YOOZOO Interactive Co., Ltd. Class A 002174
SZSE · Çin · Teknoloji Hizmetleri
CNY 13,19-0,21 (-%1,57)
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 13,19 | -%1,57 | CNY 13,43 | CNY 13,64 | CNY 13,19 | 28,26M |
| 2026-09-29 | CNY 13,40 | +%1,21 | CNY 13,09 | CNY 13,97 | CNY 12,98 | 43,89M |
| 2026-09-28 | CNY 13,24 | -%5,50 | CNY 14,15 | CNY 14,26 | CNY 13,02 | 40,58M |
| 2026-09-24 | CNY 14,01 | -%2,23 | CNY 14,25 | CNY 14,33 | CNY 13,87 | 35,36M |
| 2026-09-23 | CNY 14,33 | -%0,49 | CNY 14,31 | CNY 14,50 | CNY 14,10 | 34,34M |
| 2026-09-22 | CNY 14,40 | -%1,17 | CNY 14,68 | CNY 14,82 | CNY 14,31 | 34,89M |
| 2026-09-21 | CNY 14,57 | +%3,04 | CNY 14,02 | CNY 14,85 | CNY 14,00 | 50,33M |
| 2026-09-18 | CNY 14,14 | -%0,28 | CNY 14,31 | CNY 14,39 | CNY 13,96 | 48,64M |
| 2026-09-17 | CNY 14,18 | -%2,21 | CNY 14,45 | CNY 14,85 | CNY 14,16 | 58,51M |
| 2026-09-16 | CNY 14,50 | +%7,25 | CNY 13,31 | CNY 14,70 | CNY 13,31 | 78,11M |
| 2026-09-15 | CNY 13,52 | +%0,22 | CNY 13,58 | CNY 13,98 | CNY 13,45 | 51,79M |
| 2026-09-14 | CNY 13,49 | -%0,95 | CNY 13,61 | CNY 13,62 | CNY 13,25 | 52,14M |
| 2026-09-11 | CNY 13,62 | -%0,15 | CNY 13,33 | CNY 13,88 | CNY 13,30 | 93,17M |
| 2026-09-10 | CNY 13,64 | +%10,00 | CNY 12,36 | CNY 13,64 | CNY 12,31 | 97,65M |
| 2026-09-09 | CNY 12,40 | -%1,51 | CNY 12,61 | CNY 12,64 | CNY 12,27 | 25,72M |
| 2026-09-08 | CNY 12,59 | +%3,03 | CNY 12,20 | CNY 12,65 | CNY 12,10 | 37,09M |
| 2026-09-07 | CNY 12,22 | +%0,33 | CNY 12,20 | CNY 12,38 | CNY 12,02 | 29,74M |
| 2026-09-04 | CNY 12,18 | %0,00 | CNY 12,10 | CNY 12,53 | CNY 12,09 | 36,05M |
| 2026-09-03 | CNY 12,18 | +%4,82 | CNY 11,67 | CNY 12,44 | CNY 11,65 | 49,87M |
| 2026-09-02 | CNY 11,62 | -%0,43 | CNY 11,55 | CNY 11,65 | CNY 11,32 | 24,58M |
| 2026-09-01 | CNY 11,67 | -%2,18 | CNY 12,03 | CNY 12,08 | CNY 11,66 | 24,79M |
| 2026-08-31 | CNY 11,93 | +%0,51 | CNY 11,82 | CNY 11,95 | CNY 11,53 | 23,34M |
| 2026-08-28 | CNY 11,87 | -%1,66 | CNY 12,09 | CNY 12,12 | CNY 11,79 | 27,23M |
| 2026-08-27 | CNY 12,07 | +%0,92 | CNY 11,94 | CNY 12,08 | CNY 11,78 | 20,00M |
| 2026-08-26 | CNY 11,96 | -%1,40 | CNY 12,05 | CNY 12,14 | CNY 11,88 | 16,27M |
| 2026-08-25 | CNY 12,13 | +%1,34 | CNY 11,92 | CNY 12,17 | CNY 11,77 | 18,73M |
| 2026-08-24 | CNY 11,97 | -%2,68 | CNY 12,28 | CNY 12,32 | CNY 11,89 | 23,04M |
| 2026-08-21 | CNY 12,30 | %0,00 | CNY 12,16 | CNY 12,38 | CNY 12,10 | 19,12M |
| 2026-08-20 | CNY 12,30 | +%2,07 | CNY 12,19 | CNY 12,50 | CNY 12,07 | 26,80M |
| 2026-08-19 | CNY 12,05 | -%8,43 | CNY 13,03 | CNY 13,03 | CNY 12,01 | 48,02M |
| 2026-08-18 | CNY 13,16 | -%2,95 | CNY 13,50 | CNY 13,78 | CNY 13,00 | 44,19M |
| 2026-08-17 | CNY 13,56 | +%3,04 | CNY 13,16 | CNY 13,60 | CNY 12,82 | 66,57M |
| 2026-08-14 | CNY 13,16 | -%1,64 | CNY 13,21 | CNY 13,27 | CNY 12,44 | 100,93M |
| 2026-08-13 | CNY 13,38 | +%10,03 | CNY 13,19 | CNY 13,38 | CNY 12,85 | 31,17M |
| 2026-08-12 | CNY 12,16 | +%3,14 | CNY 11,79 | CNY 12,34 | CNY 11,75 | 33,85M |
| 2026-08-11 | CNY 11,79 | -%1,67 | CNY 11,94 | CNY 12,05 | CNY 11,76 | 20,86M |
| 2026-08-10 | CNY 11,99 | +%1,61 | CNY 11,78 | CNY 12,03 | CNY 11,70 | 26,22M |
| 2026-08-07 | CNY 11,80 | +%0,17 | CNY 11,85 | CNY 11,94 | CNY 11,41 | 27,85M |
| 2026-08-06 | CNY 11,78 | -%3,60 | CNY 12,14 | CNY 12,26 | CNY 11,63 | 34,84M |
| 2026-08-05 | CNY 12,22 | +%0,16 | CNY 12,05 | CNY 12,40 | CNY 12,05 | 32,59M |
| 2026-08-04 | CNY 12,20 | +%5,90 | CNY 11,50 | CNY 12,38 | CNY 11,37 | 47,28M |
| 2026-08-03 | CNY 11,52 | +%1,77 | CNY 11,40 | CNY 11,71 | CNY 11,29 | 23,28M |
| 2026-07-31 | CNY 11,32 | +%2,44 | CNY 11,20 | CNY 11,57 | CNY 11,10 | 30,06M |
| 2026-07-30 | CNY 11,05 | -%3,07 | CNY 11,29 | CNY 11,66 | CNY 11,00 | 30,03M |
| 2026-07-29 | CNY 11,40 | +%1,97 | CNY 11,18 | CNY 11,58 | CNY 10,78 | 42,99M |
| 2026-07-28 | CNY 11,18 | -%1,41 | CNY 11,24 | CNY 11,50 | CNY 11,12 | 33,31M |
| 2026-07-27 | CNY 11,34 | +%9,99 | CNY 10,31 | CNY 11,34 | CNY 10,14 | 42,08M |
| 2026-07-24 | CNY 10,31 | -%5,41 | CNY 10,70 | CNY 10,77 | CNY 10,03 | 33,17M |
| 2026-07-23 | CNY 10,90 | -%1,71 | CNY 11,00 | CNY 11,23 | CNY 10,82 | 22,68M |
| 2026-07-22 | CNY 11,09 | -%2,72 | CNY 11,24 | CNY 11,36 | CNY 10,87 | 39,29M |
| 2026-07-21 | CNY 11,40 | +%5,65 | CNY 10,83 | CNY 11,46 | CNY 10,21 | 51,21M |
| 2026-07-20 | CNY 10,79 | -%3,57 | CNY 11,36 | CNY 11,49 | CNY 10,62 | 50,10M |
| 2026-07-17 | CNY 11,19 | -%9,98 | CNY 12,31 | CNY 12,32 | CNY 11,19 | 63,03M |
| 2026-07-16 | CNY 12,43 | -%0,88 | CNY 12,31 | CNY 12,75 | CNY 12,04 | 47,24M |
| 2026-07-15 | CNY 12,54 | -%0,48 | CNY 12,61 | CNY 12,89 | CNY 12,27 | 54,82M |
| 2026-07-14 | CNY 12,60 | +%6,06 | CNY 11,99 | CNY 12,96 | CNY 11,47 | 63,00M |
| 2026-07-13 | CNY 11,88 | -%6,75 | CNY 12,73 | CNY 12,82 | CNY 11,80 | 63,23M |
| 2026-07-10 | CNY 12,74 | +%1,84 | CNY 12,51 | CNY 13,13 | CNY 12,45 | 58,62M |
| 2026-07-09 | CNY 12,51 | +%4,77 | CNY 11,90 | CNY 12,97 | CNY 11,72 | 56,18M |
| 2026-07-08 | CNY 11,94 | -%5,09 | CNY 12,56 | CNY 12,57 | CNY 11,93 | 49,78M |
| 2026-07-07 | CNY 12,58 | +%1,53 | CNY 12,35 | CNY 13,33 | CNY 12,31 | 67,79M |
| 2026-07-06 | CNY 12,39 | +%0,49 | CNY 12,30 | CNY 12,78 | CNY 12,16 | 37,31M |
| 2026-07-03 | CNY 12,33 | +%2,49 | CNY 12,03 | CNY 12,57 | CNY 11,90 | 35,53M |
| 2026-07-02 | CNY 12,03 | -%2,91 | CNY 12,42 | CNY 12,55 | CNY 11,95 | 30,55M |
| 2026-07-01 | CNY 12,39 | -%1,74 | CNY 12,65 | CNY 12,85 | CNY 12,23 | 36,70M |
| 2026-06-30 | CNY 12,61 | +%3,79 | CNY 12,10 | CNY 12,66 | CNY 11,74 | 39,87M |
| 2026-06-29 | CNY 12,15 | -%0,33 | CNY 12,10 | CNY 12,62 | CNY 11,88 | 44,71M |
| 2026-06-26 | CNY 12,19 | -%2,25 | CNY 12,39 | CNY 12,78 | CNY 12,06 | 39,53M |
| 2026-06-25 | CNY 12,47 | -%2,81 | CNY 12,90 | CNY 13,13 | CNY 12,41 | 46,92M |
| 2026-06-24 | CNY 12,83 | +%0,86 | CNY 12,58 | CNY 13,00 | CNY 12,50 | 49,91M |
| 2026-06-23 | CNY 12,72 | +%3,16 | CNY 12,14 | CNY 12,86 | CNY 12,10 | 64,42M |
| 2026-06-22 | CNY 12,33 | +%6,11 | CNY 11,62 | CNY 12,36 | CNY 11,52 | 61,64M |
| 2026-06-18 | CNY 11,62 | %0,00 | CNY 11,63 | CNY 11,92 | CNY 11,47 | 32,35M |
| 2026-06-17 | CNY 11,62 | -%1,69 | CNY 11,61 | CNY 11,90 | CNY 11,44 | 37,44M |
| 2026-06-16 | CNY 11,82 | +%6,58 | CNY 11,03 | CNY 11,90 | CNY 10,90 | 80,34M |
| 2026-06-15 | CNY 11,09 | +%10,02 | CNY 10,22 | CNY 11,09 | CNY 10,18 | 32,18M |
| 2026-06-12 | CNY 10,08 | +%1,51 | CNY 10,42 | CNY 10,42 | CNY 9,85 | 45,56M |
| 2026-06-11 | CNY 9,93 | -%9,97 | CNY 10,98 | CNY 11,08 | CNY 9,93 | 54,49M |
| 2026-06-10 | CNY 11,03 | -%1,61 | CNY 11,09 | CNY 11,19 | CNY 10,83 | 28,71M |
| 2026-06-09 | CNY 11,21 | +%4,28 | CNY 10,93 | CNY 11,38 | CNY 10,69 | 38,40M |
| 2026-06-08 | CNY 10,75 | +%0,56 | CNY 10,44 | CNY 11,11 | CNY 10,37 | 40,25M |
| 2026-06-05 | CNY 10,69 | -%1,47 | CNY 10,86 | CNY 11,05 | CNY 10,63 | 26,14M |
| 2026-06-04 | CNY 10,85 | -%1,27 | CNY 10,92 | CNY 11,14 | CNY 10,80 | 20,57M |
| 2026-06-03 | CNY 10,99 | +%1,38 | CNY 10,80 | CNY 11,13 | CNY 10,64 | 30,33M |
| 2026-06-02 | CNY 10,84 | -%3,47 | CNY 11,23 | CNY 11,29 | CNY 10,72 | 34,62M |
| 2026-06-01 | CNY 11,23 | -%0,18 | CNY 11,18 | CNY 11,48 | CNY 11,11 | 28,94M |
| 2026-05-29 | CNY 11,25 | -%4,34 | CNY 11,75 | CNY 11,88 | CNY 11,19 | 29,19M |
| 2026-05-28 | CNY 11,76 | +%1,20 | CNY 11,56 | CNY 11,92 | CNY 11,34 | 39,00M |
| 2026-05-27 | CNY 11,62 | -%0,17 | CNY 11,65 | CNY 11,95 | CNY 11,38 | 41,98M |
| 2026-05-26 | CNY 11,64 | -%2,51 | CNY 11,94 | CNY 12,17 | CNY 11,55 | 52,10M |