SF Diamond Co., Ltd. Class A 300179
SZSE · Çin · Üretici İmalatı
CNY 39,16-2,82 (-%6,72)
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 39,16 | -%6,72 | CNY 42,10 | CNY 42,28 | CNY 38,98 | 37,52M |
| 2026-09-29 | CNY 41,98 | -%5,54 | CNY 42,90 | CNY 42,90 | CNY 40,53 | 37,34M |
| 2026-09-28 | CNY 44,44 | +%0,34 | CNY 45,00 | CNY 45,30 | CNY 41,61 | 51,34M |
| 2026-09-24 | CNY 44,29 | +%1,07 | CNY 43,30 | CNY 45,48 | CNY 42,83 | 53,66M |
| 2026-09-23 | CNY 43,82 | +%3,94 | CNY 42,98 | CNY 45,19 | CNY 41,88 | 50,38M |
| 2026-09-22 | CNY 42,16 | -%6,44 | CNY 45,20 | CNY 45,32 | CNY 41,85 | 55,52M |
| 2026-09-21 | CNY 45,06 | -%0,62 | CNY 45,55 | CNY 46,99 | CNY 44,20 | 50,27M |
| 2026-09-18 | CNY 45,34 | +%1,68 | CNY 44,61 | CNY 45,50 | CNY 43,55 | 54,54M |
| 2026-09-17 | CNY 44,59 | +%2,62 | CNY 43,59 | CNY 45,70 | CNY 42,51 | 60,47M |
| 2026-09-16 | CNY 43,45 | +%4,00 | CNY 41,98 | CNY 44,36 | CNY 41,85 | 56,46M |
| 2026-09-15 | CNY 41,78 | -%3,64 | CNY 43,01 | CNY 43,10 | CNY 41,70 | 53,51M |
| 2026-09-14 | CNY 43,36 | +%7,25 | CNY 39,61 | CNY 44,57 | CNY 38,50 | 67,45M |
| 2026-09-11 | CNY 40,43 | +%1,10 | CNY 38,40 | CNY 40,94 | CNY 38,40 | 48,32M |
| 2026-09-10 | CNY 39,99 | -%5,46 | CNY 41,00 | CNY 42,50 | CNY 39,69 | 60,39M |
| 2026-09-09 | CNY 42,30 | +%7,33 | CNY 40,01 | CNY 42,80 | CNY 38,73 | 75,66M |
| 2026-09-08 | CNY 39,41 | +%2,12 | CNY 38,99 | CNY 40,80 | CNY 37,69 | 66,78M |
| 2026-09-07 | CNY 38,59 | +%5,18 | CNY 36,18 | CNY 38,91 | CNY 34,80 | 63,67M |
| 2026-09-04 | CNY 36,69 | -%3,06 | CNY 38,42 | CNY 39,80 | CNY 36,10 | 67,08M |
| 2026-09-03 | CNY 37,85 | +%7,28 | CNY 35,99 | CNY 38,60 | CNY 35,54 | 78,62M |
| 2026-09-02 | CNY 35,28 | -%1,01 | CNY 35,01 | CNY 37,60 | CNY 34,77 | 49,31M |
| 2026-09-01 | CNY 35,64 | -%4,14 | CNY 37,63 | CNY 37,65 | CNY 35,01 | 31,08M |
| 2026-08-31 | CNY 37,18 | +%2,48 | CNY 35,50 | CNY 37,27 | CNY 35,32 | 26,95M |
| 2026-08-28 | CNY 36,28 | -%3,18 | CNY 37,64 | CNY 38,00 | CNY 36,21 | 34,54M |
| 2026-08-27 | CNY 37,47 | +%8,08 | CNY 34,73 | CNY 37,59 | CNY 34,73 | 45,20M |
| 2026-08-26 | CNY 34,67 | -%2,75 | CNY 35,65 | CNY 35,80 | CNY 33,50 | 28,75M |
| 2026-08-25 | CNY 35,65 | +%2,86 | CNY 34,17 | CNY 36,25 | CNY 33,10 | 36,04M |
| 2026-08-24 | CNY 34,66 | -%3,10 | CNY 35,89 | CNY 36,04 | CNY 33,53 | 24,61M |
| 2026-08-21 | CNY 35,77 | +%2,85 | CNY 34,40 | CNY 36,25 | CNY 33,88 | 26,92M |
| 2026-08-20 | CNY 34,78 | -%2,79 | CNY 36,14 | CNY 36,22 | CNY 34,33 | 34,20M |
| 2026-08-19 | CNY 35,78 | -%8,54 | CNY 37,12 | CNY 37,93 | CNY 35,39 | 49,96M |
| 2026-08-18 | CNY 39,12 | -%1,76 | CNY 40,80 | CNY 40,98 | CNY 38,03 | 53,17M |
| 2026-08-17 | CNY 39,82 | +%7,65 | CNY 38,04 | CNY 40,33 | CNY 37,52 | 57,77M |
| 2026-08-14 | CNY 36,99 | +%2,86 | CNY 36,38 | CNY 37,37 | CNY 35,70 | 26,76M |
| 2026-08-13 | CNY 35,96 | -%1,80 | CNY 37,06 | CNY 37,68 | CNY 35,88 | 31,80M |
| 2026-08-12 | CNY 36,62 | +%2,49 | CNY 36,00 | CNY 37,10 | CNY 35,63 | 30,47M |
| 2026-08-11 | CNY 35,73 | -%0,64 | CNY 35,99 | CNY 36,63 | CNY 34,86 | 29,81M |
| 2026-08-10 | CNY 35,96 | -%2,60 | CNY 36,94 | CNY 37,17 | CNY 34,88 | 39,04M |
| 2026-08-07 | CNY 36,92 | +%5,49 | CNY 35,19 | CNY 37,49 | CNY 34,73 | 49,80M |
| 2026-08-06 | CNY 35,00 | +%3,77 | CNY 33,30 | CNY 35,71 | CNY 32,77 | 49,46M |
| 2026-08-05 | CNY 33,73 | +%10,37 | CNY 30,97 | CNY 34,20 | CNY 30,49 | 45,85M |
| 2026-08-04 | CNY 30,56 | +%6,78 | CNY 29,05 | CNY 30,86 | CNY 28,70 | 28,34M |
| 2026-08-03 | CNY 28,62 | -%3,05 | CNY 29,57 | CNY 29,79 | CNY 28,40 | 27,57M |
| 2026-07-31 | CNY 29,52 | +%0,68 | CNY 31,23 | CNY 32,17 | CNY 29,50 | 39,16M |
| 2026-07-30 | CNY 29,32 | -%9,42 | CNY 32,12 | CNY 32,33 | CNY 28,58 | 35,62M |
| 2026-07-29 | CNY 32,37 | -%1,91 | CNY 32,99 | CNY 33,55 | CNY 30,70 | 34,60M |
| 2026-07-28 | CNY 33,00 | -%8,56 | CNY 35,69 | CNY 35,91 | CNY 32,60 | 28,90M |
| 2026-07-27 | CNY 36,09 | +%3,92 | CNY 35,05 | CNY 36,13 | CNY 33,61 | 28,04M |
| 2026-07-24 | CNY 34,73 | -%4,77 | CNY 35,51 | CNY 36,25 | CNY 34,30 | 25,41M |
| 2026-07-23 | CNY 36,47 | +%1,53 | CNY 36,64 | CNY 38,52 | CNY 35,80 | 35,84M |
| 2026-07-22 | CNY 35,92 | -%2,47 | CNY 36,11 | CNY 37,99 | CNY 35,48 | 39,30M |
| 2026-07-21 | CNY 36,83 | +%12,46 | CNY 33,01 | CNY 36,86 | CNY 28,84 | 52,00M |
| 2026-07-20 | CNY 32,75 | -%9,23 | CNY 38,08 | CNY 38,72 | CNY 31,70 | 40,14M |
| 2026-07-17 | CNY 36,08 | -%8,57 | CNY 39,70 | CNY 40,00 | CNY 35,64 | 36,44M |
| 2026-07-16 | CNY 39,46 | -%6,78 | CNY 41,37 | CNY 43,10 | CNY 39,00 | 28,98M |
| 2026-07-15 | CNY 42,33 | -%6,23 | CNY 46,01 | CNY 47,36 | CNY 42,12 | 31,92M |
| 2026-07-14 | CNY 45,14 | +%5,71 | CNY 43,23 | CNY 46,45 | CNY 42,79 | 38,85M |
| 2026-07-13 | CNY 42,70 | -%11,50 | CNY 47,05 | CNY 48,05 | CNY 42,46 | 42,55M |
| 2026-07-10 | CNY 48,25 | -%4,78 | CNY 50,00 | CNY 52,75 | CNY 48,23 | 45,91M |
| 2026-07-09 | CNY 50,67 | +%0,32 | CNY 49,92 | CNY 51,68 | CNY 47,38 | 57,00M |
| 2026-07-08 | CNY 50,51 | -%8,83 | CNY 55,35 | CNY 58,00 | CNY 50,49 | 57,29M |
| 2026-07-07 | CNY 55,40 | -%3,52 | CNY 56,39 | CNY 59,98 | CNY 54,89 | 58,83M |
| 2026-07-06 | CNY 57,42 | +%5,07 | CNY 55,31 | CNY 60,62 | CNY 54,42 | 61,29M |
| 2026-07-03 | CNY 54,65 | -%5,04 | CNY 56,98 | CNY 57,30 | CNY 52,40 | 54,00M |
| 2026-07-02 | CNY 57,55 | +%5,54 | CNY 50,90 | CNY 61,40 | CNY 49,97 | 84,64M |
| 2026-07-01 | CNY 54,53 | -%8,24 | CNY 61,00 | CNY 61,40 | CNY 54,18 | 68,20M |
| 2026-06-30 | CNY 59,43 | +%10,14 | CNY 53,96 | CNY 59,79 | CNY 52,18 | 66,94M |
| 2026-06-29 | CNY 53,96 | -%5,96 | CNY 57,10 | CNY 57,50 | CNY 52,36 | 56,61M |
| 2026-06-26 | CNY 57,38 | -%7,45 | CNY 60,00 | CNY 61,37 | CNY 56,68 | 63,23M |
| 2026-06-25 | CNY 62,00 | +%4,03 | CNY 58,41 | CNY 66,00 | CNY 55,60 | 90,36M |
| 2026-06-24 | CNY 59,60 | +%4,58 | CNY 55,00 | CNY 60,33 | CNY 53,53 | 86,00M |
| 2026-06-23 | CNY 56,99 | -%0,85 | CNY 60,01 | CNY 61,35 | CNY 56,02 | 122,93M |
| 2026-06-22 | CNY 57,48 | +%20,00 | CNY 56,54 | CNY 57,48 | CNY 53,21 | 108,47M |
| 2026-06-18 | CNY 47,90 | +%5,55 | CNY 46,75 | CNY 51,78 | CNY 46,46 | 87,71M |
| 2026-06-17 | CNY 45,38 | +%2,81 | CNY 43,00 | CNY 46,77 | CNY 42,61 | 74,28M |
| 2026-06-16 | CNY 44,14 | +%2,87 | CNY 43,01 | CNY 45,14 | CNY 42,12 | 71,77M |
| 2026-06-15 | CNY 42,91 | +%8,06 | CNY 40,34 | CNY 43,38 | CNY 38,70 | 62,75M |
| 2026-06-12 | CNY 39,71 | -%4,54 | CNY 41,99 | CNY 44,31 | CNY 39,46 | 62,30M |
| 2026-06-11 | CNY 41,60 | -%1,19 | CNY 42,03 | CNY 43,45 | CNY 40,71 | 44,98M |
| 2026-06-10 | CNY 42,10 | -%6,03 | CNY 44,00 | CNY 44,89 | CNY 41,44 | 54,76M |
| 2026-06-09 | CNY 44,80 | -%0,44 | CNY 46,79 | CNY 46,95 | CNY 43,60 | 56,94M |
| 2026-06-08 | CNY 45,00 | -%5,26 | CNY 44,88 | CNY 46,96 | CNY 43,80 | 59,72M |
| 2026-06-05 | CNY 47,50 | -%7,55 | CNY 51,50 | CNY 54,21 | CNY 46,91 | 84,40M |
| 2026-06-04 | CNY 51,38 | +%0,16 | CNY 49,50 | CNY 51,88 | CNY 48,71 | 78,61M |
| 2026-06-03 | CNY 51,30 | +%7,52 | CNY 45,52 | CNY 52,31 | CNY 45,52 | 106,87M |
| 2026-06-02 | CNY 47,71 | +%6,38 | CNY 44,00 | CNY 49,15 | CNY 42,20 | 95,26M |
| 2026-06-01 | CNY 44,85 | -%0,88 | CNY 45,91 | CNY 48,67 | CNY 44,16 | 74,62M |
| 2026-05-29 | CNY 45,25 | +%4,92 | CNY 48,89 | CNY 49,95 | CNY 44,90 | 127,96M |
| 2026-05-28 | CNY 43,13 | +%20,01 | CNY 36,06 | CNY 43,13 | CNY 35,36 | 61,29M |
| 2026-05-27 | CNY 35,94 | -%5,84 | CNY 37,05 | CNY 37,67 | CNY 35,56 | 63,09M |
| 2026-05-26 | CNY 38,17 | +%2,58 | CNY 36,33 | CNY 39,39 | CNY 36,33 | 95,13M |