%7,17 | CNY 90,19 | CNY 98,00 | CNY 90,16 | 17,81M |
| 2026-09-29 | CNY 90,32 | +%2,32 | CNY 87,88 | CNY 91,20 | CNY 87,27 | 7,70M |
| 2026-09-28 | CNY 88,27 | -%1,40 | CNY 89,11 | CNY 89,79 | CNY 86,36 | 8,86M |
| 2026-09-24 | CNY 89,52 | -%3,63 | CNY 92,36 | CNY 93,37 | CNY 89,52 | 7,26M |
| 2026-09-23 | CNY 92,89 | -%1,86 | CNY 94,65 | CNY 94,94 | CNY 92,50 | 9,00M |
| 2026-09-22 | CNY 94,65 | +%6,12 | CNY 90,43 | CNY 95,98 | CNY 90,21 | 16,04M |
| 2026-09-21 | CNY 89,19 | +%0,78 | CNY 88,99 | CNY 89,89 | CNY 87,78 | 8,52M |
| 2026-09-18 | CNY 88,50 | +%3,61 | CNY 87,03 | CNY 89,38 | CNY 86,02 | 9,08M |
| 2026-09-17 | CNY 85,42 | -%2,43 | CNY 87,00 | CNY 87,97 | CNY 85,33 | 6,57M |
| 2026-09-16 | CNY 87,55 | +%3,55 | CNY 84,51 | CNY 87,89 | CNY 83,89 | 7,34M |
| 2026-09-15 | CNY 84,55 | +%0,68 | CNY 83,58 | CNY 85,48 | CNY 83,58 | 5,21M |
| 2026-09-14 | CNY 83,98 | -%1,07 | CNY 84,80 | CNY 85,50 | CNY 83,30 | 4,96M |
| 2026-09-11 | CNY 84,89 | -%1,49 | CNY 85,50 | CNY 85,95 | CNY 83,11 | 7,02M |
| 2026-09-10 | CNY 86,17 | -%1,82 | CNY 87,70 | CNY 87,83 | CNY 85,67 | 5,14M |
| 2026-09-09 | CNY 87,77 | -%0,33 | CNY 88,12 | CNY 88,79 | CNY 87,20 | 4,81M |
| 2026-09-08 | CNY 88,06 | -%3,44 | CNY 91,09 | CNY 91,20 | CNY 87,07 | 10,55M |
| 2026-09-07 | CNY 91,20 | +%0,42 | CNY 91,20 | CNY 92,37 | CNY 90,46 | 7,16M |
| 2026-09-04 | CNY 90,82 | -%1,66 | CNY 93,00 | CNY 94,15 | CNY 90,23 | 7,83M |
| 2026-09-03 | CNY 92,35 | -%0,10 | CNY 93,01 | CNY 93,84 | CNY 90,89 | 6,77M |
| 2026-09-02 | CNY 92,44 | -%4,21 | CNY 95,95 | CNY 96,10 | CNY 92,25 | 8,74M |
| 2026-09-01 | CNY 96,50 | -%1,02 | CNY 97,00 | CNY 98,27 | CNY 95,08 | 9,36M |
| 2026-08-31 | CNY 97,49 | +%8,68 | CNY 88,72 | CNY 97,77 | CNY 88,20 | 15,92M |
| 2026-08-28 | CNY 89,70 | -%2,08 | CNY 91,74 | CNY 92,58 | CNY 89,58 | 6,73M |
| 2026-08-27 | CNY 91,61 | +%1,08 | CNY 91,15 | CNY 92,88 | CNY 90,62 | 7,06M |
| 2026-08-26 | CNY 90,63 | -%0,79 | CNY 91,06 | CNY 93,45 | CNY 90,60 | 6,38M |
| 2026-08-25 | CNY 91,35 | +%2,07 | CNY 89,50 | CNY 92,39 | CNY 88,00 | 7,99M |
| 2026-08-24 | CNY 89,50 | -%2,63 | CNY 92,36 | CNY 92,36 | CNY 88,40 | 8,87M |
| 2026-08-21 | CNY 91,92 | -%1,43 | CNY 93,45 | CNY 94,37 | CNY 91,24 | 8,31M |
| 2026-08-20 | CNY 93,25 | -%0,14 | CNY 95,00 | CNY 97,18 | CNY 93,05 | 10,43M |
| 2026-08-19 | CNY 93,38 | -%5,05 | CNY 97,00 | CNY 98,37 | CNY 93,20 | 14,00M |
| 2026-08-18 | CNY 98,35 | -%1,87 | CNY 99,26 | CNY 100,00 | CNY 96,30 | 12,01M |
| 2026-08-17 | CNY 100,22 | +%3,53 | CNY 96,79 | CNY 100,26 | CNY 96,10 | 12,78M |
| 2026-08-14 | CNY 96,80 | -%0,51 | CNY 97,60 | CNY 98,99 | CNY 94,71 | 10,70M |
| 2026-08-13 | CNY 97,30 | -%2,84 | CNY 101,69 | CNY 102,00 | CNY 96,70 | 12,80M |
| 2026-08-12 | CNY 100,14 | +%1,15 | CNY 98,96 | CNY 103,50 | CNY 97,60 | 13,55M |
| 2026-08-11 | CNY 99,00 | +%1,63 | CNY 96,99 | CNY 102,27 | CNY 96,01 | 18,22M |
| 2026-08-10 | CNY 97,41 | +%0,27 | CNY 97,07 | CNY 97,84 | CNY 93,66 | 13,99M |
| 2026-08-07 | CNY 97,15 | -%1,60 | CNY 98,80 | CNY 98,92 | CNY 94,03 | 18,41M |
| 2026-08-06 | CNY 98,73 | +%1,87 | CNY 95,40 | CNY 100,53 | CNY 95,08 | 17,15M |
| 2026-08-05 | CNY 96,92 | +%0,91 | CNY 95,27 | CNY 99,44 | CNY 94,11 | 18,45M |
| 2026-08-04 | CNY 96,05 | +%4,15 | CNY 92,70 | CNY 96,98 | CNY 91,12 | 13,48M |
| 2026-08-03 | CNY 92,22 | -%5,32 | CNY 96,50 | CNY 101,79 | CNY 91,71 | 17,60M |
| 2026-07-31 | CNY 97,40 | +%7,04 | CNY 95,00 | CNY 99,89 | CNY 92,95 | 20,87M |
| 2026-07-30 | CNY 90,99 | -%5,90 | CNY 95,94 | CNY 97,00 | CNY 90,13 | 19,73M |
| 2026-07-29 | CNY 96,70 | +%1,49 | CNY 95,30 | CNY 100,49 | CNY 94,51 | 19,80M |
| 2026-07-28 | CNY 95,28 | -%2,46 | CNY 96,00 | CNY 98,70 | CNY 93,36 | 18,97M |
| 2026-07-27 | CNY 97,68 | -%0,33 | CNY 97,00 | CNY 99,90 | CNY 93,75 | 21,61M |
| 2026-07-24 | CNY 98,00 | +%6,45 | CNY 96,70 | CNY 103,36 | CNY 94,51 | 30,18M |
| 2026-07-23 | CNY 92,06 | -%2,27 | CNY 93,85 | CNY 94,50 | CNY 90,04 | 17,33M |
| 2026-07-22 | CNY 94,20 | +%7,05 | CNY 86,69 | CNY 96,97 | CNY 86,30 | 24,39M |
| 2026-07-21 | CNY 88,00 | +%3,53 | CNY 85,49 | CNY 89,62 | CNY 84,02 | 18,49M |
| 2026-07-20 | CNY 85,00 | -%2,75 | CNY 89,31 | CNY 90,70 | CNY 81,10 | 21,92M |
| 2026-07-17 | CNY 87,40 | -%10,81 | CNY 97,97 | CNY 100,48 | CNY 85,42 | 25,16M |
| 2026-07-16 | CNY 97,99 | +%1,63 | CNY 97,01 | CNY 103,68 | CNY 95,17 | 19,71M |
| 2026-07-15 | CNY 96,42 | -%1,89 | CNY 98,49 | CNY 98,88 | CNY 92,93 | 17,27M |
| 2026-07-14 | CNY 98,28 | +%0,21 | CNY 98,00 | CNY 100,10 | CNY 92,86 | 18,67M |
| 2026-07-13 | CNY 98,07 | -%3,24 | CNY 98,88 | CNY 106,88 | CNY 96,88 | 22,92M |
| 2026-07-10 | CNY 101,35 | -%1,03 | CNY 102,26 | CNY 108,55 | CNY 100,00 | 24,45M |
| 2026-07-09 | CNY 102,40 | +%3,23 | CNY 98,30 | CNY 102,40 | CNY 96,60 | 15,94M |
| 2026-07-08 | CNY 99,20 | +%3,45 | CNY 97,58 | CNY 101,81 | CNY 97,58 | 17,08M |
| 2026-07-07 | CNY 95,89 | +%2,68 | CNY 93,10 | CNY 100,80 | CNY 91,39 | 14,82M |
| 2026-07-06 | CNY 93,39 | -%3,02 | CNY 95,74 | CNY 96,98 | CNY 89,83 | 15,03M |
| 2026-07-03 | CNY 96,30 | -%0,77 | CNY 99,47 | CNY 101,58 | CNY 96,09 | 12,80M |
| 2026-07-02 | CNY 97,05 | -%2,80 | CNY 98,91 | CNY 102,31 | CNY 93,73 | 16,58M |
| 2026-07-01 | CNY 99,85 | -%2,96 | CNY 102,89 | CNY 106,44 | CNY 98,61 | 17,80M |
| 2026-06-30 | CNY 102,90 | +%5,59 | CNY 97,51 | CNY 103,99 | CNY 96,48 | 16,95M |
| 2026-06-29 | CNY 97,45 | +%0,35 | CNY 96,63 | CNY 99,39 | CNY 94,51 | 18,45M |
| 2026-06-26 | CNY 97,11 | -%3,65 | CNY 99,01 | CNY 100,50 | CNY 94,64 | 16,25M |
| 2026-06-25 | CNY 100,79 | -%2,53 | CNY 103,30 | CNY 103,47 | CNY 98,88 | 19,09M |
| 2026-06-24 | CNY 103,41 | +%3,78 | CNY 99,86 | CNY 104,43 | CNY 95,77 | 23,04M |
| 2026-06-23 | CNY 99,64 | +%2,81 | CNY 95,00 | CNY 103,69 | CNY 95,00 | 20,32M |
| 2026-06-22 | CNY 96,92 | +%0,17 | CNY 97,48 | CNY 99,00 | CNY 93,45 | 16,10M |
| 2026-06-18 | CNY 96,76 | +%0,09 | CNY 97,35 | CNY 98,39 | CNY 95,66 | 14,55M |
| 2026-06-17 | CNY 96,67 | -%0,74 | CNY 96,00 | CNY 97,71 | CNY 95,00 | 15,66M |
| 2026-06-16 | CNY 97,39 | +%6,03 | CNY 92,50 | CNY 98,13 | CNY 91,30 | 16,66M |
| 2026-06-15 | CNY 91,85 | +%4,83 | CNY 88,60 | CNY 92,08 | CNY 88,01 | 13,67M |
| 2026-06-12 | CNY 87,62 | -%2,30 | CNY 91,65 | CNY 92,69 | CNY 86,60 | 15,89M |
| 2026-06-11 | CNY 89,68 | -%1,46 | CNY 90,99 | CNY 93,37 | CNY 88,46 | 9,24M |
| 2026-06-10 | CNY 91,01 | -%3,04 | CNY 93,80 | CNY 93,80 | CNY 89,61 | 11,98M |
| 2026-06-09 | CNY 93,86 | +%3,48 | CNY 92,99 | CNY 94,23 | CNY 90,28 | 12,62M |
| 2026-06-08 | CNY 90,70 | -%5,40 | CNY 91,10 | CNY 93,82 | CNY 89,80 | 19,05M |
| 2026-06-05 | CNY 95,88 | -%3,22 | CNY 97,97 | CNY 98,87 | CNY 95,00 | 13,43M |
| 2026-06-04 | CNY 99,07 | -%1,91 | CNY 99,11 | CNY 101,00 | CNY 98,20 | 11,00M |
| 2026-06-03 | CNY 101,00 | -%0,69 | CNY 100,69 | CNY 104,50 | CNY 99,88 | 16,91M |
| 2026-06-02 | CNY 101,70 | +%0,59 | CNY 102,10 | CNY 103,00 | CNY 97,51 | 14,95M |
| 2026-06-01 | CNY 101,10 | -%4,53 | CNY 105,90 | CNY 108,10 | CNY 101,03 | 16,86M |
| 2026-05-29 | CNY 105,90 | -%7,59 | CNY 114,70 | CNY 115,20 | CNY 104,50 | 24,09M |
| 2026-05-28 | CNY 114,60 | +%0,03 | CNY 116,39 | CNY 116,88 | CNY 111,00 | 14,42M |
| 2026-05-27 | CNY 114,56 | +%1,62 | CNY 113,01 | CNY 121,10 | CNY 112,50 | 22,64M |
| 2026-05-26 | CNY 112,73 | -%0,33 | CNY 111,96 | CNY 114,29 | CNY 109,35 | 17,82M |