Zhejiang Lante Optics Co. Ltd. Class A 688127
SSE · Çin · Elektronik Teknoloji
CNY 61,05-1,19 (-%1,91)
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 61,05 | -%1,91 | CNY 62,90 | CNY 63,90 | CNY 61,00 | 4,53M |
| 2026-09-29 | CNY 62,24 | +%1,93 | CNY 60,90 | CNY 62,74 | CNY 60,67 | 5,17M |
| 2026-09-28 | CNY 61,06 | -%7,18 | CNY 65,95 | CNY 65,99 | CNY 60,77 | 8,33M |
| 2026-09-24 | CNY 65,78 | -%4,74 | CNY 68,34 | CNY 68,65 | CNY 65,70 | 8,19M |
| 2026-09-23 | CNY 69,05 | +%1,37 | CNY 68,92 | CNY 71,12 | CNY 68,22 | 8,84M |
| 2026-09-22 | CNY 68,12 | +%0,83 | CNY 69,03 | CNY 71,42 | CNY 67,81 | 10,26M |
| 2026-09-21 | CNY 67,56 | -%4,16 | CNY 70,81 | CNY 71,19 | CNY 66,89 | 12,32M |
| 2026-09-18 | CNY 70,49 | +%2,89 | CNY 69,64 | CNY 71,00 | CNY 68,88 | 9,21M |
| 2026-09-17 | CNY 68,51 | +%1,50 | CNY 67,52 | CNY 70,50 | CNY 67,40 | 7,60M |
| 2026-09-16 | CNY 67,50 | +%5,16 | CNY 64,56 | CNY 68,36 | CNY 63,90 | 9,98M |
| 2026-09-15 | CNY 64,19 | -%1,38 | CNY 64,27 | CNY 66,14 | CNY 63,41 | 6,85M |
| 2026-09-14 | CNY 65,09 | -%0,41 | CNY 64,03 | CNY 65,99 | CNY 63,16 | 5,89M |
| 2026-09-11 | CNY 65,36 | -%4,50 | CNY 67,51 | CNY 67,99 | CNY 63,60 | 10,69M |
| 2026-09-10 | CNY 68,44 | -%3,75 | CNY 69,09 | CNY 70,67 | CNY 68,30 | 11,09M |
| 2026-09-09 | CNY 71,11 | +%6,28 | CNY 68,18 | CNY 71,37 | CNY 67,00 | 12,06M |
| 2026-09-08 | CNY 66,91 | -%2,90 | CNY 69,00 | CNY 69,50 | CNY 66,60 | 8,12M |
| 2026-09-07 | CNY 68,91 | +%7,42 | CNY 66,32 | CNY 70,29 | CNY 66,32 | 14,89M |
| 2026-09-04 | CNY 64,15 | -%5,02 | CNY 67,99 | CNY 69,10 | CNY 63,00 | 8,18M |
| 2026-09-03 | CNY 67,54 | +%3,43 | CNY 67,02 | CNY 68,23 | CNY 65,28 | 8,78M |
| 2026-09-02 | CNY 65,30 | -%1,37 | CNY 65,45 | CNY 65,88 | CNY 64,03 | 5,90M |
| 2026-09-01 | CNY 66,21 | -%5,40 | CNY 69,99 | CNY 69,99 | CNY 65,39 | 9,47M |
| 2026-08-31 | CNY 69,99 | +%6,06 | CNY 64,60 | CNY 69,99 | CNY 64,02 | 9,63M |
| 2026-08-28 | CNY 65,99 | -%0,77 | CNY 66,65 | CNY 68,95 | CNY 65,83 | 7,23M |
| 2026-08-27 | CNY 66,50 | +%7,43 | CNY 62,89 | CNY 66,65 | CNY 61,81 | 8,06M |
| 2026-08-26 | CNY 61,90 | -%0,58 | CNY 63,24 | CNY 63,25 | CNY 60,31 | 4,84M |
| 2026-08-25 | CNY 62,26 | +%0,70 | CNY 61,08 | CNY 63,32 | CNY 59,21 | 7,68M |
| 2026-08-24 | CNY 61,83 | -%5,93 | CNY 65,70 | CNY 66,27 | CNY 60,06 | 10,68M |
| 2026-08-21 | CNY 65,73 | -%5,83 | CNY 66,40 | CNY 67,79 | CNY 64,10 | 12,55M |
| 2026-08-20 | CNY 69,80 | +%6,35 | CNY 66,57 | CNY 70,50 | CNY 65,50 | 9,47M |
| 2026-08-19 | CNY 65,63 | -%8,86 | CNY 69,51 | CNY 71,27 | CNY 65,37 | 9,08M |
| 2026-08-18 | CNY 72,01 | +%1,88 | CNY 71,04 | CNY 72,11 | CNY 69,01 | 8,74M |
| 2026-08-17 | CNY 70,68 | +%6,74 | CNY 67,00 | CNY 70,98 | CNY 66,60 | 8,38M |
| 2026-08-14 | CNY 66,22 | +%0,79 | CNY 66,78 | CNY 66,78 | CNY 65,20 | 4,57M |
| 2026-08-13 | CNY 65,70 | -%1,25 | CNY 67,00 | CNY 68,87 | CNY 65,50 | 6,34M |
| 2026-08-12 | CNY 66,53 | +%2,83 | CNY 64,21 | CNY 67,50 | CNY 64,21 | 5,89M |
| 2026-08-11 | CNY 64,70 | -%0,52 | CNY 65,00 | CNY 66,15 | CNY 63,85 | 5,04M |
| 2026-08-10 | CNY 65,04 | -%2,85 | CNY 67,42 | CNY 67,66 | CNY 63,81 | 7,22M |
| 2026-08-07 | CNY 66,95 | +%4,41 | CNY 64,00 | CNY 67,72 | CNY 63,28 | 10,35M |
| 2026-08-06 | CNY 64,12 | +%2,49 | CNY 61,80 | CNY 65,11 | CNY 61,00 | 9,17M |
| 2026-08-05 | CNY 62,56 | +%3,40 | CNY 59,40 | CNY 64,00 | CNY 59,39 | 10,90M |
| 2026-08-04 | CNY 60,50 | +%8,11 | CNY 57,00 | CNY 61,19 | CNY 56,23 | 8,93M |
| 2026-08-03 | CNY 55,96 | -%5,62 | CNY 59,00 | CNY 59,45 | CNY 55,60 | 9,86M |
| 2026-07-31 | CNY 59,29 | +%4,77 | CNY 61,68 | CNY 63,45 | CNY 59,29 | 9,35M |
| 2026-07-30 | CNY 56,59 | -%5,19 | CNY 59,24 | CNY 59,96 | CNY 55,35 | 7,95M |
| 2026-07-29 | CNY 59,69 | -%0,45 | CNY 60,44 | CNY 61,35 | CNY 56,37 | 8,89M |
| 2026-07-28 | CNY 59,96 | -%4,09 | CNY 62,40 | CNY 64,15 | CNY 59,26 | 9,38M |
| 2026-07-27 | CNY 62,52 | +%1,82 | CNY 61,06 | CNY 63,18 | CNY 60,13 | 7,04M |
| 2026-07-24 | CNY 61,40 | -%0,82 | CNY 61,00 | CNY 62,80 | CNY 59,74 | 6,88M |
| 2026-07-23 | CNY 61,91 | -%0,19 | CNY 62,63 | CNY 63,86 | CNY 61,20 | 6,71M |
| 2026-07-22 | CNY 62,03 | -%6,88 | CNY 66,60 | CNY 66,95 | CNY 61,74 | 12,39M |
| 2026-07-21 | CNY 66,61 | +%13,63 | CNY 59,80 | CNY 66,73 | CNY 54,80 | 14,52M |
| 2026-07-20 | CNY 58,62 | -%6,07 | CNY 63,80 | CNY 65,38 | CNY 56,70 | 12,43M |
| 2026-07-17 | CNY 62,41 | -%10,82 | CNY 70,03 | CNY 70,20 | CNY 61,99 | 11,16M |
| 2026-07-16 | CNY 69,98 | -%3,50 | CNY 72,47 | CNY 74,00 | CNY 69,50 | 7,84M |
| 2026-07-15 | CNY 72,52 | -%6,85 | CNY 78,55 | CNY 79,50 | CNY 71,80 | 9,50M |
| 2026-07-14 | CNY 77,85 | +%1,76 | CNY 77,75 | CNY 78,52 | CNY 73,36 | 9,24M |
| 2026-07-13 | CNY 76,50 | -%3,29 | CNY 78,50 | CNY 79,32 | CNY 76,38 | 7,57M |
| 2026-07-10 | CNY 79,10 | -%4,31 | CNY 83,00 | CNY 87,20 | CNY 79,01 | 9,74M |
| 2026-07-09 | CNY 82,66 | +%5,23 | CNY 79,63 | CNY 83,29 | CNY 77,01 | 10,26M |
| 2026-07-08 | CNY 78,55 | +%0,55 | CNY 79,05 | CNY 81,74 | CNY 76,06 | 7,86M |
| 2026-07-07 | CNY 78,12 | -%3,08 | CNY 80,60 | CNY 81,00 | CNY 77,21 | 7,17M |
| 2026-07-06 | CNY 80,60 | -%4,39 | CNY 84,30 | CNY 85,18 | CNY 78,90 | 8,91M |
| 2026-07-03 | CNY 84,30 | -%1,25 | CNY 84,40 | CNY 88,00 | CNY 82,70 | 10,10M |
| 2026-07-02 | CNY 85,37 | -%11,01 | CNY 91,00 | CNY 91,90 | CNY 84,88 | 13,52M |
| 2026-07-01 | CNY 95,93 | -%1,71 | CNY 96,63 | CNY 99,32 | CNY 93,58 | 14,70M |
| 2026-06-30 | CNY 97,60 | +%8,86 | CNY 90,66 | CNY 97,88 | CNY 90,30 | 13,79M |
| 2026-06-29 | CNY 89,66 | -%7,58 | CNY 96,10 | CNY 100,19 | CNY 86,86 | 17,15M |
| 2026-06-26 | CNY 97,01 | +%1,09 | CNY 95,52 | CNY 101,50 | CNY 93,27 | 16,56M |
| 2026-06-25 | CNY 95,96 | +%9,00 | CNY 89,80 | CNY 96,08 | CNY 87,30 | 15,90M |
| 2026-06-24 | CNY 88,04 | +%4,37 | CNY 84,35 | CNY 88,80 | CNY 82,76 | 10,50M |
| 2026-06-23 | CNY 84,35 | -%3,30 | CNY 86,22 | CNY 88,04 | CNY 83,41 | 10,52M |
| 2026-06-22 | CNY 87,23 | -%2,51 | CNY 91,88 | CNY 93,00 | CNY 85,67 | 15,57M |
| 2026-06-18 | CNY 89,48 | +%2,56 | CNY 86,93 | CNY 90,45 | CNY 86,00 | 14,40M |
| 2026-06-17 | CNY 87,25 | +%3,89 | CNY 82,60 | CNY 89,00 | CNY 82,52 | 12,67M |
| 2026-06-16 | CNY 83,98 | -%0,45 | CNY 84,49 | CNY 86,16 | CNY 83,13 | 12,28M |
| 2026-06-15 | CNY 84,36 | +%6,46 | CNY 80,78 | CNY 84,87 | CNY 80,29 | 10,91M |
| 2026-06-12 | CNY 79,24 | -%0,96 | CNY 81,60 | CNY 83,05 | CNY 78,80 | 9,58M |
| 2026-06-11 | CNY 80,01 | -%0,35 | CNY 80,00 | CNY 81,80 | CNY 78,88 | 7,55M |
| 2026-06-10 | CNY 80,29 | -%1,63 | CNY 79,96 | CNY 81,00 | CNY 78,31 | 9,14M |
| 2026-06-09 | CNY 81,62 | +%2,27 | CNY 81,83 | CNY 82,25 | CNY 79,08 | 9,48M |
| 2026-06-08 | CNY 79,81 | -%4,72 | CNY 78,20 | CNY 82,88 | CNY 78,20 | 12,04M |
| 2026-06-05 | CNY 83,76 | -%2,09 | CNY 84,00 | CNY 87,34 | CNY 82,98 | 11,12M |
| 2026-06-04 | CNY 85,55 | +%0,99 | CNY 82,16 | CNY 86,22 | CNY 82,00 | 10,54M |
| 2026-06-03 | CNY 84,71 | +%3,10 | CNY 84,39 | CNY 87,50 | CNY 83,00 | 13,23M |
| 2026-06-02 | CNY 82,16 | +%2,11 | CNY 81,49 | CNY 83,42 | CNY 79,20 | 9,21M |
| 2026-06-01 | CNY 80,46 | -%3,57 | CNY 84,46 | CNY 84,80 | CNY 80,23 | 11,57M |
| 2026-05-29 | CNY 83,44 | -%6,35 | CNY 90,00 | CNY 91,00 | CNY 82,43 | 18,40M |
| 2026-05-28 | CNY 89,10 | -%0,29 | CNY 88,90 | CNY 90,24 | CNY 86,21 | 11,73M |
| 2026-05-27 | CNY 89,36 | -%1,22 | CNY 91,01 | CNY 93,77 | CNY 88,40 | 13,24M |
| 2026-05-26 | CNY 90,46 | -%3,75 | CNY 94,78 | CNY 94,97 | CNY 88,01 | 19,85M |