Dalian Friendship (Group) Co., Ltd Class A 000679
SZSE · Çin · Perakende Ticaret
CNY 6,29-0,03 (-%0,47)
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 6,29 | -%0,47 | CNY 6,36 | CNY 6,37 | CNY 6,27 | 4,34M |
| 2026-09-29 | CNY 6,32 | -%0,16 | CNY 6,33 | CNY 6,44 | CNY 6,26 | 4,94M |
| 2026-09-28 | CNY 6,33 | -%2,31 | CNY 6,46 | CNY 6,50 | CNY 6,30 | 5,17M |
| 2026-09-24 | CNY 6,48 | -%0,15 | CNY 6,45 | CNY 6,56 | CNY 6,39 |
| 4,47M |
| 2026-09-23 | CNY 6,49 | -%1,67 | CNY 6,63 | CNY 6,63 | CNY 6,43 | 6,13M |
| 2026-09-22 | CNY 6,60 | -%0,60 | CNY 6,61 | CNY 6,67 | CNY 6,50 | 8,12M |
| 2026-09-21 | CNY 6,64 | +%3,27 | CNY 6,47 | CNY 6,68 | CNY 6,39 | 9,88M |
| 2026-09-18 | CNY 6,43 | %0,00 | CNY 6,43 | CNY 6,54 | CNY 6,28 | 11,92M |
| 2026-09-17 | CNY 6,43 | +%4,38 | CNY 6,16 | CNY 6,50 | CNY 6,08 | 15,11M |
| 2026-09-16 | CNY 6,16 | +%0,98 | CNY 6,06 | CNY 6,24 | CNY 5,96 | 10,57M |
| 2026-09-15 | CNY 6,10 | -%5,13 | CNY 6,40 | CNY 6,41 | CNY 6,07 | 17,89M |
| 2026-09-14 | CNY 6,43 | -%3,74 | CNY 6,38 | CNY 6,75 | CNY 6,28 | 24,54M |
| 2026-09-11 | CNY 6,68 | -%0,74 | CNY 6,70 | CNY 7,40 | CNY 6,42 | 30,45M |
| 2026-09-10 | CNY 6,73 | -%3,03 | CNY 6,91 | CNY 7,00 | CNY 6,61 | 24,20M |
| 2026-09-09 | CNY 6,94 | -%3,74 | CNY 7,30 | CNY 7,40 | CNY 6,82 | 36,64M |
| 2026-09-08 | CNY 7,21 | +%10,08 | CNY 6,57 | CNY 7,21 | CNY 6,54 | 15,93M |
| 2026-09-07 | CNY 6,55 | +%2,50 | CNY 6,39 | CNY 6,63 | CNY 6,38 | 6,11M |
| 2026-09-04 | CNY 6,39 | +%0,16 | CNY 6,40 | CNY 6,48 | CNY 6,34 | 5,45M |
| 2026-09-03 | CNY 6,38 | %0,00 | CNY 6,44 | CNY 6,52 | CNY 6,32 | 6,02M |
| 2026-09-02 | CNY 6,38 | -%1,39 | CNY 6,43 | CNY 6,48 | CNY 6,27 | 6,10M |
| 2026-09-01 | CNY 6,47 | +%1,57 | CNY 6,34 | CNY 6,52 | CNY 6,33 | 5,98M |
| 2026-08-31 | CNY 6,37 | +%0,95 | CNY 6,31 | CNY 6,39 | CNY 6,28 | 4,11M |
| 2026-08-28 | CNY 6,31 | -%0,47 | CNY 6,36 | CNY 6,39 | CNY 6,28 | 4,78M |
| 2026-08-27 | CNY 6,34 | +%2,76 | CNY 6,15 | CNY 6,40 | CNY 6,13 | 7,15M |
| 2026-08-26 | CNY 6,17 | +%0,16 | CNY 6,17 | CNY 6,21 | CNY 6,09 | 4,89M |
| 2026-08-25 | CNY 6,16 | +%2,67 | CNY 5,99 | CNY 6,18 | CNY 5,98 | 5,78M |
| 2026-08-24 | CNY 6,00 | -%0,50 | CNY 6,05 | CNY 6,08 | CNY 5,95 | 4,21M |
| 2026-08-21 | CNY 6,03 | %0,00 | CNY 6,03 | CNY 6,05 | CNY 5,88 | 3,91M |
| 2026-08-20 | CNY 6,03 | +%2,03 | CNY 5,93 | CNY 6,06 | CNY 5,88 | 4,60M |
| 2026-08-19 | CNY 5,91 | -%2,96 | CNY 6,08 | CNY 6,10 | CNY 5,86 | 8,07M |
| 2026-08-18 | CNY 6,09 | -%2,09 | CNY 6,24 | CNY 6,27 | CNY 6,02 | 10,88M |
| 2026-08-17 | CNY 6,22 | +%1,63 | CNY 6,15 | CNY 6,24 | CNY 6,09 | 4,28M |
| 2026-08-14 | CNY 6,12 | -%2,24 | CNY 6,27 | CNY 6,28 | CNY 6,07 | 5,71M |
| 2026-08-13 | CNY 6,26 | -%1,11 | CNY 6,32 | CNY 6,40 | CNY 6,23 | 3,84M |
| 2026-08-12 | CNY 6,33 | +%3,09 | CNY 6,10 | CNY 6,34 | CNY 6,09 | 4,80M |
| 2026-08-11 | CNY 6,14 | +%0,99 | CNY 6,10 | CNY 6,20 | CNY 6,00 | 4,78M |
| 2026-08-10 | CNY 6,08 | +%3,05 | CNY 5,90 | CNY 6,10 | CNY 5,86 | 6,12M |
| 2026-08-07 | CNY 5,90 | -%1,99 | CNY 6,03 | CNY 6,05 | CNY 5,79 | 6,00M |
| 2026-08-06 | CNY 6,02 | +%3,26 | CNY 5,83 | CNY 6,03 | CNY 5,80 | 6,24M |
| 2026-08-05 | CNY 5,83 | +%0,34 | CNY 5,85 | CNY 5,88 | CNY 5,78 | 5,21M |
| 2026-08-04 | CNY 5,81 | +%1,75 | CNY 5,76 | CNY 5,90 | CNY 5,74 | 4,53M |
| 2026-08-03 | CNY 5,71 | +%1,42 | CNY 5,65 | CNY 5,73 | CNY 5,58 | 4,81M |
| 2026-07-31 | CNY 5,63 | +%3,68 | CNY 5,41 | CNY 5,72 | CNY 5,39 | 10,16M |
| 2026-07-30 | CNY 5,43 | -%3,38 | CNY 5,58 | CNY 5,73 | CNY 5,42 | 7,76M |
| 2026-07-29 | CNY 5,62 | +%2,93 | CNY 5,43 | CNY 5,69 | CNY 5,41 | 6,59M |
| 2026-07-28 | CNY 5,46 | +%0,55 | CNY 5,40 | CNY 5,58 | CNY 5,36 | 5,46M |
| 2026-07-27 | CNY 5,43 | +%5,64 | CNY 5,17 | CNY 5,50 | CNY 5,11 | 9,05M |
| 2026-07-24 | CNY 5,14 | -%2,84 | CNY 5,24 | CNY 5,44 | CNY 5,11 | 6,99M |
| 2026-07-23 | CNY 5,29 | +%1,93 | CNY 5,13 | CNY 5,31 | CNY 5,12 | 6,11M |
| 2026-07-22 | CNY 5,19 | -%1,14 | CNY 5,14 | CNY 5,41 | CNY 5,14 | 8,00M |
| 2026-07-21 | CNY 5,25 | -%3,31 | CNY 5,51 | CNY 5,54 | CNY 4,89 | 14,68M |
| 2026-07-20 | CNY 5,43 | -%9,95 | CNY 6,03 | CNY 6,09 | CNY 5,43 | 19,10M |
| 2026-07-17 | CNY 6,03 | -%3,67 | CNY 6,43 | CNY 6,74 | CNY 5,95 | 24,62M |
| 2026-07-16 | CNY 6,26 | +%7,01 | CNY 5,82 | CNY 6,44 | CNY 5,73 | 23,30M |
| 2026-07-15 | CNY 5,85 | +%2,09 | CNY 5,66 | CNY 5,98 | CNY 5,65 | 6,23M |
| 2026-07-14 | CNY 5,73 | +%1,42 | CNY 5,62 | CNY 5,75 | CNY 5,48 | 6,40M |
| 2026-07-13 | CNY 5,65 | -%5,52 | CNY 5,88 | CNY 5,98 | CNY 5,64 | 8,89M |
| 2026-07-10 | CNY 5,98 | +%2,05 | CNY 5,84 | CNY 6,08 | CNY 5,75 | 10,35M |
| 2026-07-09 | CNY 5,86 | +%0,17 | CNY 5,86 | CNY 6,01 | CNY 5,73 | 7,77M |
| 2026-07-08 | CNY 5,85 | -%1,02 | CNY 5,90 | CNY 5,93 | CNY 5,73 | 7,83M |
| 2026-07-07 | CNY 5,91 | -%3,27 | CNY 6,08 | CNY 6,27 | CNY 5,87 | 12,74M |
| 2026-07-06 | CNY 6,11 | -%2,24 | CNY 6,25 | CNY 6,45 | CNY 6,06 | 11,65M |
| 2026-07-03 | CNY 6,25 | +%3,48 | CNY 6,06 | CNY 6,35 | CNY 6,00 | 16,56M |
| 2026-07-02 | CNY 6,04 | -%1,31 | CNY 6,20 | CNY 6,52 | CNY 6,03 | 16,45M |
| 2026-07-01 | CNY 6,12 | -%0,81 | CNY 6,17 | CNY 6,30 | CNY 6,08 | 12,89M |
| 2026-06-30 | CNY 6,17 | -%0,64 | CNY 6,22 | CNY 6,39 | CNY 6,03 | 9,06M |
| 2026-06-29 | CNY 6,21 | -%0,80 | CNY 6,22 | CNY 6,37 | CNY 6,00 | 14,11M |
| 2026-06-26 | CNY 6,26 | -%4,72 | CNY 6,57 | CNY 6,57 | CNY 6,18 | 13,90M |
| 2026-06-25 | CNY 6,57 | -%4,51 | CNY 6,84 | CNY 7,08 | CNY 6,50 | 19,14M |
| 2026-06-24 | CNY 6,88 | -%6,78 | CNY 7,37 | CNY 7,50 | CNY 6,79 | 24,79M |
| 2026-06-23 | CNY 7,38 | -%2,64 | CNY 7,59 | CNY 7,73 | CNY 7,35 | 18,95M |
| 2026-06-22 | CNY 7,58 | %0,00 | CNY 7,58 | CNY 7,85 | CNY 7,28 | 32,87M |
| 2026-06-18 | CNY 7,58 | +%3,13 | CNY 7,35 | CNY 8,09 | CNY 7,20 | 44,35M |
| 2026-06-17 | CNY 7,35 | +%10,03 | CNY 6,81 | CNY 7,35 | CNY 6,70 | 22,49M |
| 2026-06-16 | CNY 6,68 | +%10,05 | CNY 6,07 | CNY 6,68 | CNY 5,95 | 11,88M |
| 2026-06-15 | CNY 6,07 | -%1,30 | CNY 6,20 | CNY 6,34 | CNY 6,03 | 5,94M |
| 2026-06-12 | CNY 6,15 | +%2,84 | CNY 6,00 | CNY 6,19 | CNY 5,88 | 6,15M |
| 2026-06-11 | CNY 5,98 | -%0,83 | CNY 6,02 | CNY 6,06 | CNY 5,87 | 3,44M |
| 2026-06-10 | CNY 6,03 | -%1,15 | CNY 6,06 | CNY 6,13 | CNY 5,92 | 4,59M |
| 2026-06-09 | CNY 6,10 | -%0,97 | CNY 6,19 | CNY 6,26 | CNY 6,03 | 4,84M |
| 2026-06-08 | CNY 6,16 | -%3,14 | CNY 6,31 | CNY 6,47 | CNY 6,08 | 6,13M |
| 2026-06-05 | CNY 6,36 | +%1,76 | CNY 6,23 | CNY 6,49 | CNY 6,22 | 6,89M |
| 2026-06-04 | CNY 6,25 | -%1,57 | CNY 6,33 | CNY 6,50 | CNY 6,22 | 4,81M |
| 2026-06-03 | CNY 6,35 | -%2,16 | CNY 6,48 | CNY 6,49 | CNY 6,22 | 6,75M |
| 2026-06-02 | CNY 6,49 | -%2,55 | CNY 6,70 | CNY 6,70 | CNY 6,44 | 5,59M |
| 2026-06-01 | CNY 6,66 | +%1,83 | CNY 6,48 | CNY 6,73 | CNY 6,21 | 7,36M |
| 2026-05-29 | CNY 6,54 | +%2,19 | CNY 6,40 | CNY 6,57 | CNY 6,34 | 7,66M |
| 2026-05-28 | CNY 6,40 | -%0,31 | CNY 6,36 | CNY 6,46 | CNY 6,28 | 4,68M |
| 2026-05-27 | CNY 6,42 | -%2,58 | CNY 6,59 | CNY 6,59 | CNY 6,31 | 5,60M |
| 2026-05-26 | CNY 6,59 | -%2,08 | CNY 6,71 | CNY 6,78 | CNY 6,52 | 5,21M |