Xiamen UX IC Co., Ltd. Class A 688807
SSE · Çin · Elektronik Teknoloji
CNY 300,21-9,85 (-%3,18)
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 300,21 | -%3,18 | CNY 311,52 | CNY 316,52 | CNY 299,00 | 892,39K |
| 2026-09-29 | CNY 310,06 | +%3,98 | CNY 298,19 | CNY 311,00 | CNY 291,80 | 1,07M |
| 2026-09-28 | CNY 298,19 | -%11,14 | CNY 332,21 | CNY 335,00 | CNY 292,11 | 1,72M |
| 2026-09-24 | CNY 335,56 | -%7,13 | CNY 356,00 | CNY 359,90 | CNY 335,00 | 1,60M |
| 2026-09-23 | CNY 361,32 | +%4,13 | CNY 349,00 | CNY 372,00 | CNY 343,13 | 2,01M |
| 2026-09-22 | CNY 347,00 | -%3,77 | CNY 367,73 | CNY 371,99 | CNY 345,02 | 1,92M |
| 2026-09-21 | CNY 360,60 | -%2,51 | CNY 378,00 | CNY 379,88 | CNY 355,97 | 2,04M |
| 2026-09-18 | CNY 369,90 | +%7,72 | CNY 354,95 | CNY 376,00 | CNY 350,02 | 2,77M |
| 2026-09-17 | CNY 343,40 | +%1,20 | CNY 336,00 | CNY 348,49 | CNY 335,00 | 1,84M |
| 2026-09-16 | CNY 339,32 | +%4,12 | CNY 322,07 | CNY 345,00 | CNY 322,00 | 1,84M |
| 2026-09-15 | CNY 325,89 | -%2,43 | CNY 328,88 | CNY 341,00 | CNY 323,30 | 1,64M |
| 2026-09-14 | CNY 334,00 | -%2,01 | CNY 330,66 | CNY 347,00 | CNY 324,00 | 1,73M |
| 2026-09-11 | CNY 340,84 | -%3,61 | CNY 348,00 | CNY 359,98 | CNY 330,40 | 2,62M |
| 2026-09-10 | CNY 353,62 | +%5,35 | CNY 329,00 | CNY 360,00 | CNY 325,10 | 2,51M |
| 2026-09-09 | CNY 335,65 | +%0,79 | CNY 340,00 | CNY 361,00 | CNY 333,63 | 2,33M |
| 2026-09-08 | CNY 333,01 | -%1,48 | CNY 342,00 | CNY 351,25 | CNY 330,58 | 1,90M |
| 2026-09-07 | CNY 338,00 | +%7,64 | CNY 319,58 | CNY 341,80 | CNY 318,00 | 2,35M |
| 2026-09-04 | CNY 314,00 | -%1,41 | CNY 321,39 | CNY 331,91 | CNY 305,01 | 2,02M |
| 2026-09-03 | CNY 318,50 | +%3,75 | CNY 313,00 | CNY 323,99 | CNY 309,01 | 1,75M |
| 2026-09-02 | CNY 307,00 | -%1,92 | CNY 305,00 | CNY 312,88 | CNY 300,00 | 1,45M |
| 2026-09-01 | CNY 313,00 | -%3,25 | CNY 324,12 | CNY 328,50 | CNY 308,88 | 1,95M |
| 2026-08-31 | CNY 323,52 | -%2,13 | CNY 320,00 | CNY 330,00 | CNY 315,25 | 1,78M |
| 2026-08-28 | CNY 330,56 | -%6,72 | CNY 345,00 | CNY 353,00 | CNY 330,50 | 2,70M |
| 2026-08-27 | CNY 354,39 | +%11,40 | CNY 319,54 | CNY 359,12 | CNY 312,87 | 3,68M |
| 2026-08-26 | CNY 318,11 | -%6,17 | CNY 345,00 | CNY 347,48 | CNY 315,88 | 2,52M |
| 2026-08-25 | CNY 339,01 | +%1,20 | CNY 320,00 | CNY 342,00 | CNY 301,03 | 2,69M |
| 2026-08-24 | CNY 335,00 | +%4,98 | CNY 325,00 | CNY 338,49 | CNY 308,00 | 3,42M |
| 2026-08-21 | CNY 319,10 | +%2,94 | CNY 306,80 | CNY 327,99 | CNY 300,00 | 2,75M |
| 2026-08-20 | CNY 310,00 | +%6,99 | CNY 300,00 | CNY 320,00 | CNY 291,00 | 3,11M |
| 2026-08-19 | CNY 289,74 | -%12,76 | CNY 314,75 | CNY 327,00 | CNY 287,85 | 3,89M |
| 2026-08-18 | CNY 332,10 | +%11,07 | CNY 303,00 | CNY 342,00 | CNY 302,07 | 3,87M |
| 2026-08-17 | CNY 298,99 | +%6,63 | CNY 286,89 | CNY 308,87 | CNY 281,00 | 3,78M |
| 2026-08-14 | CNY 280,40 | +%8,29 | CNY 261,41 | CNY 290,00 | CNY 257,00 | 4,04M |
| 2026-08-13 | CNY 258,94 | -%2,77 | CNY 273,01 | CNY 277,98 | CNY 258,01 | 3,30M |
| 2026-08-12 | CNY 266,31 | +%3,01 | CNY 263,98 | CNY 274,00 | CNY 258,00 | 2,42M |
| 2026-08-11 | CNY 258,52 | +%4,62 | CNY 244,00 | CNY 269,18 | CNY 239,59 | 2,26M |
| 2026-08-10 | CNY 247,10 | -%2,72 | CNY 259,00 | CNY 261,44 | CNY 241,11 | 1,91M |
| 2026-08-07 | CNY 254,00 | +%3,63 | CNY 246,54 | CNY 257,17 | CNY 241,58 | 1,94M |
| 2026-08-06 | CNY 245,10 | +%0,45 | CNY 238,99 | CNY 253,00 | CNY 232,00 | 1,88M |
| 2026-08-05 | CNY 243,99 | +%3,83 | CNY 223,00 | CNY 244,85 | CNY 223,00 | 1,94M |
| 2026-08-04 | CNY 235,00 | +%6,90 | CNY 223,00 | CNY 237,37 | CNY 221,88 | 1,62M |
| 2026-08-03 | CNY 219,84 | -%0,97 | CNY 215,00 | CNY 226,60 | CNY 215,00 | 1,12M |
| 2026-07-31 | CNY 222,00 | +%5,24 | CNY 229,00 | CNY 239,80 | CNY 221,39 | 1,50M |
| 2026-07-30 | CNY 210,95 | -%9,16 | CNY 231,69 | CNY 231,93 | CNY 206,01 | 1,43M |
| 2026-07-29 | CNY 232,23 | +%0,16 | CNY 233,00 | CNY 238,00 | CNY 216,00 | 1,40M |
| 2026-07-28 | CNY 231,86 | -%10,44 | CNY 254,00 | CNY 258,00 | CNY 231,14 | 1,29M |
| 2026-07-27 | CNY 258,90 | +%3,02 | CNY 254,57 | CNY 259,00 | CNY 242,92 | 1,03M |
| 2026-07-24 | CNY 251,30 | -%0,97 | CNY 252,00 | CNY 259,77 | CNY 249,03 | 930,04K |
| 2026-07-23 | CNY 253,76 | -%2,79 | CNY 264,00 | CNY 267,01 | CNY 252,01 | 1,18M |
| 2026-07-22 | CNY 261,04 | +%0,01 | CNY 262,00 | CNY 275,63 | CNY 255,00 | 1,87M |
| 2026-07-21 | CNY 261,02 | +%12,03 | CNY 238,83 | CNY 262,49 | CNY 213,84 | 2,11M |
| 2026-07-20 | CNY 233,00 | -%10,37 | CNY 267,65 | CNY 269,99 | CNY 222,11 | 1,78M |
| 2026-07-17 | CNY 259,96 | -%13,20 | CNY 299,49 | CNY 299,49 | CNY 253,05 | 1,55M |
| 2026-07-16 | CNY 299,50 | -%5,22 | CNY 311,34 | CNY 316,46 | CNY 298,03 | 982,59K |
| 2026-07-15 | CNY 316,00 | -%7,15 | CNY 340,02 | CNY 344,00 | CNY 313,99 | 1,15M |
| 2026-07-14 | CNY 340,33 | +%5,58 | CNY 322,40 | CNY 345,59 | CNY 322,40 | 1,32M |
| 2026-07-13 | CNY 322,34 | -%7,37 | CNY 340,00 | CNY 349,81 | CNY 319,01 | 1,08M |
| 2026-07-10 | CNY 348,00 | -%3,32 | CNY 368,05 | CNY 378,88 | CNY 346,92 | 1,23M |
| 2026-07-09 | CNY 359,94 | +%5,38 | CNY 348,40 | CNY 359,98 | CNY 335,30 | 1,15M |
| 2026-07-08 | CNY 341,57 | -%1,90 | CNY 351,88 | CNY 358,53 | CNY 330,02 | 868,93K |
| 2026-07-07 | CNY 348,19 | -%1,37 | CNY 348,00 | CNY 359,52 | CNY 341,00 | 848,60K |
| 2026-07-06 | CNY 353,01 | -%1,34 | CNY 360,00 | CNY 367,86 | CNY 331,00 | 1,48M |
| 2026-07-03 | CNY 357,80 | -%4,65 | CNY 373,10 | CNY 377,97 | CNY 353,00 | 1,33M |
| 2026-07-02 | CNY 375,23 | -%3,29 | CNY 371,10 | CNY 401,99 | CNY 365,00 | 1,26M |
| 2026-07-01 | CNY 388,00 | -%3,59 | CNY 400,88 | CNY 415,00 | CNY 381,50 | 1,43M |
| 2026-06-30 | CNY 402,43 | +%5,08 | CNY 385,95 | CNY 406,00 | CNY 374,00 | 1,26M |
| 2026-06-29 | CNY 382,96 | -%3,70 | CNY 391,50 | CNY 407,99 | CNY 362,00 | 1,54M |
| 2026-06-26 | CNY 397,67 | -%10,23 | CNY 430,16 | CNY 430,16 | CNY 397,01 | 1,88M |
| 2026-06-25 | CNY 443,00 | +%3,50 | CNY 428,00 | CNY 465,88 | CNY 419,00 | 2,53M |
| 2026-06-24 | CNY 428,00 | -%2,51 | CNY 430,40 | CNY 438,81 | CNY 408,00 | 1,88M |
| 2026-06-23 | CNY 439,00 | -%2,98 | CNY 445,00 | CNY 458,00 | CNY 425,00 | 2,18M |
| 2026-06-22 | CNY 452,50 | +%0,60 | CNY 435,08 | CNY 458,66 | CNY 435,00 | 2,71M |
| 2026-06-18 | CNY 449,80 | +%6,54 | CNY 414,57 | CNY 468,00 | CNY 414,57 | 2,19M |
| 2026-06-17 | CNY 422,17 | +%2,47 | CNY 405,82 | CNY 426,98 | CNY 400,00 | 1,74M |
| 2026-06-16 | CNY 412,00 | +%1,74 | CNY 406,00 | CNY 414,95 | CNY 396,02 | 1,57M |
| 2026-06-15 | CNY 404,96 | +%5,29 | CNY 400,00 | CNY 406,96 | CNY 383,00 | 1,36M |
| 2026-06-12 | CNY 384,62 | -%4,59 | CNY 416,66 | CNY 419,83 | CNY 381,21 | 1,39M |
| 2026-06-11 | CNY 403,14 | +%1,07 | CNY 398,80 | CNY 425,00 | CNY 393,48 | 1,44M |
| 2026-06-10 | CNY 398,89 | -%2,85 | CNY 405,00 | CNY 405,38 | CNY 385,00 | 1,46M |
| 2026-06-09 | CNY 410,59 | +%3,17 | CNY 411,00 | CNY 419,02 | CNY 397,00 | 1,24M |
| 2026-06-08 | CNY 397,99 | -%7,87 | CNY 388,53 | CNY 418,52 | CNY 388,53 | 1,49M |
| 2026-06-05 | CNY 432,00 | -%0,38 | CNY 420,99 | CNY 455,00 | CNY 420,99 | 1,62M |
| 2026-06-04 | CNY 433,65 | -%3,20 | CNY 425,80 | CNY 458,01 | CNY 425,80 | 1,75M |
| 2026-06-03 | CNY 448,00 | +%9,97 | CNY 428,96 | CNY 469,94 | CNY 428,96 | 2,35M |
| 2026-06-02 | CNY 407,39 | +%4,46 | CNY 389,77 | CNY 426,00 | CNY 381,18 | 2,19M |
| 2026-06-01 | CNY 390,00 | -%11,74 | CNY 441,00 | CNY 441,58 | CNY 385,02 | 2,75M |
| 2026-05-29 | CNY 441,90 | -%6,95 | CNY 475,08 | CNY 489,00 | CNY 439,00 | 2,15M |
| 2026-05-28 | CNY 474,89 | -%1,48 | CNY 476,15 | CNY 476,80 | CNY 455,10 | 1,71M |
| 2026-05-27 | CNY 482,00 | -%3,96 | CNY 490,06 | CNY 504,99 | CNY 472,58 | 1,97M |
| 2026-05-26 | CNY 501,88 | -%1,36 | CNY 503,54 | CNY 518,88 | CNY 483,83 | 2,14M |