Founder Securities Co., Ltd. Class A 601901
SSE · Çin · Finans
CNY 6,71+0,08 (+%1,21)
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 6,71 | +%1,21 | CNY 6,66 | CNY 6,71 | CNY 6,63 | 24,64M |
| 2026-09-29 | CNY 6,63 | +%0,15 | CNY 6,62 | CNY 6,67 | CNY 6,61 | 21,22M |
| 2026-09-28 | CNY 6,62 | -%1,78 | CNY 6,73 | CNY 6,74 | CNY 6,59 | 32,78M |
| 2026-09-24 | CNY 6,74 | -%1,89 | CNY 6,85 | CNY 6,87 | CNY 6,72 | 32,18M |
| 2026-09-23 | CNY 6,87 | -%0,43 | CNY 6,89 | CNY 6,93 | CNY 6,86 | 22,61M |
| 2026-09-22 | CNY 6,90 | -%0,14 | CNY 6,91 | CNY 6,95 | CNY 6,89 | 28,72M |
| 2026-09-21 | CNY 6,91 | +%1,17 | CNY 6,84 | CNY 6,91 | CNY 6,81 | 33,63M |
| 2026-09-18 | CNY 6,83 | +%1,19 | CNY 6,77 | CNY 6,85 | CNY 6,77 | 33,87M |
| 2026-09-17 | CNY 6,75 | -%1,17 | CNY 6,78 | CNY 6,83 | CNY 6,75 | 25,75M |
| 2026-09-16 | CNY 6,83 | +%0,44 | CNY 6,79 | CNY 6,87 | CNY 6,76 | 39,86M |
| 2026-09-15 | CNY 6,80 | +%0,59 | CNY 6,78 | CNY 6,89 | CNY 6,73 | 48,73M |
| 2026-09-14 | CNY 6,76 | -%0,44 | CNY 6,77 | CNY 6,81 | CNY 6,74 | 24,31M |
| 2026-09-11 | CNY 6,79 | -%2,58 | CNY 6,94 | CNY 6,94 | CNY 6,77 | 56,76M |
| 2026-09-10 | CNY 6,97 | +%1,31 | CNY 6,87 | CNY 6,98 | CNY 6,85 | 54,61M |
| 2026-09-09 | CNY 6,88 | -%0,43 | CNY 6,90 | CNY 6,91 | CNY 6,85 | 28,03M |
| 2026-09-08 | CNY 6,91 | +%0,73 | CNY 6,88 | CNY 6,97 | CNY 6,85 | 35,15M |
| 2026-09-07 | CNY 6,86 | -%0,87 | CNY 6,93 | CNY 6,96 | CNY 6,85 | 39,10M |
| 2026-09-04 | CNY 6,92 | +%0,44 | CNY 6,92 | CNY 6,98 | CNY 6,90 | 44,52M |
| 2026-09-03 | CNY 6,89 | +%0,44 | CNY 6,87 | CNY 6,95 | CNY 6,87 | 30,91M |
| 2026-09-02 | CNY 6,86 | -%1,72 | CNY 6,95 | CNY 6,96 | CNY 6,85 | 36,23M |
| 2026-09-01 | CNY 6,98 | +%1,45 | CNY 6,86 | CNY 7,00 | CNY 6,85 | 58,73M |
| 2026-08-31 | CNY 6,88 | -%0,58 | CNY 6,87 | CNY 6,91 | CNY 6,81 | 50,20M |
| 2026-08-28 | CNY 6,92 | +%0,14 | CNY 6,90 | CNY 6,94 | CNY 6,87 | 36,15M |
| 2026-08-27 | CNY 6,91 | +%1,32 | CNY 6,80 | CNY 6,92 | CNY 6,79 | 55,32M |
| 2026-08-26 | CNY 6,82 | +%1,94 | CNY 6,68 | CNY 6,84 | CNY 6,67 | 67,74M |
| 2026-08-25 | CNY 6,69 | +%0,60 | CNY 6,65 | CNY 6,72 | CNY 6,64 | 41,91M |
| 2026-08-24 | CNY 6,65 | -%1,04 | CNY 6,73 | CNY 6,75 | CNY 6,64 | 55,34M |
| 2026-08-21 | CNY 6,72 | -%0,30 | CNY 6,73 | CNY 6,76 | CNY 6,69 | 27,31M |
| 2026-08-20 | CNY 6,74 | -%0,44 | CNY 6,73 | CNY 6,79 | CNY 6,70 | 39,33M |
| 2026-08-19 | CNY 6,77 | -%1,02 | CNY 6,85 | CNY 6,86 | CNY 6,76 | 38,34M |
| 2026-08-18 | CNY 6,84 | -%0,73 | CNY 6,88 | CNY 6,88 | CNY 6,79 | 36,72M |
| 2026-08-17 | CNY 6,89 | -%0,14 | CNY 6,90 | CNY 6,91 | CNY 6,83 | 49,57M |
| 2026-08-14 | CNY 6,90 | -%1,29 | CNY 6,99 | CNY 7,00 | CNY 6,89 | 46,37M |
| 2026-08-13 | CNY 6,99 | -%0,29 | CNY 7,01 | CNY 7,07 | CNY 6,98 | 50,71M |
| 2026-08-12 | CNY 7,01 | %0,00 | CNY 6,99 | CNY 7,03 | CNY 6,98 | 29,58M |
| 2026-08-11 | CNY 7,01 | -%0,57 | CNY 7,04 | CNY 7,06 | CNY 7,00 | 29,70M |
| 2026-08-10 | CNY 7,05 | +%0,14 | CNY 7,03 | CNY 7,08 | CNY 7,03 | 29,10M |
| 2026-08-07 | CNY 7,04 | %0,00 | CNY 7,02 | CNY 7,04 | CNY 6,99 | 35,65M |
| 2026-08-06 | CNY 7,04 | -%1,26 | CNY 7,12 | CNY 7,13 | CNY 7,01 | 49,60M |
| 2026-08-05 | CNY 7,13 | %0,00 | CNY 7,14 | CNY 7,16 | CNY 7,11 | 51,79M |
| 2026-08-04 | CNY 7,13 | +%0,14 | CNY 7,12 | CNY 7,15 | CNY 7,11 | 39,80M |
| 2026-08-03 | CNY 7,12 | +%0,28 | CNY 7,07 | CNY 7,14 | CNY 7,06 | 42,77M |
| 2026-07-31 | CNY 7,10 | -%0,14 | CNY 7,11 | CNY 7,15 | CNY 7,08 | 62,58M |
| 2026-07-30 | CNY 7,11 | +%0,42 | CNY 7,04 | CNY 7,12 | CNY 7,03 | 57,26M |
| 2026-07-29 | CNY 7,08 | +%1,58 | CNY 6,98 | CNY 7,10 | CNY 6,98 | 52,26M |
| 2026-07-28 | CNY 6,97 | -%1,69 | CNY 7,05 | CNY 7,07 | CNY 6,95 | 59,86M |
| 2026-07-27 | CNY 7,09 | -%0,70 | CNY 7,10 | CNY 7,14 | CNY 7,00 | 70,15M |
| 2026-07-24 | CNY 7,14 | +%0,99 | CNY 7,05 | CNY 7,23 | CNY 7,03 | 128,02M |
| 2026-07-23 | CNY 7,07 | +%1,29 | CNY 6,98 | CNY 7,08 | CNY 6,96 | 47,90M |
| 2026-07-22 | CNY 6,98 | -%0,99 | CNY 7,02 | CNY 7,03 | CNY 6,93 | 50,97M |
| 2026-07-21 | CNY 7,05 | -%0,14 | CNY 7,03 | CNY 7,14 | CNY 6,99 | 73,40M |
| 2026-07-20 | CNY 7,06 | +%1,29 | CNY 6,97 | CNY 7,11 | CNY 6,97 | 76,16M |
| 2026-07-17 | CNY 6,97 | -%2,38 | CNY 7,12 | CNY 7,17 | CNY 6,93 | 87,05M |
| 2026-07-16 | CNY 7,14 | -%1,24 | CNY 7,17 | CNY 7,22 | CNY 7,12 | 52,58M |
| 2026-07-15 | CNY 7,23 | +%1,26 | CNY 7,11 | CNY 7,25 | CNY 7,11 | 73,60M |
| 2026-07-14 | CNY 7,14 | %0,00 | CNY 7,11 | CNY 7,14 | CNY 7,07 | 55,72M |
| 2026-07-13 | CNY 7,14 | %0,00 | CNY 7,11 | CNY 7,27 | CNY 7,10 | 67,87M |
| 2026-07-10 | CNY 7,14 | -%1,11 | CNY 7,19 | CNY 7,20 | CNY 7,09 | 59,71M |
| 2026-07-09 | CNY 7,22 | +%1,69 | CNY 7,12 | CNY 7,22 | CNY 7,10 | 61,13M |
| 2026-07-08 | CNY 7,10 | -%0,14 | CNY 7,08 | CNY 7,14 | CNY 7,05 | 48,05M |
| 2026-07-07 | CNY 7,11 | -%1,80 | CNY 7,18 | CNY 7,23 | CNY 7,07 | 65,70M |
| 2026-07-06 | CNY 7,24 | -%1,09 | CNY 7,37 | CNY 7,40 | CNY 7,20 | 89,81M |
| 2026-07-03 | CNY 7,32 | -%0,27 | CNY 7,38 | CNY 7,40 | CNY 7,29 | 89,53M |
| 2026-07-02 | CNY 7,34 | -%1,87 | CNY 7,42 | CNY 7,45 | CNY 7,30 | 122,15M |
| 2026-07-01 | CNY 7,48 | +%3,89 | CNY 7,18 | CNY 7,57 | CNY 7,13 | 195,08M |
| 2026-06-30 | CNY 7,20 | +%0,70 | CNY 7,12 | CNY 7,40 | CNY 7,08 | 97,95M |
| 2026-06-29 | CNY 7,15 | %0,00 | CNY 7,19 | CNY 7,25 | CNY 7,09 | 108,38M |
| 2026-06-26 | CNY 7,15 | -%4,92 | CNY 7,40 | CNY 7,52 | CNY 7,15 | 182,26M |
| 2026-06-25 | CNY 7,52 | +%5,47 | CNY 7,09 | CNY 7,78 | CNY 7,06 | 316,97M |
| 2026-06-24 | CNY 7,13 | +%1,13 | CNY 6,99 | CNY 7,36 | CNY 6,92 | 180,23M |
| 2026-06-23 | CNY 7,05 | +%0,57 | CNY 6,99 | CNY 7,21 | CNY 6,96 | 157,59M |
| 2026-06-22 | CNY 7,01 | +%5,26 | CNY 6,63 | CNY 7,03 | CNY 6,61 | 150,34M |
| 2026-06-18 | CNY 6,66 | -%2,35 | CNY 6,79 | CNY 6,82 | CNY 6,66 | 61,42M |
| 2026-06-17 | CNY 6,82 | -%0,87 | CNY 6,86 | CNY 6,91 | CNY 6,79 | 47,57M |
| 2026-06-16 | CNY 6,88 | +%0,29 | CNY 6,81 | CNY 6,91 | CNY 6,78 | 62,74M |
| 2026-06-15 | CNY 6,86 | +%2,69 | CNY 6,74 | CNY 7,01 | CNY 6,71 | 127,61M |
| 2026-06-12 | CNY 6,68 | +%2,93 | CNY 6,50 | CNY 6,71 | CNY 6,48 | 91,10M |
| 2026-06-11 | CNY 6,49 | -%0,61 | CNY 6,48 | CNY 6,56 | CNY 6,44 | 47,86M |
| 2026-06-10 | CNY 6,53 | +%1,40 | CNY 6,42 | CNY 6,54 | CNY 6,40 | 68,48M |
| 2026-06-09 | CNY 6,44 | +%0,78 | CNY 6,42 | CNY 6,45 | CNY 6,38 | 39,18M |
| 2026-06-08 | CNY 6,39 | -%1,99 | CNY 6,43 | CNY 6,50 | CNY 6,37 | 51,76M |
| 2026-06-05 | CNY 6,52 | -%0,15 | CNY 6,52 | CNY 6,58 | CNY 6,45 | 60,07M |
| 2026-06-04 | CNY 6,53 | -%1,66 | CNY 6,61 | CNY 6,65 | CNY 6,42 | 90,31M |
| 2026-06-03 | CNY 6,64 | -%1,19 | CNY 6,72 | CNY 6,72 | CNY 6,61 | 79,60M |
| 2026-06-02 | CNY 6,72 | -%1,03 | CNY 6,76 | CNY 6,79 | CNY 6,68 | 71,72M |
| 2026-06-01 | CNY 6,79 | -%1,45 | CNY 6,80 | CNY 6,83 | CNY 6,70 | 85,27M |
| 2026-05-29 | CNY 6,89 | +%0,58 | CNY 6,84 | CNY 6,94 | CNY 6,83 | 87,35M |
| 2026-05-28 | CNY 6,85 | -%2,14 | CNY 7,01 | CNY 7,01 | CNY 6,83 | 77,32M |
| 2026-05-27 | CNY 7,00 | -%1,27 | CNY 7,07 | CNY 7,16 | CNY 6,95 | 84,26M |
| 2026-05-26 | CNY 7,09 | %0,00 | CNY 7,06 | CNY 7,17 | CNY 7,01 | 77,92M |