Zhong Fu Tong Group Co., Ltd. Class A 300560
SZSE · Çin · Endüstriyel Hizmetler
CNY 15,38-0,75 (-%4,65)
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 15,38 | -%4,65 | CNY 16,20 | CNY 16,36 | CNY 15,33 | 9,37M |
| 2026-09-29 | CNY 16,13 | +%1,32 | CNY 15,78 | CNY 16,45 | CNY 15,58 | 12,12M |
| 2026-09-28 | CNY 15,92 | -%7,39 | CNY 16,98 | CNY 17,20 | CNY 15,68 | 15,04M |
| 2026-09-24 | CNY 17,19 | -%4,92 | CNY 18,00 | CNY 18,06 | CNY 17,08 | 12,53M |
| 2026-09-23 | CNY 18,08 | -%3,11 | CNY 18,95 | CNY 19,15 | CNY 18,01 | 13,51M |
| 2026-09-22 | CNY 18,66 | +%3,55 | CNY 18,09 | CNY 18,86 | CNY 18,01 | 16,29M |
| 2026-09-21 | CNY 18,02 | %0,00 | CNY 18,09 | CNY 18,43 | CNY 17,69 | 9,57M |
| 2026-09-18 | CNY 18,02 | -%0,06 | CNY 18,04 | CNY 18,40 | CNY 17,80 | 9,74M |
| 2026-09-17 | CNY 18,03 | +%0,50 | CNY 17,85 | CNY 18,21 | CNY 17,50 | 9,60M |
| 2026-09-16 | CNY 17,94 | +%2,93 | CNY 17,47 | CNY 17,97 | CNY 17,28 | 10,75M |
| 2026-09-15 | CNY 17,43 | -%2,08 | CNY 17,82 | CNY 18,00 | CNY 17,37 | 8,31M |
| 2026-09-14 | CNY 17,80 | -%2,31 | CNY 18,10 | CNY 18,16 | CNY 17,55 | 8,20M |
| 2026-09-11 | CNY 18,22 | -%0,98 | CNY 18,20 | CNY 18,66 | CNY 17,55 | 13,39M |
| 2026-09-10 | CNY 18,40 | -%0,59 | CNY 18,58 | CNY 18,65 | CNY 18,26 | 7,35M |
| 2026-09-09 | CNY 18,51 | +%1,15 | CNY 18,41 | CNY 18,75 | CNY 18,14 | 9,55M |
| 2026-09-08 | CNY 18,30 | -%0,27 | CNY 18,30 | CNY 18,62 | CNY 17,81 | 12,62M |
| 2026-09-07 | CNY 18,35 | +%5,16 | CNY 17,46 | CNY 18,49 | CNY 17,46 | 12,71M |
| 2026-09-04 | CNY 17,45 | -%1,69 | CNY 17,81 | CNY 18,17 | CNY 17,28 | 9,07M |
| 2026-09-03 | CNY 17,75 | -%2,47 | CNY 18,20 | CNY 18,36 | CNY 17,62 | 8,57M |
| 2026-09-02 | CNY 18,20 | -%2,10 | CNY 18,59 | CNY 18,74 | CNY 17,81 | 10,74M |
| 2026-09-01 | CNY 18,59 | +%2,09 | CNY 18,20 | CNY 18,68 | CNY 18,05 | 14,87M |
| 2026-08-31 | CNY 18,21 | -%2,20 | CNY 18,19 | CNY 18,49 | CNY 17,88 | 11,63M |
| 2026-08-28 | CNY 18,62 | +%0,65 | CNY 18,60 | CNY 18,98 | CNY 18,40 | 11,91M |
| 2026-08-27 | CNY 18,50 | +%4,11 | CNY 17,87 | CNY 18,60 | CNY 17,67 | 14,87M |
| 2026-08-26 | CNY 17,77 | -%0,34 | CNY 17,81 | CNY 18,34 | CNY 17,58 | 10,02M |
| 2026-08-25 | CNY 17,83 | +%1,02 | CNY 17,63 | CNY 18,01 | CNY 17,01 | 10,44M |
| 2026-08-24 | CNY 17,65 | -%1,56 | CNY 17,85 | CNY 17,93 | CNY 17,03 | 10,81M |
| 2026-08-21 | CNY 17,93 | +%0,06 | CNY 17,95 | CNY 18,29 | CNY 17,62 | 11,88M |
| 2026-08-20 | CNY 17,92 | +%7,18 | CNY 17,40 | CNY 18,51 | CNY 16,98 | 20,08M |
| 2026-08-19 | CNY 16,72 | -%7,73 | CNY 17,90 | CNY 17,90 | CNY 16,52 | 14,24M |
| 2026-08-18 | CNY 18,12 | +%0,11 | CNY 17,89 | CNY 18,30 | CNY 17,60 | 10,83M |
| 2026-08-17 | CNY 18,10 | +%5,11 | CNY 17,18 | CNY 18,16 | CNY 16,83 | 16,44M |
| 2026-08-14 | CNY 17,22 | +%6,30 | CNY 16,30 | CNY 17,23 | CNY 16,28 | 14,76M |
| 2026-08-13 | CNY 16,20 | -%3,97 | CNY 17,02 | CNY 17,15 | CNY 16,09 | 12,17M |
| 2026-08-12 | CNY 16,87 | +%4,59 | CNY 16,20 | CNY 17,17 | CNY 16,10 | 12,36M |
| 2026-08-11 | CNY 16,13 | -%3,76 | CNY 16,74 | CNY 16,74 | CNY 16,08 | 9,86M |
| 2026-08-10 | CNY 16,76 | +%1,76 | CNY 16,29 | CNY 16,84 | CNY 15,95 | 12,26M |
| 2026-08-07 | CNY 16,47 | +%3,45 | CNY 15,83 | CNY 16,56 | CNY 15,64 | 15,86M |
| 2026-08-06 | CNY 15,92 | +%3,65 | CNY 15,28 | CNY 16,24 | CNY 15,03 | 18,37M |
| 2026-08-05 | CNY 15,36 | +%7,94 | CNY 14,20 | CNY 15,43 | CNY 14,03 | 18,21M |
| 2026-08-04 | CNY 14,23 | +%9,80 | CNY 13,26 | CNY 14,46 | CNY 13,22 | 19,24M |
| 2026-08-03 | CNY 12,96 | +%2,94 | CNY 12,72 | CNY 12,99 | CNY 12,47 | 9,74M |
| 2026-07-31 | CNY 12,59 | +%3,88 | CNY 12,72 | CNY 12,99 | CNY 12,59 | 14,36M |
| 2026-07-30 | CNY 12,12 | -%3,43 | CNY 12,44 | CNY 12,73 | CNY 11,95 | 13,86M |
| 2026-07-29 | CNY 12,55 | -%6,83 | CNY 13,48 | CNY 13,54 | CNY 12,06 | 22,83M |
| 2026-07-28 | CNY 13,47 | -%1,54 | CNY 13,40 | CNY 14,10 | CNY 13,31 | 11,08M |
| 2026-07-27 | CNY 13,68 | +%4,11 | CNY 13,09 | CNY 13,90 | CNY 13,09 | 11,49M |
| 2026-07-24 | CNY 13,14 | -%2,95 | CNY 13,25 | CNY 13,56 | CNY 12,88 | 10,00M |
| 2026-07-23 | CNY 13,54 | +%3,91 | CNY 13,04 | CNY 13,60 | CNY 12,85 | 11,99M |
| 2026-07-22 | CNY 13,03 | -%4,89 | CNY 13,30 | CNY 13,75 | CNY 12,96 | 14,50M |
| 2026-07-21 | CNY 13,70 | +%2,54 | CNY 13,46 | CNY 13,78 | CNY 11,37 | 23,34M |
| 2026-07-20 | CNY 13,36 | +%2,69 | CNY 13,26 | CNY 15,00 | CNY 12,97 | 26,50M |
| 2026-07-17 | CNY 13,01 | -%9,65 | CNY 14,30 | CNY 14,37 | CNY 12,70 | 16,81M |
| 2026-07-16 | CNY 14,40 | -%4,57 | CNY 14,88 | CNY 15,37 | CNY 14,25 | 12,44M |
| 2026-07-15 | CNY 15,09 | -%7,14 | CNY 16,22 | CNY 16,48 | CNY 15,00 | 12,67M |
| 2026-07-14 | CNY 16,25 | -%1,40 | CNY 16,72 | CNY 17,68 | CNY 15,78 | 13,74M |
| 2026-07-13 | CNY 16,48 | -%12,80 | CNY 18,84 | CNY 19,00 | CNY 16,26 | 16,31M |
| 2026-07-10 | CNY 18,90 | -%5,07 | CNY 19,72 | CNY 20,07 | CNY 18,88 | 14,21M |
| 2026-07-09 | CNY 19,91 | +%10,61 | CNY 18,22 | CNY 19,98 | CNY 17,71 | 17,09M |
| 2026-07-08 | CNY 18,00 | -%6,78 | CNY 19,32 | CNY 19,39 | CNY 17,93 | 12,80M |
| 2026-07-07 | CNY 19,31 | -%3,45 | CNY 19,75 | CNY 20,10 | CNY 19,06 | 12,07M |
| 2026-07-06 | CNY 20,00 | -%5,12 | CNY 21,30 | CNY 21,70 | CNY 19,83 | 17,27M |
| 2026-07-03 | CNY 21,08 | +%0,19 | CNY 20,99 | CNY 21,78 | CNY 20,42 | 19,09M |
| 2026-07-02 | CNY 21,04 | -%3,66 | CNY 21,56 | CNY 22,37 | CNY 21,01 | 24,50M |
| 2026-07-01 | CNY 21,84 | +%14,65 | CNY 19,01 | CNY 22,58 | CNY 18,91 | 35,24M |
| 2026-06-30 | CNY 19,05 | -%2,86 | CNY 19,40 | CNY 19,58 | CNY 18,80 | 15,44M |
| 2026-06-29 | CNY 19,61 | %0,00 | CNY 19,54 | CNY 19,87 | CNY 18,50 | 18,44M |
| 2026-06-26 | CNY 19,61 | -%2,39 | CNY 19,99 | CNY 20,14 | CNY 19,06 | 20,55M |
| 2026-06-25 | CNY 20,09 | +%1,26 | CNY 19,92 | CNY 21,49 | CNY 19,88 | 29,34M |
| 2026-06-24 | CNY 19,84 | -%0,80 | CNY 19,93 | CNY 20,00 | CNY 19,21 | 15,43M |
| 2026-06-23 | CNY 20,00 | -%2,68 | CNY 20,29 | CNY 21,30 | CNY 19,91 | 21,07M |
| 2026-06-22 | CNY 20,55 | +%9,60 | CNY 19,42 | CNY 21,50 | CNY 19,42 | 38,10M |
| 2026-06-18 | CNY 18,75 | +%10,49 | CNY 16,98 | CNY 18,87 | CNY 16,86 | 29,23M |
| 2026-06-17 | CNY 16,97 | -%6,29 | CNY 17,95 | CNY 18,10 | CNY 16,79 | 17,23M |
| 2026-06-16 | CNY 18,11 | -%2,90 | CNY 18,70 | CNY 18,92 | CNY 17,77 | 15,51M |
| 2026-06-15 | CNY 18,65 | +%6,82 | CNY 17,52 | CNY 18,75 | CNY 17,41 | 15,95M |
| 2026-06-12 | CNY 17,46 | +%1,39 | CNY 17,45 | CNY 18,18 | CNY 17,45 | 14,48M |
| 2026-06-11 | CNY 17,22 | +%3,67 | CNY 16,27 | CNY 17,78 | CNY 15,79 | 17,53M |
| 2026-06-10 | CNY 16,61 | -%5,89 | CNY 17,41 | CNY 17,64 | CNY 16,12 | 15,19M |
| 2026-06-09 | CNY 17,65 | +%3,46 | CNY 17,28 | CNY 18,15 | CNY 16,98 | 14,78M |
| 2026-06-08 | CNY 17,06 | -%6,26 | CNY 17,41 | CNY 17,95 | CNY 16,78 | 13,87M |
| 2026-06-05 | CNY 18,20 | +%1,17 | CNY 17,82 | CNY 18,69 | CNY 17,24 | 20,13M |
| 2026-06-04 | CNY 17,99 | -%3,64 | CNY 18,34 | CNY 18,53 | CNY 17,60 | 20,81M |
| 2026-06-03 | CNY 18,67 | +%0,16 | CNY 18,47 | CNY 19,05 | CNY 18,34 | 21,22M |
| 2026-06-02 | CNY 18,64 | -%2,61 | CNY 18,88 | CNY 19,08 | CNY 18,14 | 23,36M |
| 2026-06-01 | CNY 19,14 | +%6,39 | CNY 18,48 | CNY 20,00 | CNY 18,36 | 40,04M |
| 2026-05-29 | CNY 17,99 | -%2,02 | CNY 18,30 | CNY 19,39 | CNY 17,82 | 22,48M |
| 2026-05-28 | CNY 18,36 | -%0,86 | CNY 18,70 | CNY 18,70 | CNY 17,72 | 20,30M |
| 2026-05-27 | CNY 18,52 | -%3,79 | CNY 19,00 | CNY 19,94 | CNY 18,30 | 29,37M |
| 2026-05-26 | CNY 19,25 | +%6,00 | CNY 18,30 | CNY 19,38 | CNY 17,77 | 41,15M |