Zhongfu Information, Inc. Class A 300659
SZSE · Çin · Elektronik Teknoloji
CNY 11,22-0,08 (-%0,71)
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 11,22 | -%0,71 | CNY 11,27 | CNY 11,45 | CNY 10,95 | 15,75M |
| 2026-09-29 | CNY 11,30 | -%2,59 | CNY 11,50 | CNY 11,57 | CNY 11,06 | 22,96M |
| 2026-09-28 | CNY 11,60 | +%8,31 | CNY 10,91 | CNY 11,91 | CNY 10,91 | 30,84M |
| 2026-09-24 | CNY 10,71 | -%1,47 | CNY 10,92 | CNY 11,00 | CNY 10,71 | 6,92M |
| 2026-09-23 | CNY 10,87 | -%2,77 | CNY 11,17 | CNY 11,18 | CNY 10,81 | 10,43M |
| 2026-09-22 | CNY 11,18 | +%0,90 | CNY 11,09 | CNY 11,38 | CNY 11,04 | 16,25M |
| 2026-09-21 | CNY 11,08 | +%6,95 | CNY 10,49 | CNY 11,18 | CNY 10,47 | 22,31M |
| 2026-09-18 | CNY 10,36 | +%1,97 | CNY 10,31 | CNY 11,07 | CNY 10,11 | 17,29M |
| 2026-09-17 | CNY 10,16 | -%3,05 | CNY 10,49 | CNY 10,66 | CNY 10,15 | 14,41M |
| 2026-09-16 | CNY 10,48 | -%3,85 | CNY 10,62 | CNY 10,84 | CNY 10,43 | 21,24M |
| 2026-09-15 | CNY 10,90 | +%0,28 | CNY 11,50 | CNY 11,66 | CNY 10,76 | 27,89M |
| 2026-09-14 | CNY 10,87 | +%7,62 | CNY 10,48 | CNY 11,66 | CNY 10,48 | 27,77M |
| 2026-09-11 | CNY 10,10 | -%3,07 | CNY 10,61 | CNY 10,94 | CNY 9,98 | 10,73M |
| 2026-09-10 | CNY 10,42 | +%2,46 | CNY 10,14 | CNY 10,65 | CNY 10,13 | 7,36M |
| 2026-09-09 | CNY 10,17 | -%1,83 | CNY 10,22 | CNY 10,32 | CNY 10,05 | 4,03M |
| 2026-09-08 | CNY 10,36 | +%0,88 | CNY 10,27 | CNY 10,40 | CNY 10,20 | 2,61M |
| 2026-09-07 | CNY 10,27 | -%0,58 | CNY 10,32 | CNY 10,42 | CNY 10,21 | 2,86M |
| 2026-09-04 | CNY 10,33 | +%0,58 | CNY 10,40 | CNY 10,62 | CNY 10,30 | 3,87M |
| 2026-09-03 | CNY 10,27 | -%2,10 | CNY 10,56 | CNY 10,62 | CNY 10,25 | 3,18M |
| 2026-09-02 | CNY 10,49 | -%0,57 | CNY 10,44 | CNY 10,55 | CNY 10,35 | 3,42M |
| 2026-09-01 | CNY 10,55 | +%0,86 | CNY 10,49 | CNY 10,62 | CNY 10,43 | 4,83M |
| 2026-08-31 | CNY 10,46 | -%1,13 | CNY 10,29 | CNY 10,49 | CNY 10,16 | 6,01M |
| 2026-08-28 | CNY 10,58 | +%2,62 | CNY 10,39 | CNY 10,62 | CNY 10,35 | 5,03M |
| 2026-08-27 | CNY 10,31 | +%0,39 | CNY 10,27 | CNY 10,33 | CNY 10,19 | 2,54M |
| 2026-08-26 | CNY 10,27 | -%0,10 | CNY 10,28 | CNY 10,36 | CNY 10,12 | 3,30M |
| 2026-08-25 | CNY 10,28 | +%1,98 | CNY 9,95 | CNY 10,33 | CNY 9,95 | 4,25M |
| 2026-08-24 | CNY 10,08 | -%1,18 | CNY 10,17 | CNY 10,22 | CNY 9,97 | 2,95M |
| 2026-08-21 | CNY 10,20 | -%0,39 | CNY 10,17 | CNY 10,23 | CNY 9,98 | 2,61M |
| 2026-08-20 | CNY 10,24 | +%3,02 | CNY 9,96 | CNY 10,33 | CNY 9,94 | 4,27M |
| 2026-08-19 | CNY 9,94 | -%3,40 | CNY 10,21 | CNY 10,21 | CNY 9,92 | 4,07M |
| 2026-08-18 | CNY 10,29 | -%0,96 | CNY 10,33 | CNY 10,37 | CNY 10,09 | 4,31M |
| 2026-08-17 | CNY 10,39 | +%0,19 | CNY 10,48 | CNY 10,48 | CNY 10,25 | 3,08M |
| 2026-08-14 | CNY 10,37 | +%0,39 | CNY 10,40 | CNY 10,50 | CNY 10,20 | 4,52M |
| 2026-08-13 | CNY 10,33 | -%2,09 | CNY 10,54 | CNY 10,70 | CNY 10,32 | 4,87M |
| 2026-08-12 | CNY 10,55 | -%0,47 | CNY 10,62 | CNY 10,75 | CNY 10,45 | 4,13M |
| 2026-08-11 | CNY 10,60 | +%0,95 | CNY 10,50 | CNY 10,66 | CNY 10,36 | 5,12M |
| 2026-08-10 | CNY 10,50 | +%1,74 | CNY 10,30 | CNY 10,52 | CNY 10,14 | 6,56M |
| 2026-08-07 | CNY 10,32 | -%2,82 | CNY 10,90 | CNY 10,99 | CNY 10,08 | 12,07M |
| 2026-08-06 | CNY 10,62 | +%3,21 | CNY 10,33 | CNY 10,78 | CNY 10,15 | 10,42M |
| 2026-08-05 | CNY 10,29 | +%0,19 | CNY 10,27 | CNY 10,48 | CNY 10,19 | 5,87M |
| 2026-08-04 | CNY 10,27 | +%1,18 | CNY 10,19 | CNY 10,33 | CNY 10,19 | 5,39M |
| 2026-08-03 | CNY 10,15 | +%1,00 | CNY 9,99 | CNY 10,16 | CNY 9,97 | 6,33M |
| 2026-07-31 | CNY 10,05 | +%3,61 | CNY 9,86 | CNY 10,23 | CNY 9,80 | 9,11M |
| 2026-07-30 | CNY 9,70 | +%1,04 | CNY 9,58 | CNY 9,96 | CNY 9,58 | 9,15M |
| 2026-07-29 | CNY 9,60 | +%2,13 | CNY 9,59 | CNY 10,04 | CNY 9,47 | 8,23M |
| 2026-07-28 | CNY 9,40 | +%1,62 | CNY 9,19 | CNY 9,47 | CNY 9,15 | 7,72M |
| 2026-07-27 | CNY 9,25 | +%3,70 | CNY 8,95 | CNY 9,29 | CNY 8,83 | 6,67M |
| 2026-07-24 | CNY 8,92 | -%4,29 | CNY 9,19 | CNY 9,25 | CNY 8,91 | 6,61M |
| 2026-07-23 | CNY 9,32 | +%0,87 | CNY 9,18 | CNY 9,35 | CNY 9,07 | 6,47M |
| 2026-07-22 | CNY 9,24 | -%0,65 | CNY 9,24 | CNY 9,59 | CNY 9,00 | 8,75M |
| 2026-07-21 | CNY 9,30 | -%0,53 | CNY 9,25 | CNY 9,49 | CNY 8,78 | 11,74M |
| 2026-07-20 | CNY 9,35 | -%4,88 | CNY 9,50 | CNY 9,92 | CNY 9,21 | 14,66M |
| 2026-07-17 | CNY 9,83 | +%3,47 | CNY 9,44 | CNY 10,25 | CNY 9,28 | 15,28M |
| 2026-07-16 | CNY 9,50 | +%0,85 | CNY 9,40 | CNY 9,69 | CNY 9,29 | 5,33M |
| 2026-07-15 | CNY 9,42 | +%1,95 | CNY 9,24 | CNY 9,61 | CNY 9,17 | 5,84M |
| 2026-07-14 | CNY 9,24 | +%0,65 | CNY 9,17 | CNY 9,31 | CNY 8,93 | 5,79M |
| 2026-07-13 | CNY 9,18 | -%4,87 | CNY 9,65 | CNY 9,68 | CNY 9,11 | 7,00M |
| 2026-07-10 | CNY 9,65 | +%1,79 | CNY 9,40 | CNY 9,85 | CNY 9,29 | 7,51M |
| 2026-07-09 | CNY 9,48 | -%0,52 | CNY 9,50 | CNY 9,66 | CNY 9,25 | 6,25M |
| 2026-07-08 | CNY 9,53 | +%3,03 | CNY 9,26 | CNY 9,63 | CNY 9,08 | 7,19M |
| 2026-07-07 | CNY 9,25 | -%2,73 | CNY 9,43 | CNY 9,53 | CNY 9,19 | 4,92M |
| 2026-07-06 | CNY 9,51 | -%3,26 | CNY 9,85 | CNY 9,88 | CNY 9,46 | 6,57M |
| 2026-07-03 | CNY 9,83 | +%3,69 | CNY 9,51 | CNY 10,01 | CNY 9,43 | 10,15M |
| 2026-07-02 | CNY 9,48 | -%2,77 | CNY 9,71 | CNY 10,04 | CNY 9,43 | 7,47M |
| 2026-07-01 | CNY 9,75 | +%2,63 | CNY 9,50 | CNY 9,95 | CNY 9,43 | 7,35M |
| 2026-06-30 | CNY 9,50 | +%0,32 | CNY 9,48 | CNY 9,70 | CNY 9,32 | 6,28M |
| 2026-06-29 | CNY 9,47 | -%0,32 | CNY 9,62 | CNY 9,67 | CNY 9,24 | 7,06M |
| 2026-06-26 | CNY 9,50 | -%4,62 | CNY 9,86 | CNY 9,98 | CNY 9,50 | 7,47M |
| 2026-06-25 | CNY 9,96 | -%3,86 | CNY 10,29 | CNY 10,40 | CNY 9,89 | 8,52M |
| 2026-06-24 | CNY 10,36 | -%5,65 | CNY 10,80 | CNY 11,05 | CNY 10,25 | 12,06M |
| 2026-06-23 | CNY 10,98 | +%5,88 | CNY 10,25 | CNY 11,22 | CNY 10,12 | 14,85M |
| 2026-06-22 | CNY 10,37 | +%0,97 | CNY 10,22 | CNY 10,37 | CNY 9,79 | 6,51M |
| 2026-06-18 | CNY 10,27 | +%0,79 | CNY 10,11 | CNY 10,53 | CNY 9,90 | 7,12M |
| 2026-06-17 | CNY 10,19 | -%3,60 | CNY 10,52 | CNY 10,55 | CNY 10,07 | 5,86M |
| 2026-06-16 | CNY 10,57 | +%1,05 | CNY 10,46 | CNY 10,61 | CNY 10,26 | 4,56M |
| 2026-06-15 | CNY 10,46 | +%0,10 | CNY 10,56 | CNY 10,75 | CNY 10,35 | 5,09M |
| 2026-06-12 | CNY 10,45 | +%1,55 | CNY 10,45 | CNY 10,65 | CNY 10,30 | 4,33M |
| 2026-06-11 | CNY 10,29 | -%1,72 | CNY 10,35 | CNY 10,47 | CNY 10,13 | 4,44M |
| 2026-06-10 | CNY 10,47 | -%2,60 | CNY 10,62 | CNY 10,78 | CNY 10,21 | 4,41M |
| 2026-06-09 | CNY 10,75 | +%1,22 | CNY 10,66 | CNY 10,88 | CNY 10,49 | 3,74M |
| 2026-06-08 | CNY 10,62 | -%3,28 | CNY 10,76 | CNY 10,98 | CNY 10,42 | 4,95M |
| 2026-06-05 | CNY 10,98 | +%1,95 | CNY 10,82 | CNY 11,12 | CNY 10,61 | 4,82M |
| 2026-06-04 | CNY 10,77 | -%2,80 | CNY 10,96 | CNY 11,08 | CNY 10,69 | 4,31M |
| 2026-06-03 | CNY 11,08 | -%1,51 | CNY 11,24 | CNY 11,29 | CNY 10,98 | 3,25M |
| 2026-06-02 | CNY 11,25 | -%1,75 | CNY 11,53 | CNY 11,55 | CNY 11,07 | 4,90M |
| 2026-06-01 | CNY 11,45 | +%3,90 | CNY 11,04 | CNY 11,55 | CNY 10,95 | 6,73M |
| 2026-05-29 | CNY 11,02 | -%3,50 | CNY 11,42 | CNY 11,58 | CNY 11,00 | 5,66M |
| 2026-05-28 | CNY 11,42 | +%1,33 | CNY 11,28 | CNY 11,56 | CNY 11,00 | 5,92M |
| 2026-05-27 | CNY 11,27 | -%4,00 | CNY 11,70 | CNY 11,75 | CNY 11,26 | 5,97M |
| 2026-05-26 | CNY 11,74 | -%2,89 | CNY 12,05 | CNY 12,19 | CNY 11,57 | 5,95M |