Founder Technology Group Co. Ltd. Class A 600601
SSE · Çin · Elektronik Teknoloji
CNY 13,20-0,52 (-%3,79)
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 13,20 | -%3,79 | CNY 13,73 | CNY 13,80 | CNY 13,07 | 146,81M |
| 2026-09-29 | CNY 13,72 | +%6,60 | CNY 12,75 | CNY 13,85 | CNY 12,65 | 193,47M |
| 2026-09-28 | CNY 12,87 | -%9,62 | CNY 14,06 | CNY 14,22 | CNY 12,82 | 246,38M |
| 2026-09-24 | CNY 14,24 | -%5,44 | CNY 14,90 | CNY 15,07 | CNY 14,22 | 161,82M |
| 2026-09-23 | CNY 15,06 | -%1,95 | CNY 15,36 | CNY 15,54 | CNY 15,01 | 135,35M |
| 2026-09-22 | CNY 15,36 | +%0,72 | CNY 15,45 | CNY 15,80 | CNY 15,21 | 200,32M |
| 2026-09-21 | CNY 15,25 | +%5,17 | CNY 14,65 | CNY 15,53 | CNY 14,62 | 265,38M |
| 2026-09-18 | CNY 14,50 | -%0,75 | CNY 14,85 | CNY 15,35 | CNY 14,36 | 199,76M |
| 2026-09-17 | CNY 14,61 | -%3,75 | CNY 15,15 | CNY 15,24 | CNY 14,56 | 165,44M |
| 2026-09-16 | CNY 15,18 | +%4,40 | CNY 14,54 | CNY 15,30 | CNY 14,39 | 203,73M |
| 2026-09-15 | CNY 14,54 | -%1,89 | CNY 14,80 | CNY 15,32 | CNY 14,50 | 183,81M |
| 2026-09-14 | CNY 14,82 | -%0,07 | CNY 14,53 | CNY 15,09 | CNY 14,18 | 209,28M |
| 2026-09-11 | CNY 14,83 | +%0,07 | CNY 14,50 | CNY 15,09 | CNY 14,28 | 240,11M |
| 2026-09-10 | CNY 14,82 | +%1,37 | CNY 14,33 | CNY 15,22 | CNY 14,33 | 216,72M |
| 2026-09-09 | CNY 14,62 | +%0,97 | CNY 14,68 | CNY 15,05 | CNY 14,14 | 246,66M |
| 2026-09-08 | CNY 14,48 | +%3,65 | CNY 14,04 | CNY 15,04 | CNY 14,04 | 373,44M |
| 2026-09-07 | CNY 13,97 | +%6,72 | CNY 13,58 | CNY 14,09 | CNY 13,27 | 392,78M |
| 2026-09-04 | CNY 13,09 | +%3,72 | CNY 12,84 | CNY 13,88 | CNY 12,84 | 414,41M |
| 2026-09-03 | CNY 12,62 | +%4,64 | CNY 12,16 | CNY 12,92 | CNY 11,97 | 204,58M |
| 2026-09-02 | CNY 12,06 | -%1,71 | CNY 12,13 | CNY 12,20 | CNY 11,90 | 101,44M |
| 2026-09-01 | CNY 12,27 | -%4,07 | CNY 12,73 | CNY 12,73 | CNY 12,26 | 132,29M |
| 2026-08-31 | CNY 12,79 | +%3,73 | CNY 12,09 | CNY 12,84 | CNY 12,07 | 147,64M |
| 2026-08-28 | CNY 12,33 | -%0,80 | CNY 12,32 | CNY 12,98 | CNY 12,23 | 157,79M |
| 2026-08-27 | CNY 12,43 | +%7,16 | CNY 11,74 | CNY 12,59 | CNY 11,70 | 181,64M |
| 2026-08-26 | CNY 11,60 | +%0,43 | CNY 11,58 | CNY 11,86 | CNY 11,26 | 110,17M |
| 2026-08-25 | CNY 11,55 | +%0,09 | CNY 11,27 | CNY 11,76 | CNY 11,08 | 126,65M |
| 2026-08-24 | CNY 11,54 | -%7,38 | CNY 12,45 | CNY 12,45 | CNY 11,21 | 210,27M |
| 2026-08-21 | CNY 12,46 | +%1,14 | CNY 12,25 | CNY 12,68 | CNY 12,01 | 144,13M |
| 2026-08-20 | CNY 12,32 | +%0,16 | CNY 12,60 | CNY 12,68 | CNY 12,11 | 134,28M |
| 2026-08-19 | CNY 12,30 | -%6,39 | CNY 12,81 | CNY 13,05 | CNY 12,16 | 216,72M |
| 2026-08-18 | CNY 13,14 | +%1,15 | CNY 12,92 | CNY 13,50 | CNY 12,84 | 213,94M |
| 2026-08-17 | CNY 12,99 | +%2,61 | CNY 12,66 | CNY 13,02 | CNY 12,50 | 171,07M |
| 2026-08-14 | CNY 12,66 | +%0,64 | CNY 12,58 | CNY 12,83 | CNY 12,38 | 141,42M |
| 2026-08-13 | CNY 12,58 | -%2,93 | CNY 13,10 | CNY 13,35 | CNY 12,55 | 234,21M |
| 2026-08-12 | CNY 12,96 | +%1,73 | CNY 12,90 | CNY 13,04 | CNY 12,62 | 201,24M |
| 2026-08-11 | CNY 12,74 | -%3,63 | CNY 12,96 | CNY 13,30 | CNY 12,60 | 284,94M |
| 2026-08-10 | CNY 13,22 | +%2,72 | CNY 13,03 | CNY 13,36 | CNY 12,78 | 419,99M |
| 2026-08-07 | CNY 12,87 | +%10,00 | CNY 11,93 | CNY 12,87 | CNY 11,73 | 421,33M |
| 2026-08-06 | CNY 11,70 | +%9,96 | CNY 10,39 | CNY 11,70 | CNY 10,39 | 351,21M |
| 2026-08-05 | CNY 10,64 | +%7,91 | CNY 9,62 | CNY 10,85 | CNY 9,58 | 310,52M |
| 2026-08-04 | CNY 9,86 | +%8,83 | CNY 9,19 | CNY 9,87 | CNY 9,15 | 200,28M |
| 2026-08-03 | CNY 9,06 | -%1,41 | CNY 9,15 | CNY 9,28 | CNY 8,90 | 140,24M |
| 2026-07-31 | CNY 9,19 | +%5,88 | CNY 9,30 | CNY 9,53 | CNY 9,09 | 242,33M |
| 2026-07-30 | CNY 8,68 | -%9,49 | CNY 9,41 | CNY 9,53 | CNY 8,68 | 214,01M |
| 2026-07-29 | CNY 9,59 | -%2,24 | CNY 9,80 | CNY 9,88 | CNY 9,27 | 162,92M |
| 2026-07-28 | CNY 9,81 | -%6,57 | CNY 10,20 | CNY 10,34 | CNY 9,76 | 165,35M |
| 2026-07-27 | CNY 10,50 | +%3,45 | CNY 10,15 | CNY 10,50 | CNY 9,96 | 126,95M |
| 2026-07-24 | CNY 10,15 | -%3,61 | CNY 10,25 | CNY 10,44 | CNY 10,04 | 121,85M |
| 2026-07-23 | CNY 10,53 | -%0,19 | CNY 10,64 | CNY 11,01 | CNY 10,37 | 167,09M |
| 2026-07-22 | CNY 10,55 | +%0,19 | CNY 10,47 | CNY 11,30 | CNY 10,28 | 223,87M |
| 2026-07-21 | CNY 10,53 | +%8,33 | CNY 9,77 | CNY 10,64 | CNY 8,92 | 288,81M |
| 2026-07-20 | CNY 9,72 | -%7,52 | CNY 10,63 | CNY 10,72 | CNY 9,46 | 250,00M |
| 2026-07-17 | CNY 10,51 | -%10,02 | CNY 11,45 | CNY 11,52 | CNY 10,51 | 251,92M |
| 2026-07-16 | CNY 11,68 | -%0,26 | CNY 11,40 | CNY 11,98 | CNY 11,01 | 203,52M |
| 2026-07-15 | CNY 11,71 | -%7,28 | CNY 12,69 | CNY 12,80 | CNY 11,61 | 237,19M |
| 2026-07-14 | CNY 12,63 | +%3,69 | CNY 12,18 | CNY 12,85 | CNY 11,65 | 288,28M |
| 2026-07-13 | CNY 12,18 | -%7,59 | CNY 13,00 | CNY 13,94 | CNY 12,01 | 336,72M |
| 2026-07-10 | CNY 13,18 | -%5,04 | CNY 14,08 | CNY 14,45 | CNY 13,13 | 242,65M |
| 2026-07-09 | CNY 13,88 | +%4,36 | CNY 13,64 | CNY 13,96 | CNY 12,93 | 295,43M |
| 2026-07-08 | CNY 13,30 | -%9,52 | CNY 14,89 | CNY 14,99 | CNY 13,25 | 363,39M |
| 2026-07-07 | CNY 14,70 | -%1,93 | CNY 15,00 | CNY 15,85 | CNY 14,48 | 332,25M |
| 2026-07-06 | CNY 14,99 | -%0,86 | CNY 15,35 | CNY 15,86 | CNY 14,60 | 359,49M |
| 2026-07-03 | CNY 15,12 | +%1,34 | CNY 15,18 | CNY 15,76 | CNY 14,41 | 480,23M |
| 2026-07-02 | CNY 14,92 | +%6,80 | CNY 13,62 | CNY 15,37 | CNY 13,42 | 525,49M |
| 2026-07-01 | CNY 13,97 | +%0,94 | CNY 14,50 | CNY 14,98 | CNY 13,85 | 392,43M |
| 2026-06-30 | CNY 13,84 | +%10,02 | CNY 12,57 | CNY 13,84 | CNY 12,48 | 194,13M |
| 2026-06-29 | CNY 12,58 | -%3,23 | CNY 12,96 | CNY 13,09 | CNY 12,02 | 238,68M |
| 2026-06-26 | CNY 13,00 | -%8,19 | CNY 13,99 | CNY 14,18 | CNY 12,96 | 253,60M |
| 2026-06-25 | CNY 14,16 | +%6,55 | CNY 13,38 | CNY 14,54 | CNY 13,10 | 334,32M |
| 2026-06-24 | CNY 13,29 | -%1,04 | CNY 13,43 | CNY 13,64 | CNY 13,05 | 173,51M |
| 2026-06-23 | CNY 13,43 | -%4,41 | CNY 13,88 | CNY 14,10 | CNY 13,31 | 196,70M |
| 2026-06-22 | CNY 14,05 | -%2,43 | CNY 14,60 | CNY 14,67 | CNY 13,77 | 251,02M |
| 2026-06-18 | CNY 14,40 | +%0,35 | CNY 14,41 | CNY 14,61 | CNY 14,20 | 250,70M |
| 2026-06-17 | CNY 14,35 | +%1,77 | CNY 13,82 | CNY 15,07 | CNY 13,82 | 382,16M |
| 2026-06-16 | CNY 14,10 | +%4,83 | CNY 13,45 | CNY 14,42 | CNY 13,28 | 335,81M |
| 2026-06-15 | CNY 13,45 | +%4,34 | CNY 12,90 | CNY 13,46 | CNY 12,65 | 340,54M |
| 2026-06-12 | CNY 12,89 | +%9,98 | CNY 11,96 | CNY 12,89 | CNY 11,88 | 370,15M |
| 2026-06-11 | CNY 11,72 | -%1,43 | CNY 11,80 | CNY 11,95 | CNY 11,52 | 146,43M |
| 2026-06-10 | CNY 11,89 | -%3,96 | CNY 12,22 | CNY 12,38 | CNY 11,67 | 167,72M |
| 2026-06-09 | CNY 12,38 | +%2,74 | CNY 12,27 | CNY 12,61 | CNY 12,07 | 171,49M |
| 2026-06-08 | CNY 12,05 | -%2,98 | CNY 11,68 | CNY 12,49 | CNY 11,52 | 210,93M |
| 2026-06-05 | CNY 12,42 | -%1,58 | CNY 12,50 | CNY 12,92 | CNY 12,20 | 209,72M |
| 2026-06-04 | CNY 12,62 | +%2,10 | CNY 12,13 | CNY 12,91 | CNY 12,04 | 235,33M |
| 2026-06-03 | CNY 12,36 | -%2,45 | CNY 12,66 | CNY 12,94 | CNY 12,17 | 247,11M |
| 2026-06-02 | CNY 12,67 | +%1,93 | CNY 12,50 | CNY 12,97 | CNY 12,05 | 267,60M |
| 2026-06-01 | CNY 12,43 | -%7,45 | CNY 13,25 | CNY 13,45 | CNY 12,29 | 350,60M |
| 2026-05-29 | CNY 13,43 | +%3,63 | CNY 13,11 | CNY 14,26 | CNY 13,10 | 486,63M |
| 2026-05-28 | CNY 12,96 | -%0,61 | CNY 12,91 | CNY 13,09 | CNY 12,68 | 184,43M |
| 2026-05-27 | CNY 13,04 | -%2,90 | CNY 13,19 | CNY 13,38 | CNY 12,80 | 267,32M |
| 2026-05-26 | CNY 13,43 | +%3,23 | CNY 12,95 | CNY 13,55 | CNY 12,71 | 360,18M |