600633 Geçmiş veriler - Zhejiang Digital Culture Technology Group Co.,Ltd. Class A | Makkler

600633 Geçmiş veriler - Zhejiang Digital Culture Technology Group Co.,Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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