Square Technology Group Co., Ltd. Class A 603339
SSE · Çin · Üretici İmalatı
CNY 12,20+0,03 (+%0,25)
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 12,20 | +%0,25 | CNY 12,22 | CNY 12,28 | CNY 12,14 | 3,70M |
| 2026-09-29 | CNY 12,17 | %0,00 | CNY 12,10 | CNY 12,33 | CNY 12,06 | 4,25M |
| 2026-09-28 | CNY 12,17 | -%1,06 | CNY 12,32 | CNY 12,45 | CNY 12,11 | 6,48M |
| 2026-09-24 | CNY 12,30 | -%3,53 | CNY 12,67 | CNY 12,75 | CNY 12,28 |
| 10,03M |
| 2026-09-23 | CNY 12,75 | -%1,32 | CNY 12,91 | CNY 13,00 | CNY 12,73 | 6,14M |
| 2026-09-22 | CNY 12,92 | -%2,20 | CNY 13,30 | CNY 13,31 | CNY 12,91 | 9,55M |
| 2026-09-21 | CNY 13,21 | +%2,80 | CNY 12,85 | CNY 13,25 | CNY 12,85 | 11,51M |
| 2026-09-18 | CNY 12,85 | +%0,78 | CNY 12,76 | CNY 13,09 | CNY 12,70 | 9,80M |
| 2026-09-17 | CNY 12,75 | +%2,25 | CNY 12,48 | CNY 12,80 | CNY 12,39 | 8,82M |
| 2026-09-16 | CNY 12,47 | +%1,46 | CNY 12,25 | CNY 12,55 | CNY 12,16 | 6,19M |
| 2026-09-15 | CNY 12,29 | %0,00 | CNY 12,21 | CNY 12,36 | CNY 12,20 | 4,64M |
| 2026-09-14 | CNY 12,29 | +%1,65 | CNY 12,00 | CNY 12,36 | CNY 11,92 | 6,85M |
| 2026-09-11 | CNY 12,09 | +%0,33 | CNY 11,90 | CNY 12,19 | CNY 11,75 | 9,79M |
| 2026-09-10 | CNY 12,05 | -%2,03 | CNY 12,22 | CNY 12,22 | CNY 12,05 | 7,21M |
| 2026-09-09 | CNY 12,30 | -%1,52 | CNY 12,50 | CNY 12,52 | CNY 12,29 | 7,19M |
| 2026-09-08 | CNY 12,49 | -%0,72 | CNY 12,58 | CNY 12,61 | CNY 12,36 | 11,19M |
| 2026-09-07 | CNY 12,58 | +%0,32 | CNY 12,46 | CNY 12,79 | CNY 12,41 | 13,88M |
| 2026-09-04 | CNY 12,54 | -%9,85 | CNY 12,94 | CNY 13,19 | CNY 12,52 | 26,99M |
| 2026-09-03 | CNY 13,91 | -%10,03 | CNY 13,91 | CNY 13,91 | CNY 13,91 | 3,23M |
| 2026-09-02 | CNY 15,46 | -%3,86 | CNY 16,05 | CNY 16,08 | CNY 15,32 | 31,26M |
| 2026-09-01 | CNY 16,08 | +%7,34 | CNY 15,68 | CNY 16,27 | CNY 15,55 | 40,30M |
| 2026-08-31 | CNY 14,98 | +%2,18 | CNY 14,52 | CNY 15,05 | CNY 14,52 | 8,41M |
| 2026-08-28 | CNY 14,66 | +%1,95 | CNY 14,34 | CNY 14,86 | CNY 14,30 | 8,66M |
| 2026-08-27 | CNY 14,38 | +%0,70 | CNY 14,28 | CNY 14,39 | CNY 14,16 | 6,06M |
| 2026-08-26 | CNY 14,28 | -%0,21 | CNY 14,32 | CNY 14,39 | CNY 14,21 | 5,85M |
| 2026-08-25 | CNY 14,31 | +%3,62 | CNY 13,72 | CNY 14,42 | CNY 13,58 | 10,23M |
| 2026-08-24 | CNY 13,81 | -%0,79 | CNY 13,91 | CNY 14,09 | CNY 13,64 | 4,83M |
| 2026-08-21 | CNY 13,92 | +%0,87 | CNY 13,73 | CNY 14,00 | CNY 13,55 | 4,66M |
| 2026-08-20 | CNY 13,80 | +%0,15 | CNY 13,90 | CNY 14,03 | CNY 13,70 | 5,42M |
| 2026-08-19 | CNY 13,78 | -%3,23 | CNY 14,10 | CNY 14,15 | CNY 13,73 | 7,09M |
| 2026-08-18 | CNY 14,24 | +%0,71 | CNY 14,13 | CNY 14,27 | CNY 14,01 | 5,86M |
| 2026-08-17 | CNY 14,14 | +%2,91 | CNY 13,74 | CNY 14,14 | CNY 13,67 | 6,62M |
| 2026-08-14 | CNY 13,74 | -%0,36 | CNY 13,81 | CNY 13,87 | CNY 13,60 | 5,02M |
| 2026-08-13 | CNY 13,79 | -%1,92 | CNY 14,03 | CNY 14,14 | CNY 13,77 | 7,20M |
| 2026-08-12 | CNY 14,06 | +%1,66 | CNY 13,83 | CNY 14,15 | CNY 13,74 | 6,58M |
| 2026-08-11 | CNY 13,83 | -%1,28 | CNY 13,93 | CNY 14,06 | CNY 13,58 | 10,82M |
| 2026-08-10 | CNY 14,01 | -%1,96 | CNY 14,27 | CNY 14,34 | CNY 13,95 | 10,18M |
| 2026-08-07 | CNY 14,29 | +%2,51 | CNY 13,90 | CNY 14,31 | CNY 13,83 | 9,66M |
| 2026-08-06 | CNY 13,94 | +%1,75 | CNY 13,84 | CNY 13,95 | CNY 13,66 | 10,88M |
| 2026-08-05 | CNY 13,70 | +%3,95 | CNY 13,18 | CNY 13,76 | CNY 13,11 | 10,76M |
| 2026-08-04 | CNY 13,18 | +%0,69 | CNY 13,09 | CNY 13,25 | CNY 12,90 | 8,42M |
| 2026-08-03 | CNY 13,09 | +%2,59 | CNY 12,70 | CNY 13,09 | CNY 12,51 | 7,48M |
| 2026-07-31 | CNY 12,76 | +%3,32 | CNY 12,48 | CNY 12,80 | CNY 12,22 | 8,38M |
| 2026-07-30 | CNY 12,35 | +%1,23 | CNY 12,15 | CNY 12,44 | CNY 12,12 | 7,90M |
| 2026-07-29 | CNY 12,20 | +%4,01 | CNY 11,99 | CNY 12,32 | CNY 11,80 | 9,68M |
| 2026-07-28 | CNY 11,73 | %0,00 | CNY 11,59 | CNY 12,08 | CNY 11,55 | 7,09M |
| 2026-07-27 | CNY 11,73 | +%3,26 | CNY 11,34 | CNY 11,73 | CNY 11,31 | 5,27M |
| 2026-07-24 | CNY 11,36 | -%0,87 | CNY 11,35 | CNY 11,59 | CNY 11,29 | 5,64M |
| 2026-07-23 | CNY 11,46 | +%4,18 | CNY 11,05 | CNY 11,49 | CNY 10,92 | 7,00M |
| 2026-07-22 | CNY 11,00 | -%2,65 | CNY 11,14 | CNY 11,20 | CNY 10,89 | 6,51M |
| 2026-07-21 | CNY 11,30 | +%5,71 | CNY 10,80 | CNY 11,59 | CNY 10,43 | 13,44M |
| 2026-07-20 | CNY 10,69 | -%7,45 | CNY 11,64 | CNY 11,68 | CNY 10,54 | 13,81M |
| 2026-07-17 | CNY 11,55 | -%5,25 | CNY 12,17 | CNY 12,28 | CNY 11,55 | 15,77M |
| 2026-07-16 | CNY 12,19 | -%5,80 | CNY 12,45 | CNY 12,68 | CNY 12,08 | 16,72M |
| 2026-07-15 | CNY 12,94 | -%10,01 | CNY 13,95 | CNY 13,95 | CNY 12,94 | 20,23M |
| 2026-07-14 | CNY 14,38 | -%10,01 | CNY 15,65 | CNY 15,70 | CNY 14,38 | 23,13M |
| 2026-07-13 | CNY 15,98 | -%1,66 | CNY 15,67 | CNY 16,19 | CNY 15,35 | 26,06M |
| 2026-07-10 | CNY 16,25 | +%6,00 | CNY 15,00 | CNY 16,34 | CNY 15,00 | 37,36M |
| 2026-07-09 | CNY 15,33 | -%0,90 | CNY 15,68 | CNY 15,74 | CNY 15,02 | 35,12M |
| 2026-07-08 | CNY 15,47 | +%10,03 | CNY 14,06 | CNY 15,47 | CNY 13,80 | 33,90M |
| 2026-07-07 | CNY 14,06 | -%5,95 | CNY 14,84 | CNY 14,90 | CNY 14,02 | 15,15M |
| 2026-07-06 | CNY 14,95 | +%4,47 | CNY 14,43 | CNY 14,95 | CNY 14,23 | 18,64M |
| 2026-07-03 | CNY 14,31 | +%0,21 | CNY 14,08 | CNY 14,56 | CNY 14,08 | 9,04M |
| 2026-07-02 | CNY 14,28 | -%1,24 | CNY 14,30 | CNY 14,75 | CNY 14,20 | 10,92M |
| 2026-07-01 | CNY 14,46 | +%1,19 | CNY 14,31 | CNY 14,78 | CNY 14,17 | 17,66M |
| 2026-06-30 | CNY 14,29 | +%3,85 | CNY 13,77 | CNY 15,14 | CNY 13,60 | 20,40M |
| 2026-06-29 | CNY 13,76 | -%3,51 | CNY 14,36 | CNY 14,41 | CNY 13,56 | 11,96M |
| 2026-06-26 | CNY 14,26 | -%3,84 | CNY 14,75 | CNY 14,87 | CNY 14,22 | 13,35M |
| 2026-06-25 | CNY 14,83 | -%3,70 | CNY 15,08 | CNY 15,25 | CNY 14,49 | 18,78M |
| 2026-06-24 | CNY 15,40 | +%5,77 | CNY 14,42 | CNY 15,47 | CNY 14,42 | 28,57M |
| 2026-06-23 | CNY 14,56 | +%5,28 | CNY 14,18 | CNY 15,01 | CNY 14,18 | 23,68M |
| 2026-06-22 | CNY 13,83 | +%2,29 | CNY 13,52 | CNY 14,00 | CNY 13,22 | 11,30M |
| 2026-06-18 | CNY 13,52 | +%5,54 | CNY 12,81 | CNY 13,63 | CNY 12,56 | 9,10M |
| 2026-06-17 | CNY 12,81 | -%0,08 | CNY 12,80 | CNY 13,15 | CNY 12,70 | 3,23M |
| 2026-06-16 | CNY 12,82 | -%0,54 | CNY 12,93 | CNY 12,93 | CNY 12,51 | 3,22M |
| 2026-06-15 | CNY 12,89 | +%1,26 | CNY 12,79 | CNY 12,99 | CNY 12,74 | 2,28M |
| 2026-06-12 | CNY 12,73 | +%0,16 | CNY 12,78 | CNY 12,93 | CNY 12,61 | 2,47M |
| 2026-06-11 | CNY 12,71 | -%1,47 | CNY 12,88 | CNY 12,90 | CNY 12,41 | 2,70M |
| 2026-06-10 | CNY 12,90 | -%1,53 | CNY 13,01 | CNY 13,09 | CNY 12,68 | 3,74M |
| 2026-06-09 | CNY 13,10 | -%0,38 | CNY 13,26 | CNY 13,27 | CNY 12,94 | 3,91M |
| 2026-06-08 | CNY 13,15 | -%1,05 | CNY 13,02 | CNY 13,48 | CNY 12,91 | 4,90M |
| 2026-06-05 | CNY 13,29 | -%2,35 | CNY 13,63 | CNY 13,65 | CNY 13,00 | 6,67M |
| 2026-06-04 | CNY 13,61 | +%4,21 | CNY 13,04 | CNY 13,61 | CNY 12,97 | 8,18M |
| 2026-06-03 | CNY 13,06 | +%1,79 | CNY 12,84 | CNY 13,32 | CNY 12,67 | 5,65M |
| 2026-06-02 | CNY 12,83 | -%1,16 | CNY 12,98 | CNY 13,03 | CNY 12,71 | 2,30M |
| 2026-06-01 | CNY 12,98 | +%2,29 | CNY 12,69 | CNY 13,07 | CNY 12,62 | 2,77M |
| 2026-05-29 | CNY 12,69 | -%1,78 | CNY 12,95 | CNY 13,07 | CNY 12,61 | 3,32M |
| 2026-05-28 | CNY 12,92 | +%2,13 | CNY 12,60 | CNY 12,98 | CNY 12,54 | 3,19M |
| 2026-05-27 | CNY 12,65 | -%4,17 | CNY 13,15 | CNY 13,17 | CNY 12,60 | 4,75M |
| 2026-05-26 | CNY 13,20 | -%2,15 | CNY 13,42 | CNY 13,48 | CNY 13,07 | 3,66M |