Deluxe Family Co., Ltd. Class A 600503
SSE · Çin · Finans
CNY 2,53+0,06 (+%2,43)
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 2,53 | +%2,43 | CNY 2,45 | CNY 2,60 | CNY 2,27 | 238,58M |
| 2026-09-29 | CNY 2,47 | +%0,82 | CNY 2,49 | CNY 2,53 | CNY 2,37 | 194,92M |
| 2026-09-28 | CNY 2,45 | -%7,55 | CNY 2,50 | CNY 2,57 | CNY 2,39 | 247,96M |
| 2026-09-24 | CNY 2,65 | -%9,86 | CNY 2,70 | CNY 2,76 | CNY 2,65 | 178,89M |
| 2026-09-23 | CNY 2,94 | +%10,11 | CNY 2,67 | CNY 2,94 | CNY 2,59 | 414,33M |
| 2026-09-22 | CNY 2,67 | +%9,88 | CNY 2,35 | CNY 2,67 | CNY 2,33 | 196,08M |
| 2026-09-21 | CNY 2,43 | +%9,95 | CNY 2,21 | CNY 2,43 | CNY 2,18 | 87,98M |
| 2026-09-18 | CNY 2,21 | +%1,84 | CNY 2,16 | CNY 2,24 | CNY 2,13 | 37,15M |
| 2026-09-17 | CNY 2,17 | +%1,88 | CNY 2,12 | CNY 2,18 | CNY 2,10 | 26,37M |
| 2026-09-16 | CNY 2,13 | +%1,91 | CNY 2,09 | CNY 2,14 | CNY 2,06 | 19,87M |
| 2026-09-15 | CNY 2,09 | -%2,79 | CNY 2,15 | CNY 2,15 | CNY 2,09 | 21,70M |
| 2026-09-14 | CNY 2,15 | +%0,94 | CNY 2,12 | CNY 2,16 | CNY 2,12 | 20,36M |
| 2026-09-11 | CNY 2,13 | -%3,18 | CNY 2,20 | CNY 2,20 | CNY 2,10 | 33,81M |
| 2026-09-10 | CNY 2,20 | -%1,79 | CNY 2,22 | CNY 2,23 | CNY 2,18 | 25,69M |
| 2026-09-09 | CNY 2,24 | -%1,32 | CNY 2,27 | CNY 2,28 | CNY 2,21 | 32,86M |
| 2026-09-08 | CNY 2,27 | +%2,25 | CNY 2,23 | CNY 2,29 | CNY 2,23 | 34,19M |
| 2026-09-07 | CNY 2,22 | +%0,45 | CNY 2,20 | CNY 2,23 | CNY 2,20 | 21,71M |
| 2026-09-04 | CNY 2,21 | +%0,45 | CNY 2,20 | CNY 2,27 | CNY 2,19 | 34,46M |
| 2026-09-03 | CNY 2,20 | -%0,90 | CNY 2,23 | CNY 2,24 | CNY 2,18 | 23,26M |
| 2026-09-02 | CNY 2,22 | -%0,89 | CNY 2,22 | CNY 2,25 | CNY 2,17 | 29,56M |
| 2026-09-01 | CNY 2,24 | +%0,90 | CNY 2,19 | CNY 2,27 | CNY 2,19 | 38,72M |
| 2026-08-31 | CNY 2,22 | -%1,33 | CNY 2,32 | CNY 2,35 | CNY 2,20 | 60,74M |
| 2026-08-28 | CNY 2,25 | +%1,81 | CNY 2,22 | CNY 2,28 | CNY 2,22 | 32,51M |
| 2026-08-27 | CNY 2,21 | -%0,45 | CNY 2,22 | CNY 2,24 | CNY 2,20 | 26,28M |
| 2026-08-26 | CNY 2,22 | +%0,45 | CNY 2,21 | CNY 2,25 | CNY 2,17 | 29,46M |
| 2026-08-25 | CNY 2,21 | +%4,25 | CNY 2,12 | CNY 2,22 | CNY 2,09 | 34,74M |
| 2026-08-24 | CNY 2,12 | -%0,47 | CNY 2,13 | CNY 2,17 | CNY 2,10 | 17,06M |
| 2026-08-21 | CNY 2,13 | -%2,29 | CNY 2,18 | CNY 2,18 | CNY 2,10 | 23,74M |
| 2026-08-20 | CNY 2,18 | +%4,81 | CNY 2,09 | CNY 2,22 | CNY 2,08 | 44,40M |
| 2026-08-19 | CNY 2,08 | -%3,26 | CNY 2,15 | CNY 2,16 | CNY 2,07 | 21,55M |
| 2026-08-18 | CNY 2,15 | -%0,92 | CNY 2,18 | CNY 2,19 | CNY 2,13 | 21,23M |
| 2026-08-17 | CNY 2,17 | +%0,93 | CNY 2,15 | CNY 2,18 | CNY 2,12 | 17,39M |
| 2026-08-14 | CNY 2,15 | -%1,38 | CNY 2,17 | CNY 2,19 | CNY 2,12 | 27,33M |
| 2026-08-13 | CNY 2,18 | -%2,68 | CNY 2,25 | CNY 2,25 | CNY 2,17 | 31,59M |
| 2026-08-12 | CNY 2,24 | +%2,75 | CNY 2,17 | CNY 2,25 | CNY 2,15 | 36,41M |
| 2026-08-11 | CNY 2,18 | +%0,46 | CNY 2,16 | CNY 2,21 | CNY 2,13 | 24,22M |
| 2026-08-10 | CNY 2,17 | +%2,36 | CNY 2,12 | CNY 2,17 | CNY 2,10 | 27,80M |
| 2026-08-07 | CNY 2,12 | -%0,93 | CNY 2,14 | CNY 2,14 | CNY 2,06 | 29,56M |
| 2026-08-06 | CNY 2,14 | +%0,94 | CNY 2,12 | CNY 2,15 | CNY 2,09 | 33,35M |
| 2026-08-05 | CNY 2,12 | +%0,47 | CNY 2,10 | CNY 2,15 | CNY 2,08 | 38,06M |
| 2026-08-04 | CNY 2,11 | %0,00 | CNY 2,13 | CNY 2,14 | CNY 2,08 | 30,33M |
| 2026-08-03 | CNY 2,11 | +%2,43 | CNY 2,06 | CNY 2,13 | CNY 2,04 | 32,93M |
| 2026-07-31 | CNY 2,06 | +%1,98 | CNY 2,04 | CNY 2,07 | CNY 2,03 | 25,55M |
| 2026-07-30 | CNY 2,02 | -%0,98 | CNY 2,04 | CNY 2,09 | CNY 2,00 | 28,73M |
| 2026-07-29 | CNY 2,04 | +%3,03 | CNY 2,00 | CNY 2,06 | CNY 1,98 | 36,24M |
| 2026-07-28 | CNY 1,98 | +%0,51 | CNY 1,95 | CNY 2,03 | CNY 1,95 | 23,99M |
| 2026-07-27 | CNY 1,97 | +%3,14 | CNY 1,90 | CNY 1,98 | CNY 1,90 | 25,72M |
| 2026-07-24 | CNY 1,91 | -%3,54 | CNY 1,96 | CNY 1,99 | CNY 1,91 | 21,89M |
| 2026-07-23 | CNY 1,98 | +%1,54 | CNY 1,93 | CNY 1,99 | CNY 1,92 | 28,67M |
| 2026-07-22 | CNY 1,95 | %0,00 | CNY 1,94 | CNY 1,98 | CNY 1,92 | 24,29M |
| 2026-07-21 | CNY 1,95 | -%2,50 | CNY 2,00 | CNY 2,00 | CNY 1,91 | 43,50M |
| 2026-07-20 | CNY 2,00 | -%0,50 | CNY 2,00 | CNY 2,06 | CNY 1,96 | 33,00M |
| 2026-07-17 | CNY 2,01 | -%3,37 | CNY 2,06 | CNY 2,11 | CNY 1,99 | 33,83M |
| 2026-07-16 | CNY 2,08 | -%0,48 | CNY 2,07 | CNY 2,13 | CNY 2,05 | 29,18M |
| 2026-07-15 | CNY 2,09 | +%3,47 | CNY 1,99 | CNY 2,11 | CNY 1,98 | 40,98M |
| 2026-07-14 | CNY 2,02 | +%3,06 | CNY 1,96 | CNY 2,04 | CNY 1,93 | 24,77M |
| 2026-07-13 | CNY 1,96 | -%4,85 | CNY 2,05 | CNY 2,07 | CNY 1,95 | 33,86M |
| 2026-07-10 | CNY 2,06 | +%3,00 | CNY 1,99 | CNY 2,11 | CNY 1,96 | 35,84M |
| 2026-07-09 | CNY 2,00 | %0,00 | CNY 1,99 | CNY 2,03 | CNY 1,96 | 26,99M |
| 2026-07-08 | CNY 2,00 | -%0,50 | CNY 2,01 | CNY 2,03 | CNY 1,97 | 22,69M |
| 2026-07-07 | CNY 2,01 | -%3,37 | CNY 2,07 | CNY 2,09 | CNY 1,99 | 26,95M |
| 2026-07-06 | CNY 2,08 | -%2,35 | CNY 2,12 | CNY 2,15 | CNY 2,07 | 39,01M |
| 2026-07-03 | CNY 2,13 | -%2,29 | CNY 2,14 | CNY 2,24 | CNY 2,11 | 64,38M |
| 2026-07-02 | CNY 2,18 | +%6,86 | CNY 2,07 | CNY 2,24 | CNY 2,07 | 88,93M |
| 2026-07-01 | CNY 2,04 | +%2,51 | CNY 1,99 | CNY 2,07 | CNY 1,98 | 32,08M |
| 2026-06-30 | CNY 1,99 | +%1,02 | CNY 1,96 | CNY 2,01 | CNY 1,92 | 35,00M |
| 2026-06-29 | CNY 1,97 | %0,00 | CNY 1,97 | CNY 1,98 | CNY 1,89 | 34,77M |
| 2026-06-26 | CNY 1,97 | -%5,29 | CNY 2,08 | CNY 2,08 | CNY 1,96 | 49,16M |
| 2026-06-25 | CNY 2,08 | -%0,48 | CNY 2,12 | CNY 2,13 | CNY 2,04 | 29,00M |
| 2026-06-24 | CNY 2,09 | -%4,57 | CNY 2,17 | CNY 2,19 | CNY 2,04 | 46,85M |
| 2026-06-23 | CNY 2,19 | +%1,86 | CNY 2,13 | CNY 2,26 | CNY 2,12 | 45,28M |
| 2026-06-22 | CNY 2,15 | -%0,92 | CNY 2,16 | CNY 2,16 | CNY 2,07 | 49,80M |
| 2026-06-18 | CNY 2,17 | -%3,56 | CNY 2,25 | CNY 2,26 | CNY 2,16 | 50,20M |
| 2026-06-17 | CNY 2,25 | -%4,66 | CNY 2,34 | CNY 2,36 | CNY 2,24 | 53,65M |
| 2026-06-16 | CNY 2,36 | -%2,07 | CNY 2,41 | CNY 2,42 | CNY 2,30 | 41,54M |
| 2026-06-15 | CNY 2,41 | -%2,03 | CNY 2,46 | CNY 2,50 | CNY 2,38 | 50,13M |
| 2026-06-12 | CNY 2,46 | +%0,41 | CNY 2,48 | CNY 2,53 | CNY 2,40 | 45,05M |
| 2026-06-11 | CNY 2,45 | -%3,54 | CNY 2,51 | CNY 2,57 | CNY 2,41 | 50,53M |
| 2026-06-10 | CNY 2,54 | -%4,51 | CNY 2,60 | CNY 2,65 | CNY 2,51 | 56,31M |
| 2026-06-09 | CNY 2,66 | -%4,32 | CNY 2,76 | CNY 2,79 | CNY 2,50 | 92,80M |
| 2026-06-08 | CNY 2,78 | +%0,36 | CNY 2,70 | CNY 2,90 | CNY 2,64 | 91,73M |
| 2026-06-05 | CNY 2,77 | %0,00 | CNY 2,81 | CNY 2,99 | CNY 2,73 | 93,30M |
| 2026-06-04 | CNY 2,77 | -%4,15 | CNY 2,81 | CNY 2,94 | CNY 2,76 | 73,71M |
| 2026-06-03 | CNY 2,89 | +%1,40 | CNY 2,82 | CNY 2,89 | CNY 2,75 | 129,00M |
| 2026-06-02 | CNY 2,85 | -%2,40 | CNY 2,95 | CNY 3,07 | CNY 2,84 | 178,81M |
| 2026-06-01 | CNY 2,92 | +%10,19 | CNY 2,66 | CNY 2,92 | CNY 2,55 | 79,57M |
| 2026-05-29 | CNY 2,65 | -%1,85 | CNY 2,83 | CNY 2,92 | CNY 2,64 | 95,43M |
| 2026-05-28 | CNY 2,70 | -%1,10 | CNY 2,70 | CNY 2,89 | CNY 2,65 | 88,84M |
| 2026-05-27 | CNY 2,73 | -%2,50 | CNY 2,80 | CNY 2,81 | CNY 2,68 | 114,38M |
| 2026-05-26 | CNY 2,80 | -%2,10 | CNY 2,88 | CNY 3,04 | CNY 2,76 | 212,09M |