Focus Technology Co., Ltd. Class A 002315
SZSE · Çin · Ticari Hizmetler
CNY 24,81-0,13 (-%0,52)
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 24,81 | -%0,52 | CNY 25,03 | CNY 25,15 | CNY 24,64 | 4,68M |
| 2026-09-29 | CNY 24,94 | +%3,31 | CNY 24,22 | CNY 25,16 | CNY 24,10 | 9,10M |
| 2026-09-28 | CNY 24,14 | -%2,50 | CNY 24,99 | CNY 25,35 | CNY 24,13 | 9,38M |
| 2026-09-24 | CNY 24,76 | -%3,28 | CNY 25,71 | CNY 25,71 | CNY 24,71 | 8,09M |
| 2026-09-23 | CNY 25,60 | -%1,04 | CNY 25,73 | CNY 26,16 | CNY 25,33 | 11,60M |
| 2026-09-22 | CNY 25,87 | +%6,90 | CNY 24,59 | CNY 26,59 | CNY 24,59 | 20,42M |
| 2026-09-21 | CNY 24,20 | +%0,50 | CNY 24,08 | CNY 24,27 | CNY 23,99 | 4,86M |
| 2026-09-18 | CNY 24,08 | -%0,33 | CNY 24,25 | CNY 24,50 | CNY 23,96 | 5,50M |
| 2026-09-17 | CNY 24,16 | +%0,83 | CNY 23,82 | CNY 24,20 | CNY 23,75 | 3,88M |
| 2026-09-16 | CNY 23,96 | +%1,01 | CNY 23,75 | CNY 24,01 | CNY 23,52 | 3,53M |
| 2026-09-15 | CNY 23,72 | -%2,43 | CNY 24,34 | CNY 24,43 | CNY 23,66 | 5,05M |
| 2026-09-14 | CNY 24,31 | +%0,33 | CNY 24,20 | CNY 24,46 | CNY 23,98 | 3,43M |
| 2026-09-11 | CNY 24,23 | -%1,22 | CNY 24,40 | CNY 24,62 | CNY 23,93 | 5,49M |
| 2026-09-10 | CNY 24,53 | -%1,72 | CNY 24,81 | CNY 25,08 | CNY 24,50 | 4,00M |
| 2026-09-09 | CNY 24,96 | -%3,93 | CNY 25,48 | CNY 25,49 | CNY 24,77 | 7,13M |
| 2026-09-08 | CNY 25,98 | -%0,12 | CNY 26,02 | CNY 26,40 | CNY 25,70 | 7,72M |
| 2026-09-07 | CNY 26,01 | -%1,70 | CNY 26,71 | CNY 26,85 | CNY 25,83 | 11,83M |
| 2026-09-04 | CNY 26,46 | +%3,48 | CNY 25,76 | CNY 27,18 | CNY 25,72 | 12,03M |
| 2026-09-03 | CNY 25,57 | -%1,20 | CNY 25,92 | CNY 26,28 | CNY 25,40 | 5,32M |
| 2026-09-02 | CNY 25,88 | -%1,90 | CNY 26,18 | CNY 26,30 | CNY 25,70 | 5,37M |
| 2026-09-01 | CNY 26,38 | +%2,73 | CNY 25,84 | CNY 26,65 | CNY 25,80 | 9,56M |
| 2026-08-31 | CNY 25,68 | +%0,98 | CNY 25,00 | CNY 25,85 | CNY 25,00 | 6,66M |
| 2026-08-28 | CNY 25,43 | +%0,47 | CNY 25,44 | CNY 25,90 | CNY 25,30 | 7,05M |
| 2026-08-27 | CNY 25,31 | -%2,01 | CNY 25,84 | CNY 25,98 | CNY 25,10 | 7,79M |
| 2026-08-26 | CNY 25,83 | +%2,09 | CNY 25,80 | CNY 26,44 | CNY 25,56 | 10,52M |
| 2026-08-25 | CNY 25,30 | +%0,64 | CNY 25,14 | CNY 25,59 | CNY 25,02 | 4,27M |
| 2026-08-24 | CNY 25,14 | -%2,82 | CNY 25,90 | CNY 25,98 | CNY 25,02 | 4,70M |
| 2026-08-21 | CNY 25,87 | +%1,97 | CNY 25,19 | CNY 25,99 | CNY 24,88 | 6,88M |
| 2026-08-20 | CNY 25,37 | +%2,80 | CNY 24,69 | CNY 25,66 | CNY 24,69 | 8,23M |
| 2026-08-19 | CNY 24,68 | -%3,14 | CNY 25,31 | CNY 25,45 | CNY 24,60 | 6,87M |
| 2026-08-18 | CNY 25,48 | -%1,32 | CNY 25,77 | CNY 25,78 | CNY 24,86 | 8,77M |
| 2026-08-17 | CNY 25,82 | -%2,53 | CNY 26,28 | CNY 26,48 | CNY 25,66 | 8,54M |
| 2026-08-14 | CNY 26,49 | -%1,05 | CNY 26,77 | CNY 27,06 | CNY 26,05 | 6,88M |
| 2026-08-13 | CNY 26,77 | -%1,69 | CNY 27,20 | CNY 27,88 | CNY 26,74 | 7,81M |
| 2026-08-12 | CNY 27,23 | -%0,04 | CNY 27,15 | CNY 27,72 | CNY 27,05 | 5,98M |
| 2026-08-11 | CNY 27,24 | -%2,12 | CNY 27,85 | CNY 28,00 | CNY 27,21 | 6,00M |
| 2026-08-10 | CNY 27,83 | +%1,94 | CNY 27,30 | CNY 28,16 | CNY 27,27 | 10,14M |
| 2026-08-07 | CNY 27,30 | -%0,80 | CNY 27,51 | CNY 27,58 | CNY 26,49 | 13,59M |
| 2026-08-06 | CNY 27,52 | -%2,24 | CNY 28,41 | CNY 28,70 | CNY 27,38 | 12,18M |
| 2026-08-05 | CNY 28,15 | +%1,59 | CNY 27,57 | CNY 28,83 | CNY 27,52 | 14,42M |
| 2026-08-04 | CNY 27,71 | +%1,99 | CNY 27,27 | CNY 28,28 | CNY 27,09 | 14,55M |
| 2026-08-03 | CNY 27,17 | +%1,04 | CNY 27,30 | CNY 27,88 | CNY 27,00 | 17,04M |
| 2026-07-31 | CNY 26,89 | +%4,06 | CNY 25,48 | CNY 27,50 | CNY 25,48 | 19,16M |
| 2026-07-30 | CNY 25,84 | +%2,09 | CNY 25,15 | CNY 26,45 | CNY 25,10 | 12,76M |
| 2026-07-29 | CNY 25,31 | +%0,80 | CNY 25,08 | CNY 25,48 | CNY 24,91 | 8,50M |
| 2026-07-28 | CNY 25,11 | +%2,87 | CNY 24,41 | CNY 25,27 | CNY 24,21 | 10,24M |
| 2026-07-27 | CNY 24,41 | +%3,56 | CNY 23,78 | CNY 24,65 | CNY 23,62 | 7,02M |
| 2026-07-24 | CNY 23,57 | -%3,32 | CNY 24,14 | CNY 24,50 | CNY 23,56 | 6,05M |
| 2026-07-23 | CNY 24,38 | -%1,34 | CNY 24,52 | CNY 24,57 | CNY 24,05 | 7,52M |
| 2026-07-22 | CNY 24,71 | -%2,02 | CNY 24,80 | CNY 25,01 | CNY 24,45 | 10,84M |
| 2026-07-21 | CNY 25,22 | +%1,41 | CNY 24,63 | CNY 26,04 | CNY 24,55 | 16,18M |
| 2026-07-20 | CNY 24,87 | +%2,85 | CNY 24,44 | CNY 24,98 | CNY 24,18 | 12,20M |
| 2026-07-17 | CNY 24,18 | -%3,67 | CNY 24,85 | CNY 25,30 | CNY 24,11 | 13,32M |
| 2026-07-16 | CNY 25,10 | +%5,73 | CNY 23,79 | CNY 25,25 | CNY 23,62 | 16,77M |
| 2026-07-15 | CNY 23,74 | +%6,12 | CNY 22,34 | CNY 24,32 | CNY 22,18 | 11,54M |
| 2026-07-14 | CNY 22,37 | -%1,02 | CNY 22,65 | CNY 22,98 | CNY 22,04 | 4,93M |
| 2026-07-13 | CNY 22,60 | -%4,07 | CNY 23,46 | CNY 23,73 | CNY 22,37 | 6,89M |
| 2026-07-10 | CNY 23,56 | +%1,86 | CNY 23,13 | CNY 24,08 | CNY 22,75 | 7,38M |
| 2026-07-09 | CNY 23,13 | -%0,98 | CNY 23,24 | CNY 23,65 | CNY 22,76 | 5,71M |
| 2026-07-08 | CNY 23,36 | +%0,26 | CNY 23,30 | CNY 23,88 | CNY 23,02 | 5,14M |
| 2026-07-07 | CNY 23,30 | -%2,43 | CNY 23,89 | CNY 24,00 | CNY 23,21 | 4,03M |
| 2026-07-06 | CNY 23,88 | -%1,36 | CNY 24,07 | CNY 24,35 | CNY 23,71 | 4,34M |
| 2026-07-03 | CNY 24,21 | +%0,87 | CNY 23,97 | CNY 24,42 | CNY 23,73 | 5,78M |
| 2026-07-02 | CNY 24,00 | +%0,13 | CNY 24,30 | CNY 24,57 | CNY 23,88 | 7,05M |
| 2026-07-01 | CNY 23,97 | +%2,96 | CNY 23,35 | CNY 24,24 | CNY 23,25 | 7,44M |
| 2026-06-30 | CNY 23,28 | +%1,75 | CNY 22,81 | CNY 23,43 | CNY 22,72 | 5,49M |
| 2026-06-29 | CNY 22,88 | +%0,70 | CNY 22,71 | CNY 23,37 | CNY 22,41 | 5,95M |
| 2026-06-26 | CNY 22,72 | -%2,82 | CNY 23,12 | CNY 23,42 | CNY 22,37 | 7,39M |
| 2026-06-25 | CNY 23,38 | -%2,22 | CNY 23,80 | CNY 24,25 | CNY 23,28 | 6,66M |
| 2026-06-24 | CNY 23,91 | -%1,65 | CNY 24,35 | CNY 24,57 | CNY 23,62 | 5,69M |
| 2026-06-23 | CNY 24,31 | -%2,25 | CNY 24,67 | CNY 25,00 | CNY 24,16 | 5,75M |
| 2026-06-22 | CNY 24,87 | +%0,28 | CNY 24,82 | CNY 24,88 | CNY 23,61 | 10,22M |
| 2026-06-18 | CNY 24,80 | +%1,43 | CNY 24,45 | CNY 25,13 | CNY 24,22 | 5,60M |
| 2026-06-17 | CNY 24,45 | -%1,93 | CNY 24,90 | CNY 24,92 | CNY 24,25 | 4,92M |
| 2026-06-16 | CNY 24,93 | -%0,84 | CNY 25,14 | CNY 25,14 | CNY 24,68 | 4,81M |
| 2026-06-15 | CNY 25,14 | +%1,82 | CNY 24,86 | CNY 25,37 | CNY 24,85 | 5,08M |
| 2026-06-12 | CNY 24,69 | +%2,45 | CNY 24,36 | CNY 24,79 | CNY 23,91 | 6,01M |
| 2026-06-11 | CNY 24,10 | -%3,25 | CNY 24,98 | CNY 25,05 | CNY 24,01 | 6,77M |
| 2026-06-10 | CNY 24,91 | -%2,85 | CNY 25,35 | CNY 25,68 | CNY 24,68 | 6,65M |
| 2026-06-09 | CNY 25,64 | -%1,04 | CNY 25,91 | CNY 26,17 | CNY 25,46 | 5,48M |
| 2026-06-08 | CNY 25,91 | -%1,48 | CNY 26,00 | CNY 26,51 | CNY 25,61 | 5,68M |
| 2026-06-05 | CNY 26,30 | -%1,20 | CNY 26,80 | CNY 26,92 | CNY 26,27 | 5,74M |
| 2026-06-04 | CNY 26,62 | -%3,27 | CNY 27,26 | CNY 27,48 | CNY 26,53 | 6,24M |
| 2026-06-03 | CNY 27,52 | -%3,37 | CNY 28,20 | CNY 28,30 | CNY 27,33 | 8,53M |
| 2026-06-02 | CNY 28,48 | +%0,67 | CNY 28,62 | CNY 29,82 | CNY 28,36 | 12,48M |
| 2026-06-01 | CNY 28,29 | +%4,97 | CNY 26,93 | CNY 28,80 | CNY 26,84 | 11,90M |
| 2026-05-29 | CNY 26,95 | +%0,94 | CNY 26,86 | CNY 27,39 | CNY 26,78 | 6,57M |
| 2026-05-28 | CNY 26,70 | -%2,20 | CNY 27,50 | CNY 27,52 | CNY 26,33 | 7,17M |
| 2026-05-27 | CNY 27,30 | +%0,07 | CNY 27,20 | CNY 27,84 | CNY 27,07 | 7,75M |
| 2026-05-26 | CNY 27,28 | -%0,44 | CNY 27,13 | CNY 27,47 | CNY 26,45 | 8,63M |