Fuchun Technology Co., Ltd. Class A 300299
SZSE · Çin · Teknoloji Hizmetleri
CNY 5,34-0,06 (-%1,11)
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 5,34 | -%1,11 | CNY 5,41 | CNY 5,45 | CNY 5,30 | 9,72M |
| 2026-09-29 | CNY 5,40 | +%2,08 | CNY 5,34 | CNY 5,44 | CNY 5,23 | 12,73M |
| 2026-09-28 | CNY 5,29 | -%2,40 | CNY 5,35 | CNY 5,40 | CNY 5,22 | 15,18M |
| 2026-09-24 | CNY 5,42 | +%1,12 | CNY 5,35 | CNY 5,44 | CNY 5,32 | 13,56M |
| 2026-09-23 | CNY 5,36 | -%3,77 | CNY 5,57 | CNY 5,60 | CNY 5,34 | 18,84M |
| 2026-09-22 | CNY 5,57 | +%1,09 | CNY 5,57 | CNY 5,65 | CNY 5,50 | 15,89M |
| 2026-09-21 | CNY 5,51 | +%2,04 | CNY 5,36 | CNY 5,54 | CNY 5,36 | 14,80M |
| 2026-09-18 | CNY 5,40 | -%1,28 | CNY 5,49 | CNY 5,54 | CNY 5,35 | 15,24M |
| 2026-09-17 | CNY 5,47 | -%0,36 | CNY 5,50 | CNY 5,52 | CNY 5,40 | 11,44M |
| 2026-09-16 | CNY 5,49 | +%2,04 | CNY 5,36 | CNY 5,52 | CNY 5,31 | 12,72M |
| 2026-09-15 | CNY 5,38 | -%2,89 | CNY 5,52 | CNY 5,59 | CNY 5,36 | 13,60M |
| 2026-09-14 | CNY 5,54 | -%0,89 | CNY 5,55 | CNY 5,60 | CNY 5,52 | 13,20M |
| 2026-09-11 | CNY 5,59 | -%2,61 | CNY 5,65 | CNY 5,69 | CNY 5,58 | 16,13M |
| 2026-09-10 | CNY 5,74 | -%0,17 | CNY 5,69 | CNY 5,76 | CNY 5,64 | 15,22M |
| 2026-09-09 | CNY 5,75 | -%3,04 | CNY 5,88 | CNY 5,90 | CNY 5,68 | 22,47M |
| 2026-09-08 | CNY 5,93 | +%3,31 | CNY 5,71 | CNY 5,95 | CNY 5,65 | 34,34M |
| 2026-09-07 | CNY 5,74 | +%1,06 | CNY 5,63 | CNY 5,83 | CNY 5,63 | 24,92M |
| 2026-09-04 | CNY 5,68 | +%2,90 | CNY 5,54 | CNY 5,76 | CNY 5,54 | 27,69M |
| 2026-09-03 | CNY 5,52 | -%1,95 | CNY 5,62 | CNY 5,73 | CNY 5,51 | 19,85M |
| 2026-09-02 | CNY 5,63 | -%2,26 | CNY 5,68 | CNY 5,75 | CNY 5,59 | 20,93M |
| 2026-09-01 | CNY 5,76 | +%4,16 | CNY 5,53 | CNY 5,78 | CNY 5,50 | 35,21M |
| 2026-08-31 | CNY 5,53 | +%2,60 | CNY 5,36 | CNY 5,55 | CNY 5,35 | 22,69M |
| 2026-08-28 | CNY 5,39 | +%0,19 | CNY 5,39 | CNY 5,42 | CNY 5,34 | 13,02M |
| 2026-08-27 | CNY 5,38 | -%0,19 | CNY 5,35 | CNY 5,41 | CNY 5,33 | 10,39M |
| 2026-08-26 | CNY 5,39 | -%0,19 | CNY 5,38 | CNY 5,45 | CNY 5,33 | 13,03M |
| 2026-08-25 | CNY 5,40 | +%3,45 | CNY 5,19 | CNY 5,42 | CNY 5,18 | 15,03M |
| 2026-08-24 | CNY 5,22 | -%0,95 | CNY 5,27 | CNY 5,30 | CNY 5,17 | 11,32M |
| 2026-08-21 | CNY 5,27 | -%1,68 | CNY 5,33 | CNY 5,34 | CNY 5,20 | 14,96M |
| 2026-08-20 | CNY 5,36 | +%3,47 | CNY 5,24 | CNY 5,40 | CNY 5,19 | 17,78M |
| 2026-08-19 | CNY 5,18 | -%3,90 | CNY 5,35 | CNY 5,38 | CNY 5,18 | 14,90M |
| 2026-08-18 | CNY 5,39 | -%2,00 | CNY 5,47 | CNY 5,47 | CNY 5,34 | 14,21M |
| 2026-08-17 | CNY 5,50 | +%0,18 | CNY 5,49 | CNY 5,52 | CNY 5,35 | 13,02M |
| 2026-08-14 | CNY 5,49 | +%0,55 | CNY 5,46 | CNY 5,51 | CNY 5,34 | 19,01M |
| 2026-08-13 | CNY 5,46 | -%2,33 | CNY 5,59 | CNY 5,66 | CNY 5,44 | 21,04M |
| 2026-08-12 | CNY 5,59 | +%0,72 | CNY 5,55 | CNY 5,65 | CNY 5,51 | 14,99M |
| 2026-08-11 | CNY 5,55 | -%0,18 | CNY 5,57 | CNY 5,61 | CNY 5,47 | 16,10M |
| 2026-08-10 | CNY 5,56 | +%1,65 | CNY 5,47 | CNY 5,58 | CNY 5,37 | 21,72M |
| 2026-08-07 | CNY 5,47 | -%0,91 | CNY 5,46 | CNY 5,51 | CNY 5,29 | 27,20M |
| 2026-08-06 | CNY 5,52 | %0,00 | CNY 5,53 | CNY 5,68 | CNY 5,45 | 27,50M |
| 2026-08-05 | CNY 5,52 | %0,00 | CNY 5,48 | CNY 5,59 | CNY 5,47 | 28,84M |
| 2026-08-04 | CNY 5,52 | +%1,47 | CNY 5,44 | CNY 5,56 | CNY 5,39 | 29,51M |
| 2026-08-03 | CNY 5,44 | +%2,84 | CNY 5,29 | CNY 5,45 | CNY 5,26 | 31,14M |
| 2026-07-31 | CNY 5,29 | +%4,13 | CNY 5,00 | CNY 5,34 | CNY 5,00 | 42,74M |
| 2026-07-30 | CNY 5,08 | -%1,74 | CNY 5,11 | CNY 5,32 | CNY 5,07 | 37,28M |
| 2026-07-29 | CNY 5,17 | +%1,37 | CNY 5,14 | CNY 5,25 | CNY 5,04 | 33,27M |
| 2026-07-28 | CNY 5,10 | -%1,35 | CNY 5,23 | CNY 5,37 | CNY 5,08 | 35,93M |
| 2026-07-27 | CNY 5,17 | +%5,94 | CNY 4,92 | CNY 5,19 | CNY 4,92 | 29,14M |
| 2026-07-24 | CNY 4,88 | -%2,20 | CNY 4,98 | CNY 4,98 | CNY 4,85 | 15,13M |
| 2026-07-23 | CNY 4,99 | +%4,39 | CNY 4,73 | CNY 5,01 | CNY 4,71 | 24,28M |
| 2026-07-22 | CNY 4,78 | -%1,65 | CNY 4,85 | CNY 4,87 | CNY 4,73 | 17,35M |
| 2026-07-21 | CNY 4,86 | +%1,67 | CNY 4,75 | CNY 4,88 | CNY 4,64 | 22,81M |
| 2026-07-20 | CNY 4,78 | +%1,92 | CNY 4,73 | CNY 4,89 | CNY 4,71 | 19,20M |
| 2026-07-17 | CNY 4,69 | -%5,25 | CNY 4,94 | CNY 4,99 | CNY 4,62 | 22,42M |
| 2026-07-16 | CNY 4,95 | +%0,61 | CNY 4,91 | CNY 5,02 | CNY 4,83 | 18,93M |
| 2026-07-15 | CNY 4,92 | +%3,14 | CNY 4,77 | CNY 4,93 | CNY 4,74 | 19,28M |
| 2026-07-14 | CNY 4,77 | +%1,27 | CNY 4,70 | CNY 4,78 | CNY 4,57 | 13,41M |
| 2026-07-13 | CNY 4,71 | -%7,10 | CNY 5,05 | CNY 5,11 | CNY 4,70 | 23,24M |
| 2026-07-10 | CNY 5,07 | +%2,42 | CNY 4,90 | CNY 5,15 | CNY 4,83 | 27,10M |
| 2026-07-09 | CNY 4,95 | +%1,64 | CNY 4,83 | CNY 5,00 | CNY 4,79 | 15,53M |
| 2026-07-08 | CNY 4,87 | -%0,41 | CNY 4,85 | CNY 4,92 | CNY 4,76 | 16,29M |
| 2026-07-07 | CNY 4,89 | -%0,20 | CNY 4,91 | CNY 5,13 | CNY 4,82 | 22,45M |
| 2026-07-06 | CNY 4,90 | -%1,80 | CNY 5,00 | CNY 5,06 | CNY 4,90 | 14,13M |
| 2026-07-03 | CNY 4,99 | +%1,01 | CNY 4,97 | CNY 5,02 | CNY 4,86 | 15,96M |
| 2026-07-02 | CNY 4,94 | -%0,40 | CNY 4,93 | CNY 5,12 | CNY 4,93 | 17,43M |
| 2026-07-01 | CNY 4,96 | +%1,22 | CNY 4,87 | CNY 5,05 | CNY 4,83 | 14,75M |
| 2026-06-30 | CNY 4,90 | +%1,24 | CNY 4,89 | CNY 4,91 | CNY 4,73 | 15,42M |
| 2026-06-29 | CNY 4,84 | +%1,04 | CNY 4,75 | CNY 4,88 | CNY 4,66 | 17,03M |
| 2026-06-26 | CNY 4,79 | -%3,04 | CNY 4,91 | CNY 4,92 | CNY 4,67 | 18,61M |
| 2026-06-25 | CNY 4,94 | -%0,80 | CNY 4,95 | CNY 5,08 | CNY 4,88 | 15,60M |
| 2026-06-24 | CNY 4,98 | -%2,92 | CNY 5,12 | CNY 5,14 | CNY 4,89 | 16,88M |
| 2026-06-23 | CNY 5,13 | -%1,91 | CNY 5,17 | CNY 5,28 | CNY 5,10 | 13,88M |
| 2026-06-22 | CNY 5,23 | +%2,75 | CNY 5,11 | CNY 5,24 | CNY 4,98 | 18,85M |
| 2026-06-18 | CNY 5,09 | +%0,20 | CNY 5,08 | CNY 5,14 | CNY 4,99 | 12,49M |
| 2026-06-17 | CNY 5,08 | -%2,68 | CNY 5,20 | CNY 5,20 | CNY 5,05 | 14,49M |
| 2026-06-16 | CNY 5,22 | %0,00 | CNY 5,21 | CNY 5,24 | CNY 5,12 | 11,21M |
| 2026-06-15 | CNY 5,22 | +%1,56 | CNY 5,16 | CNY 5,31 | CNY 5,15 | 15,23M |
| 2026-06-12 | CNY 5,14 | %0,00 | CNY 5,22 | CNY 5,25 | CNY 5,08 | 17,73M |
| 2026-06-11 | CNY 5,14 | -%6,20 | CNY 5,43 | CNY 5,44 | CNY 5,05 | 23,41M |
| 2026-06-10 | CNY 5,48 | +%1,29 | CNY 5,35 | CNY 5,51 | CNY 5,31 | 17,85M |
| 2026-06-09 | CNY 5,41 | -%0,55 | CNY 5,45 | CNY 5,50 | CNY 5,32 | 14,77M |
| 2026-06-08 | CNY 5,44 | -%0,18 | CNY 5,30 | CNY 5,55 | CNY 5,21 | 24,06M |
| 2026-06-05 | CNY 5,45 | +%4,81 | CNY 5,25 | CNY 5,75 | CNY 5,22 | 30,09M |
| 2026-06-04 | CNY 5,20 | -%2,99 | CNY 5,35 | CNY 5,39 | CNY 5,15 | 14,79M |
| 2026-06-03 | CNY 5,36 | -%2,01 | CNY 5,43 | CNY 5,48 | CNY 5,32 | 11,27M |
| 2026-06-02 | CNY 5,47 | -%3,01 | CNY 5,67 | CNY 5,67 | CNY 5,40 | 16,65M |
| 2026-06-01 | CNY 5,64 | +%2,92 | CNY 5,48 | CNY 5,74 | CNY 5,44 | 16,16M |
| 2026-05-29 | CNY 5,48 | -%3,01 | CNY 5,67 | CNY 5,72 | CNY 5,45 | 14,47M |
| 2026-05-28 | CNY 5,65 | -%0,53 | CNY 5,66 | CNY 5,69 | CNY 5,49 | 14,61M |
| 2026-05-27 | CNY 5,68 | -%0,53 | CNY 5,73 | CNY 5,87 | CNY 5,66 | 14,29M |
| 2026-05-26 | CNY 5,71 | -%3,38 | CNY 5,86 | CNY 5,90 | CNY 5,62 | 15,44M |