Kidswant Digital Technology Co Ltd Class A 301078
SZSE · Çin · Perakende Ticaret
CNY 6,97+0,11 (+%1,60)
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 6,97 | +%1,60 | CNY 6,87 | CNY 7,00 | CNY 6,84 | 11,43M |
| 2026-09-29 | CNY 6,86 | +%0,15 | CNY 6,82 | CNY 6,91 | CNY 6,82 | 8,37M |
| 2026-09-28 | CNY 6,85 | -%1,01 | CNY 6,92 | CNY 6,96 | CNY 6,79 | 10,48M |
| 2026-09-24 | CNY 6,92 | -%0,86 | CNY 6,96 | CNY 7,02 | CNY 6,89 | 9,96M |
| 2026-09-23 | CNY 6,98 | -%1,27 | CNY 7,08 | CNY 7,09 | CNY 6,98 | 12,43M |
| 2026-09-22 | CNY 7,07 | +%0,86 | CNY 7,01 | CNY 7,14 | CNY 6,96 | 16,87M |
| 2026-09-21 | CNY 7,01 | +%0,86 | CNY 6,91 | CNY 7,05 | CNY 6,90 | 14,84M |
| 2026-09-18 | CNY 6,95 | +%0,87 | CNY 6,90 | CNY 7,02 | CNY 6,89 | 14,26M |
| 2026-09-17 | CNY 6,89 | -%0,29 | CNY 6,85 | CNY 6,95 | CNY 6,83 | 11,02M |
| 2026-09-16 | CNY 6,91 | +%0,44 | CNY 6,84 | CNY 6,93 | CNY 6,76 | 12,64M |
| 2026-09-15 | CNY 6,88 | -%1,71 | CNY 6,98 | CNY 7,01 | CNY 6,86 | 14,49M |
| 2026-09-14 | CNY 7,00 | %0,00 | CNY 7,00 | CNY 7,10 | CNY 6,92 | 17,61M |
| 2026-09-11 | CNY 7,00 | -%3,58 | CNY 7,20 | CNY 7,27 | CNY 6,95 | 28,41M |
| 2026-09-10 | CNY 7,26 | -%3,33 | CNY 7,36 | CNY 7,49 | CNY 7,22 | 40,39M |
| 2026-09-09 | CNY 7,51 | +%0,94 | CNY 8,00 | CNY 8,19 | CNY 7,47 | 72,12M |
| 2026-09-08 | CNY 7,44 | +%0,68 | CNY 7,36 | CNY 7,56 | CNY 7,34 | 20,75M |
| 2026-09-07 | CNY 7,39 | +%1,37 | CNY 7,25 | CNY 7,43 | CNY 7,25 | 19,63M |
| 2026-09-04 | CNY 7,29 | +%1,67 | CNY 7,24 | CNY 7,44 | CNY 7,17 | 26,26M |
| 2026-09-03 | CNY 7,17 | -%1,24 | CNY 7,28 | CNY 7,36 | CNY 7,17 | 17,67M |
| 2026-09-02 | CNY 7,26 | -%2,68 | CNY 7,38 | CNY 7,44 | CNY 7,24 | 19,34M |
| 2026-09-01 | CNY 7,46 | +%3,61 | CNY 7,24 | CNY 7,57 | CNY 7,22 | 32,12M |
| 2026-08-31 | CNY 7,20 | -%2,70 | CNY 7,38 | CNY 7,38 | CNY 7,14 | 20,48M |
| 2026-08-28 | CNY 7,40 | +%3,06 | CNY 7,17 | CNY 7,43 | CNY 7,11 | 23,93M |
| 2026-08-27 | CNY 7,18 | %0,00 | CNY 7,15 | CNY 7,27 | CNY 7,13 | 15,44M |
| 2026-08-26 | CNY 7,18 | +%1,27 | CNY 7,15 | CNY 7,35 | CNY 7,12 | 19,33M |
| 2026-08-25 | CNY 7,09 | +%2,46 | CNY 6,88 | CNY 7,11 | CNY 6,86 | 14,13M |
| 2026-08-24 | CNY 6,92 | -%0,57 | CNY 6,94 | CNY 7,00 | CNY 6,87 | 10,97M |
| 2026-08-21 | CNY 6,96 | -%1,97 | CNY 7,06 | CNY 7,10 | CNY 6,90 | 15,06M |
| 2026-08-20 | CNY 7,10 | +%1,72 | CNY 6,99 | CNY 7,14 | CNY 6,95 | 19,37M |
| 2026-08-19 | CNY 6,98 | -%4,90 | CNY 7,41 | CNY 7,43 | CNY 6,91 | 31,95M |
| 2026-08-18 | CNY 7,34 | +%1,10 | CNY 7,25 | CNY 7,35 | CNY 7,22 | 13,44M |
| 2026-08-17 | CNY 7,26 | +%0,97 | CNY 7,17 | CNY 7,27 | CNY 7,05 | 11,91M |
| 2026-08-14 | CNY 7,19 | -%2,57 | CNY 7,34 | CNY 7,38 | CNY 7,14 | 14,86M |
| 2026-08-13 | CNY 7,38 | -%1,20 | CNY 7,48 | CNY 7,58 | CNY 7,36 | 14,20M |
| 2026-08-12 | CNY 7,47 | %0,00 | CNY 7,46 | CNY 7,52 | CNY 7,39 | 13,20M |
| 2026-08-11 | CNY 7,47 | -%0,13 | CNY 7,52 | CNY 7,52 | CNY 7,42 | 13,58M |
| 2026-08-10 | CNY 7,48 | +%1,77 | CNY 7,37 | CNY 7,51 | CNY 7,31 | 15,76M |
| 2026-08-07 | CNY 7,35 | -%1,21 | CNY 7,44 | CNY 7,44 | CNY 7,21 | 18,06M |
| 2026-08-06 | CNY 7,44 | -%2,11 | CNY 7,63 | CNY 7,64 | CNY 7,41 | 18,34M |
| 2026-08-05 | CNY 7,60 | %0,00 | CNY 7,57 | CNY 7,65 | CNY 7,54 | 16,54M |
| 2026-08-04 | CNY 7,60 | -%0,78 | CNY 7,69 | CNY 7,72 | CNY 7,57 | 16,89M |
| 2026-08-03 | CNY 7,66 | +%1,32 | CNY 7,55 | CNY 7,70 | CNY 7,50 | 16,69M |
| 2026-07-31 | CNY 7,56 | +%1,34 | CNY 7,32 | CNY 7,61 | CNY 7,32 | 23,08M |
| 2026-07-30 | CNY 7,46 | +%0,40 | CNY 7,37 | CNY 7,59 | CNY 7,36 | 35,15M |
| 2026-07-29 | CNY 7,43 | +%4,80 | CNY 7,05 | CNY 7,51 | CNY 7,03 | 41,23M |
| 2026-07-28 | CNY 7,09 | +%1,43 | CNY 6,96 | CNY 7,10 | CNY 6,90 | 19,39M |
| 2026-07-27 | CNY 6,99 | +%3,10 | CNY 6,72 | CNY 7,00 | CNY 6,64 | 19,82M |
| 2026-07-24 | CNY 6,78 | -%2,31 | CNY 6,87 | CNY 6,94 | CNY 6,71 | 17,42M |
| 2026-07-23 | CNY 6,94 | -%1,00 | CNY 6,95 | CNY 6,98 | CNY 6,78 | 19,98M |
| 2026-07-22 | CNY 7,01 | +%0,29 | CNY 6,92 | CNY 7,04 | CNY 6,91 | 21,83M |
| 2026-07-21 | CNY 6,99 | -%0,29 | CNY 6,96 | CNY 7,09 | CNY 6,90 | 26,03M |
| 2026-07-20 | CNY 7,01 | %0,00 | CNY 6,96 | CNY 7,13 | CNY 6,85 | 29,58M |
| 2026-07-17 | CNY 7,01 | -%2,09 | CNY 7,15 | CNY 7,30 | CNY 6,99 | 36,62M |
| 2026-07-16 | CNY 7,16 | +%4,22 | CNY 6,85 | CNY 7,30 | CNY 6,85 | 50,35M |
| 2026-07-15 | CNY 6,87 | +%3,62 | CNY 6,59 | CNY 6,90 | CNY 6,55 | 30,09M |
| 2026-07-14 | CNY 6,63 | +%2,00 | CNY 6,57 | CNY 6,75 | CNY 6,50 | 19,45M |
| 2026-07-13 | CNY 6,50 | -%3,27 | CNY 6,67 | CNY 6,73 | CNY 6,49 | 19,23M |
| 2026-07-10 | CNY 6,72 | +%2,91 | CNY 6,54 | CNY 6,79 | CNY 6,53 | 27,66M |
| 2026-07-09 | CNY 6,53 | +%0,62 | CNY 6,45 | CNY 6,57 | CNY 6,36 | 16,77M |
| 2026-07-08 | CNY 6,49 | +%0,15 | CNY 6,48 | CNY 6,60 | CNY 6,39 | 20,15M |
| 2026-07-07 | CNY 6,48 | -%2,85 | CNY 6,68 | CNY 6,70 | CNY 6,43 | 17,76M |
| 2026-07-06 | CNY 6,67 | -%3,47 | CNY 6,91 | CNY 6,97 | CNY 6,64 | 23,41M |
| 2026-07-03 | CNY 6,91 | +%1,02 | CNY 6,88 | CNY 7,02 | CNY 6,85 | 17,83M |
| 2026-07-02 | CNY 6,84 | -%0,73 | CNY 6,87 | CNY 6,98 | CNY 6,79 | 18,61M |
| 2026-07-01 | CNY 6,89 | +%1,92 | CNY 6,74 | CNY 6,94 | CNY 6,69 | 18,96M |
| 2026-06-30 | CNY 6,76 | +%1,35 | CNY 6,64 | CNY 6,83 | CNY 6,58 | 18,38M |
| 2026-06-29 | CNY 6,67 | -%0,89 | CNY 6,72 | CNY 6,76 | CNY 6,46 | 23,99M |
| 2026-06-26 | CNY 6,73 | -%4,81 | CNY 7,03 | CNY 7,05 | CNY 6,70 | 24,42M |
| 2026-06-25 | CNY 7,07 | +%0,14 | CNY 7,05 | CNY 7,17 | CNY 6,98 | 18,38M |
| 2026-06-24 | CNY 7,06 | -%3,29 | CNY 7,30 | CNY 7,34 | CNY 7,04 | 21,26M |
| 2026-06-23 | CNY 7,30 | -%2,28 | CNY 7,41 | CNY 7,59 | CNY 7,28 | 19,90M |
| 2026-06-22 | CNY 7,47 | +%0,40 | CNY 7,35 | CNY 7,56 | CNY 7,30 | 17,43M |
| 2026-06-18 | CNY 7,44 | -%2,75 | CNY 7,67 | CNY 7,68 | CNY 7,39 | 20,84M |
| 2026-06-17 | CNY 7,65 | -%2,67 | CNY 7,81 | CNY 8,14 | CNY 7,62 | 20,36M |
| 2026-06-16 | CNY 7,86 | +%2,08 | CNY 7,68 | CNY 7,93 | CNY 7,62 | 22,41M |
| 2026-06-15 | CNY 7,70 | +%0,79 | CNY 7,62 | CNY 7,89 | CNY 7,59 | 21,95M |
| 2026-06-12 | CNY 7,64 | +%2,28 | CNY 7,48 | CNY 7,74 | CNY 7,43 | 22,33M |
| 2026-06-11 | CNY 7,47 | -%1,32 | CNY 7,52 | CNY 7,62 | CNY 7,17 | 31,74M |
| 2026-06-10 | CNY 7,57 | -%4,18 | CNY 7,88 | CNY 7,95 | CNY 7,52 | 22,93M |
| 2026-06-09 | CNY 7,90 | +%1,02 | CNY 7,82 | CNY 7,98 | CNY 7,69 | 21,22M |
| 2026-06-08 | CNY 7,82 | -%4,17 | CNY 8,04 | CNY 8,17 | CNY 7,77 | 26,68M |
| 2026-06-05 | CNY 8,16 | -%1,33 | CNY 8,22 | CNY 8,41 | CNY 8,08 | 26,75M |
| 2026-06-04 | CNY 8,27 | -%5,81 | CNY 8,70 | CNY 8,76 | CNY 8,13 | 46,99M |
| 2026-06-03 | CNY 8,78 | -%3,83 | CNY 9,01 | CNY 9,11 | CNY 8,67 | 38,55M |
| 2026-06-02 | CNY 9,13 | -%4,00 | CNY 9,45 | CNY 9,51 | CNY 9,11 | 36,60M |
| 2026-06-01 | CNY 9,51 | +%4,05 | CNY 9,05 | CNY 9,55 | CNY 9,00 | 45,37M |
| 2026-05-29 | CNY 9,14 | -%0,44 | CNY 9,12 | CNY 9,27 | CNY 9,02 | 30,46M |
| 2026-05-28 | CNY 9,18 | -%2,96 | CNY 9,36 | CNY 9,40 | CNY 9,06 | 30,73M |
| 2026-05-27 | CNY 9,46 | -%2,47 | CNY 9,59 | CNY 9,74 | CNY 9,40 | 41,17M |
| 2026-05-26 | CNY 9,70 | +%3,63 | CNY 9,27 | CNY 9,89 | CNY 9,22 | 68,16M |