Zhejiang Dongwang Times Technology Co. Ltd. Class A 600052
SSE · Çin · Finans
CNY 3,82+0,02 (+%0,53)
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 3,82 | +%0,53 | CNY 3,80 | CNY 3,87 | CNY 3,74 | 12,60M |
| 2026-09-29 | CNY 3,80 | +%2,43 | CNY 3,74 | CNY 3,81 | CNY 3,69 | 11,72M |
| 2026-09-28 | CNY 3,71 | +%1,92 | CNY 3,64 | CNY 3,72 | CNY 3,63 | 13,46M |
| 2026-09-24 | CNY 3,64 | +%0,55 | CNY 3,63 | CNY 3,67 | CNY 3,60 |
| 7,85M |
| 2026-09-23 | CNY 3,62 | -%2,43 | CNY 3,72 | CNY 3,73 | CNY 3,62 | 10,93M |
| 2026-09-22 | CNY 3,71 | -%0,80 | CNY 3,74 | CNY 3,77 | CNY 3,66 | 11,51M |
| 2026-09-21 | CNY 3,74 | +%1,36 | CNY 3,70 | CNY 3,77 | CNY 3,67 | 11,57M |
| 2026-09-18 | CNY 3,69 | -%0,81 | CNY 3,70 | CNY 3,78 | CNY 3,68 | 14,15M |
| 2026-09-17 | CNY 3,72 | -%1,06 | CNY 3,64 | CNY 3,72 | CNY 3,60 | 25,19M |
| 2026-09-16 | CNY 3,76 | +%1,90 | CNY 3,95 | CNY 3,95 | CNY 3,71 | 31,71M |
| 2026-09-15 | CNY 3,69 | -%3,66 | CNY 3,80 | CNY 3,84 | CNY 3,69 | 11,42M |
| 2026-09-14 | CNY 3,83 | +%1,86 | CNY 3,76 | CNY 3,95 | CNY 3,75 | 16,43M |
| 2026-09-11 | CNY 3,76 | -%2,84 | CNY 3,86 | CNY 3,86 | CNY 3,70 | 11,26M |
| 2026-09-10 | CNY 3,87 | -%1,02 | CNY 3,92 | CNY 3,95 | CNY 3,86 | 10,92M |
| 2026-09-09 | CNY 3,91 | -%1,76 | CNY 3,98 | CNY 3,99 | CNY 3,90 | 9,81M |
| 2026-09-08 | CNY 3,98 | +%1,02 | CNY 3,93 | CNY 3,99 | CNY 3,92 | 7,60M |
| 2026-09-07 | CNY 3,94 | +%0,51 | CNY 3,92 | CNY 4,00 | CNY 3,91 | 9,30M |
| 2026-09-04 | CNY 3,92 | -%0,76 | CNY 3,98 | CNY 4,03 | CNY 3,90 | 13,80M |
| 2026-09-03 | CNY 3,95 | -%0,75 | CNY 4,00 | CNY 4,04 | CNY 3,94 | 11,10M |
| 2026-09-02 | CNY 3,98 | -%1,00 | CNY 4,05 | CNY 4,05 | CNY 3,93 | 10,31M |
| 2026-09-01 | CNY 4,02 | +%1,77 | CNY 3,95 | CNY 4,04 | CNY 3,95 | 12,29M |
| 2026-08-31 | CNY 3,95 | %0,00 | CNY 3,98 | CNY 3,98 | CNY 3,89 | 10,32M |
| 2026-08-28 | CNY 3,95 | +%1,02 | CNY 3,88 | CNY 3,99 | CNY 3,88 | 14,42M |
| 2026-08-27 | CNY 3,91 | -%0,26 | CNY 3,97 | CNY 3,97 | CNY 3,88 | 8,75M |
| 2026-08-26 | CNY 3,92 | +%0,51 | CNY 3,88 | CNY 3,95 | CNY 3,87 | 7,26M |
| 2026-08-25 | CNY 3,90 | +%2,36 | CNY 3,81 | CNY 3,92 | CNY 3,80 | 9,28M |
| 2026-08-24 | CNY 3,81 | -%1,04 | CNY 3,87 | CNY 3,90 | CNY 3,78 | 6,29M |
| 2026-08-21 | CNY 3,85 | -%0,77 | CNY 3,88 | CNY 3,88 | CNY 3,78 | 6,60M |
| 2026-08-20 | CNY 3,88 | +%3,74 | CNY 3,78 | CNY 3,90 | CNY 3,77 | 11,13M |
| 2026-08-19 | CNY 3,74 | -%5,32 | CNY 3,91 | CNY 3,93 | CNY 3,73 | 12,00M |
| 2026-08-18 | CNY 3,95 | -%1,74 | CNY 4,02 | CNY 4,02 | CNY 3,93 | 7,80M |
| 2026-08-17 | CNY 4,02 | +%0,25 | CNY 3,98 | CNY 4,03 | CNY 3,88 | 12,55M |
| 2026-08-14 | CNY 4,01 | +%1,78 | CNY 4,06 | CNY 4,06 | CNY 3,90 | 15,52M |
| 2026-08-13 | CNY 3,94 | -%0,76 | CNY 3,95 | CNY 3,98 | CNY 3,91 | 10,60M |
| 2026-08-12 | CNY 3,97 | +%2,06 | CNY 3,92 | CNY 3,99 | CNY 3,88 | 13,20M |
| 2026-08-11 | CNY 3,89 | +%1,04 | CNY 3,82 | CNY 3,94 | CNY 3,82 | 12,67M |
| 2026-08-10 | CNY 3,85 | +%2,12 | CNY 3,79 | CNY 3,86 | CNY 3,73 | 12,12M |
| 2026-08-07 | CNY 3,77 | -%1,05 | CNY 3,80 | CNY 3,81 | CNY 3,69 | 10,35M |
| 2026-08-06 | CNY 3,81 | -%0,26 | CNY 3,80 | CNY 3,88 | CNY 3,76 | 9,71M |
| 2026-08-05 | CNY 3,82 | +%1,06 | CNY 3,87 | CNY 3,87 | CNY 3,78 | 12,13M |
| 2026-08-04 | CNY 3,78 | +%0,27 | CNY 3,79 | CNY 3,80 | CNY 3,74 | 7,20M |
| 2026-08-03 | CNY 3,77 | +%1,07 | CNY 3,73 | CNY 3,80 | CNY 3,70 | 9,14M |
| 2026-07-31 | CNY 3,73 | +%5,67 | CNY 3,60 | CNY 3,75 | CNY 3,58 | 15,50M |
| 2026-07-30 | CNY 3,53 | -%3,02 | CNY 3,64 | CNY 3,72 | CNY 3,53 | 12,61M |
| 2026-07-29 | CNY 3,64 | +%2,25 | CNY 3,51 | CNY 3,69 | CNY 3,51 | 12,77M |
| 2026-07-28 | CNY 3,56 | +%1,71 | CNY 3,60 | CNY 3,62 | CNY 3,52 | 10,56M |
| 2026-07-27 | CNY 3,50 | +%2,34 | CNY 3,41 | CNY 3,51 | CNY 3,40 | 7,88M |
| 2026-07-24 | CNY 3,42 | -%4,47 | CNY 3,55 | CNY 3,59 | CNY 3,42 | 9,89M |
| 2026-07-23 | CNY 3,58 | +%3,47 | CNY 3,44 | CNY 3,59 | CNY 3,44 | 11,14M |
| 2026-07-22 | CNY 3,46 | %0,00 | CNY 3,45 | CNY 3,53 | CNY 3,41 | 9,78M |
| 2026-07-21 | CNY 3,46 | -%2,81 | CNY 3,57 | CNY 3,58 | CNY 3,36 | 17,83M |
| 2026-07-20 | CNY 3,56 | -%0,28 | CNY 3,56 | CNY 3,65 | CNY 3,47 | 17,26M |
| 2026-07-17 | CNY 3,57 | -%2,99 | CNY 3,65 | CNY 3,74 | CNY 3,51 | 13,99M |
| 2026-07-16 | CNY 3,68 | +%0,82 | CNY 3,68 | CNY 3,75 | CNY 3,61 | 11,87M |
| 2026-07-15 | CNY 3,65 | +%2,53 | CNY 3,53 | CNY 3,72 | CNY 3,51 | 13,06M |
| 2026-07-14 | CNY 3,56 | -%0,28 | CNY 3,56 | CNY 3,61 | CNY 3,45 | 12,29M |
| 2026-07-13 | CNY 3,57 | -%4,03 | CNY 3,70 | CNY 3,74 | CNY 3,55 | 16,04M |
| 2026-07-10 | CNY 3,72 | +%4,20 | CNY 3,56 | CNY 3,83 | CNY 3,49 | 18,27M |
| 2026-07-09 | CNY 3,57 | +%0,28 | CNY 3,53 | CNY 3,69 | CNY 3,53 | 11,65M |
| 2026-07-08 | CNY 3,56 | -%3,26 | CNY 3,69 | CNY 3,70 | CNY 3,53 | 10,75M |
| 2026-07-07 | CNY 3,68 | -%0,54 | CNY 3,69 | CNY 3,77 | CNY 3,63 | 13,23M |
| 2026-07-06 | CNY 3,70 | -%3,90 | CNY 3,85 | CNY 3,89 | CNY 3,68 | 17,50M |
| 2026-07-03 | CNY 3,85 | +%2,12 | CNY 3,71 | CNY 3,91 | CNY 3,71 | 17,90M |
| 2026-07-02 | CNY 3,77 | +%3,29 | CNY 3,65 | CNY 3,99 | CNY 3,62 | 25,18M |
| 2026-07-01 | CNY 3,65 | +%3,11 | CNY 3,56 | CNY 3,75 | CNY 3,51 | 21,27M |
| 2026-06-30 | CNY 3,54 | +%2,31 | CNY 3,53 | CNY 3,71 | CNY 3,44 | 20,82M |
| 2026-06-29 | CNY 3,46 | -%1,70 | CNY 3,52 | CNY 3,54 | CNY 3,37 | 16,54M |
| 2026-06-26 | CNY 3,52 | -%2,76 | CNY 3,65 | CNY 3,66 | CNY 3,49 | 18,39M |
| 2026-06-25 | CNY 3,62 | +%3,13 | CNY 3,55 | CNY 3,72 | CNY 3,41 | 27,89M |
| 2026-06-24 | CNY 3,51 | -%6,90 | CNY 3,76 | CNY 3,76 | CNY 3,48 | 29,12M |
| 2026-06-23 | CNY 3,77 | +%0,27 | CNY 3,81 | CNY 3,90 | CNY 3,75 | 17,07M |
| 2026-06-22 | CNY 3,76 | -%0,27 | CNY 3,80 | CNY 3,81 | CNY 3,62 | 16,77M |
| 2026-06-18 | CNY 3,77 | -%4,31 | CNY 3,89 | CNY 4,01 | CNY 3,75 | 19,41M |
| 2026-06-17 | CNY 3,94 | -%1,99 | CNY 4,03 | CNY 4,04 | CNY 3,83 | 28,32M |
| 2026-06-16 | CNY 4,02 | +%10,14 | CNY 3,64 | CNY 4,02 | CNY 3,55 | 30,16M |
| 2026-06-15 | CNY 3,65 | %0,00 | CNY 3,64 | CNY 3,70 | CNY 3,59 | 17,03M |
| 2026-06-12 | CNY 3,65 | -%1,08 | CNY 3,70 | CNY 3,77 | CNY 3,63 | 20,31M |
| 2026-06-11 | CNY 3,69 | -%1,86 | CNY 3,71 | CNY 3,81 | CNY 3,61 | 20,24M |
| 2026-06-10 | CNY 3,76 | -%0,53 | CNY 3,78 | CNY 4,07 | CNY 3,66 | 26,75M |
| 2026-06-09 | CNY 3,78 | -%2,07 | CNY 3,86 | CNY 3,94 | CNY 3,74 | 13,24M |
| 2026-06-08 | CNY 3,86 | -%1,03 | CNY 3,84 | CNY 4,02 | CNY 3,77 | 18,49M |
| 2026-06-05 | CNY 3,90 | -%1,27 | CNY 3,94 | CNY 4,03 | CNY 3,84 | 15,91M |
| 2026-06-04 | CNY 3,95 | -%3,89 | CNY 4,11 | CNY 4,11 | CNY 3,91 | 19,50M |
| 2026-06-03 | CNY 4,11 | -%2,61 | CNY 4,12 | CNY 4,20 | CNY 4,06 | 22,03M |
| 2026-06-02 | CNY 4,22 | -%2,99 | CNY 4,34 | CNY 4,63 | CNY 4,19 | 28,13M |
| 2026-06-01 | CNY 4,35 | +%2,84 | CNY 4,20 | CNY 4,39 | CNY 4,18 | 15,86M |
| 2026-05-29 | CNY 4,23 | -%3,86 | CNY 4,36 | CNY 4,40 | CNY 4,20 | 18,78M |
| 2026-05-28 | CNY 4,40 | %0,00 | CNY 4,37 | CNY 4,49 | CNY 4,29 | 21,04M |
| 2026-05-27 | CNY 4,40 | -%0,45 | CNY 4,37 | CNY 4,47 | CNY 4,34 | 21,08M |
| 2026-05-26 | CNY 4,42 | -%2,00 | CNY 4,48 | CNY 4,65 | CNY 4,36 | 24,93M |