Zbit Semiconductor, Inc. Class A 688416
SSE · Çin · Elektronik Teknoloji
CNY 72,63-3,00 (-%3,97)
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 72,63 | -%3,97 | CNY 76,01 | CNY 77,00 | CNY 72,51 | 3,72M |
| 2026-09-29 | CNY 75,63 | +%3,26 | CNY 72,12 | CNY 76,46 | CNY 72,12 | 4,08M |
| 2026-09-28 | CNY 73,24 | -%8,12 | CNY 78,95 | CNY 79,75 | CNY 72,51 | 4,76M |
| 2026-09-24 | CNY 79,71 | -%4,33 | CNY 82,36 | CNY 82,96 | CNY 79,70 |
| 4,81M |
| 2026-09-23 | CNY 83,32 | +%2,02 | CNY 82,51 | CNY 84,88 | CNY 82,43 | 5,56M |
| 2026-09-22 | CNY 81,67 | +%1,14 | CNY 82,48 | CNY 84,70 | CNY 80,90 | 6,01M |
| 2026-09-21 | CNY 80,75 | -%0,47 | CNY 83,00 | CNY 83,50 | CNY 80,08 | 5,47M |
| 2026-09-18 | CNY 81,13 | +%4,59 | CNY 79,69 | CNY 83,58 | CNY 79,03 | 7,86M |
| 2026-09-17 | CNY 77,57 | -%1,93 | CNY 79,00 | CNY 80,80 | CNY 77,40 | 5,92M |
| 2026-09-16 | CNY 79,10 | +%3,24 | CNY 76,71 | CNY 79,90 | CNY 75,27 | 6,93M |
| 2026-09-15 | CNY 76,62 | +%8,27 | CNY 70,55 | CNY 78,68 | CNY 70,18 | 9,39M |
| 2026-09-14 | CNY 70,77 | -%0,94 | CNY 70,56 | CNY 71,82 | CNY 68,41 | 3,53M |
| 2026-09-11 | CNY 71,44 | -%4,78 | CNY 72,95 | CNY 74,45 | CNY 69,08 | 5,53M |
| 2026-09-10 | CNY 75,03 | +%0,98 | CNY 73,62 | CNY 76,58 | CNY 73,25 | 4,08M |
| 2026-09-09 | CNY 74,30 | -%1,95 | CNY 76,88 | CNY 78,38 | CNY 73,64 | 4,61M |
| 2026-09-08 | CNY 75,78 | -%1,38 | CNY 77,03 | CNY 78,56 | CNY 74,68 | 4,23M |
| 2026-09-07 | CNY 76,84 | +%8,36 | CNY 72,97 | CNY 77,50 | CNY 72,96 | 7,09M |
| 2026-09-04 | CNY 70,91 | -%5,15 | CNY 75,30 | CNY 76,50 | CNY 70,03 | 4,75M |
| 2026-09-03 | CNY 74,76 | +%0,85 | CNY 75,09 | CNY 76,28 | CNY 72,51 | 4,03M |
| 2026-09-02 | CNY 74,13 | -%1,94 | CNY 74,64 | CNY 75,50 | CNY 73,60 | 3,14M |
| 2026-09-01 | CNY 75,60 | -%3,46 | CNY 79,44 | CNY 79,44 | CNY 74,67 | 4,83M |
| 2026-08-31 | CNY 78,31 | +%3,93 | CNY 74,00 | CNY 78,50 | CNY 73,17 | 5,27M |
| 2026-08-28 | CNY 75,35 | -%5,81 | CNY 79,00 | CNY 80,32 | CNY 75,27 | 6,01M |
| 2026-08-27 | CNY 80,00 | +%9,14 | CNY 73,56 | CNY 80,62 | CNY 73,56 | 7,55M |
| 2026-08-26 | CNY 73,30 | -%3,43 | CNY 75,89 | CNY 76,01 | CNY 70,56 | 6,89M |
| 2026-08-25 | CNY 75,90 | +%4,16 | CNY 71,22 | CNY 76,50 | CNY 69,00 | 5,36M |
| 2026-08-24 | CNY 72,87 | -%3,42 | CNY 75,45 | CNY 76,39 | CNY 70,50 | 4,63M |
| 2026-08-21 | CNY 75,45 | +%1,34 | CNY 73,92 | CNY 77,49 | CNY 73,92 | 4,19M |
| 2026-08-20 | CNY 74,45 | +%2,27 | CNY 74,00 | CNY 75,38 | CNY 71,77 | 5,18M |
| 2026-08-19 | CNY 72,80 | -%10,69 | CNY 78,83 | CNY 80,68 | CNY 71,71 | 6,28M |
| 2026-08-18 | CNY 81,51 | +%0,53 | CNY 80,99 | CNY 83,33 | CNY 79,50 | 6,03M |
| 2026-08-17 | CNY 81,08 | +%7,76 | CNY 76,00 | CNY 81,19 | CNY 75,25 | 6,18M |
| 2026-08-14 | CNY 75,24 | +%4,91 | CNY 73,89 | CNY 76,68 | CNY 72,56 | 5,86M |
| 2026-08-13 | CNY 71,72 | -%2,17 | CNY 75,11 | CNY 76,88 | CNY 71,54 | 5,84M |
| 2026-08-12 | CNY 73,31 | +%2,13 | CNY 72,87 | CNY 74,79 | CNY 71,10 | 4,39M |
| 2026-08-11 | CNY 71,78 | -%0,44 | CNY 72,17 | CNY 73,67 | CNY 70,66 | 4,22M |
| 2026-08-10 | CNY 72,10 | -%2,62 | CNY 74,97 | CNY 75,31 | CNY 70,11 | 6,00M |
| 2026-08-07 | CNY 74,04 | +%4,72 | CNY 70,89 | CNY 74,80 | CNY 69,22 | 6,64M |
| 2026-08-06 | CNY 70,70 | +%1,29 | CNY 67,30 | CNY 72,12 | CNY 67,30 | 6,68M |
| 2026-08-05 | CNY 69,80 | +%10,78 | CNY 63,18 | CNY 71,51 | CNY 63,18 | 7,67M |
| 2026-08-04 | CNY 63,01 | +%5,79 | CNY 60,37 | CNY 63,89 | CNY 59,80 | 6,40M |
| 2026-08-03 | CNY 59,56 | -%4,96 | CNY 61,86 | CNY 62,90 | CNY 58,59 | 7,66M |
| 2026-07-31 | CNY 62,67 | +%5,01 | CNY 66,43 | CNY 68,86 | CNY 62,52 | 9,41M |
| 2026-07-30 | CNY 59,68 | -%4,50 | CNY 61,80 | CNY 64,00 | CNY 57,86 | 7,95M |
| 2026-07-29 | CNY 62,49 | -%0,97 | CNY 63,09 | CNY 64,57 | CNY 57,57 | 8,90M |
| 2026-07-28 | CNY 63,10 | -%8,91 | CNY 67,37 | CNY 70,45 | CNY 62,62 | 7,34M |
| 2026-07-27 | CNY 69,27 | +%1,60 | CNY 68,00 | CNY 70,28 | CNY 64,11 | 6,32M |
| 2026-07-24 | CNY 68,18 | -%2,74 | CNY 69,88 | CNY 71,22 | CNY 66,25 | 6,43M |
| 2026-07-23 | CNY 70,10 | -%3,23 | CNY 72,30 | CNY 75,00 | CNY 69,10 | 7,53M |
| 2026-07-22 | CNY 72,44 | +%1,07 | CNY 71,29 | CNY 77,88 | CNY 71,29 | 11,98M |
| 2026-07-21 | CNY 71,67 | +%15,34 | CNY 63,95 | CNY 71,96 | CNY 54,32 | 11,85M |
| 2026-07-20 | CNY 62,14 | -%13,07 | CNY 74,33 | CNY 76,42 | CNY 59,61 | 11,73M |
| 2026-07-17 | CNY 71,48 | -%18,91 | CNY 87,65 | CNY 88,87 | CNY 71,07 | 9,29M |
| 2026-07-16 | CNY 88,15 | -%10,60 | CNY 94,60 | CNY 97,60 | CNY 85,99 | 6,04M |
| 2026-07-15 | CNY 98,60 | -%8,53 | CNY 110,81 | CNY 111,45 | CNY 97,50 | 5,68M |
| 2026-07-14 | CNY 107,80 | +%1,33 | CNY 108,02 | CNY 109,40 | CNY 99,14 | 6,10M |
| 2026-07-13 | CNY 106,38 | -%8,87 | CNY 111,56 | CNY 117,86 | CNY 105,00 | 6,11M |
| 2026-07-10 | CNY 116,74 | -%7,35 | CNY 126,32 | CNY 130,49 | CNY 116,52 | 6,26M |
| 2026-07-09 | CNY 126,00 | +%7,61 | CNY 120,64 | CNY 126,33 | CNY 115,41 | 6,81M |
| 2026-07-08 | CNY 117,09 | -%3,21 | CNY 122,00 | CNY 124,84 | CNY 115,20 | 4,87M |
| 2026-07-07 | CNY 120,97 | -%5,51 | CNY 124,43 | CNY 128,54 | CNY 120,00 | 4,86M |
| 2026-07-06 | CNY 128,03 | -%1,05 | CNY 133,55 | CNY 133,71 | CNY 123,22 | 6,94M |
| 2026-07-03 | CNY 129,39 | +%6,58 | CNY 120,00 | CNY 134,55 | CNY 118,36 | 7,69M |
| 2026-07-02 | CNY 121,40 | -%8,37 | CNY 122,24 | CNY 131,81 | CNY 120,78 | 7,10M |
| 2026-07-01 | CNY 132,49 | -%5,36 | CNY 137,60 | CNY 144,94 | CNY 131,28 | 8,96M |
| 2026-06-30 | CNY 140,00 | +%9,49 | CNY 125,90 | CNY 141,88 | CNY 123,51 | 8,53M |
| 2026-06-29 | CNY 127,87 | -%2,23 | CNY 129,58 | CNY 135,00 | CNY 118,00 | 9,32M |
| 2026-06-26 | CNY 130,78 | -%4,93 | CNY 135,00 | CNY 145,00 | CNY 127,80 | 10,47M |
| 2026-06-25 | CNY 137,56 | +%7,68 | CNY 132,60 | CNY 140,28 | CNY 129,36 | 10,37M |
| 2026-06-24 | CNY 127,75 | +%13,44 | CNY 109,51 | CNY 127,75 | CNY 109,01 | 8,21M |
| 2026-06-23 | CNY 112,62 | -%3,07 | CNY 116,15 | CNY 119,22 | CNY 110,45 | 8,50M |
| 2026-06-22 | CNY 116,18 | +%4,24 | CNY 112,32 | CNY 116,92 | CNY 108,72 | 10,84M |
| 2026-06-18 | CNY 111,46 | +%4,46 | CNY 106,92 | CNY 115,30 | CNY 106,92 | 11,37M |
| 2026-06-17 | CNY 106,71 | +%10,70 | CNY 94,90 | CNY 107,75 | CNY 93,58 | 9,71M |
| 2026-06-16 | CNY 96,39 | +%1,97 | CNY 94,06 | CNY 98,12 | CNY 92,85 | 7,30M |
| 2026-06-15 | CNY 94,53 | +%12,11 | CNY 86,83 | CNY 96,92 | CNY 85,00 | 6,25M |
| 2026-06-12 | CNY 84,32 | -%1,47 | CNY 89,23 | CNY 93,27 | CNY 84,08 | 5,24M |
| 2026-06-11 | CNY 85,58 | -%1,07 | CNY 85,03 | CNY 88,42 | CNY 83,85 | 3,65M |
| 2026-06-10 | CNY 86,50 | -%3,47 | CNY 87,67 | CNY 89,60 | CNY 85,15 | 4,02M |
| 2026-06-09 | CNY 89,61 | +%9,43 | CNY 84,50 | CNY 90,67 | CNY 83,27 | 4,91M |
| 2026-06-08 | CNY 81,88 | -%5,96 | CNY 78,92 | CNY 84,74 | CNY 78,92 | 5,03M |
| 2026-06-05 | CNY 87,08 | -%4,87 | CNY 88,22 | CNY 91,54 | CNY 86,15 | 4,83M |
| 2026-06-04 | CNY 91,54 | +%3,84 | CNY 86,17 | CNY 94,23 | CNY 85,63 | 6,39M |
| 2026-06-03 | CNY 88,15 | +%0,09 | CNY 88,42 | CNY 92,19 | CNY 86,15 | 5,86M |
| 2026-06-02 | CNY 88,08 | %0,00 | CNY 89,13 | CNY 91,38 | CNY 84,44 | 5,08M |
| 2026-06-01 | CNY 88,08 | -%5,31 | CNY 93,71 | CNY 95,10 | CNY 87,69 | 5,38M |
| 2026-05-29 | CNY 93,02 | -%7,65 | CNY 100,92 | CNY 102,45 | CNY 92,05 | 7,74M |
| 2026-05-28 | CNY 100,72 | +%2,26 | CNY 99,18 | CNY 102,75 | CNY 96,88 | 9,54M |
| 2026-05-27 | CNY 98,49 | +%4,76 | CNY 96,92 | CNY 106,69 | CNY 96,66 | 10,59M |
| 2026-05-26 | CNY 94,02 | -%3,15 | CNY 96,55 | CNY 96,93 | CNY 91,54 | 5,62M |