CETC Digital Technology Co. Ltd. Class A 600850
SSE · Çin · Teknoloji Hizmetleri
CNY 13,63-0,02 (-%0,15)
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 13,63 | -%0,15 | CNY 13,69 | CNY 13,73 | CNY 13,58 | 4,94M |
| 2026-09-29 | CNY 13,65 | +%1,11 | CNY 13,49 | CNY 13,68 | CNY 13,43 | 5,48M |
| 2026-09-28 | CNY 13,50 | -%2,60 | CNY 13,88 | CNY 13,91 | CNY 13,33 | 8,00M |
| 2026-09-24 | CNY 13,86 | -%2,12 | CNY 14,14 | CNY 14,16 | CNY 13,81 | 6,24M |
| 2026-09-23 | CNY 14,16 | -%0,21 | CNY 14,23 | CNY 14,31 | CNY 14,08 | 7,24M |
| 2026-09-22 | CNY 14,19 | +%0,57 | CNY 14,24 | CNY 14,40 | CNY 14,13 | 9,70M |
| 2026-09-21 | CNY 14,11 | +%0,71 | CNY 14,04 | CNY 14,17 | CNY 14,01 | 6,23M |
| 2026-09-18 | CNY 14,01 | +%1,30 | CNY 13,91 | CNY 14,13 | CNY 13,91 | 6,32M |
| 2026-09-17 | CNY 13,83 | -%1,28 | CNY 13,90 | CNY 14,09 | CNY 13,80 | 6,52M |
| 2026-09-16 | CNY 14,01 | +%0,14 | CNY 13,91 | CNY 14,06 | CNY 13,73 | 6,45M |
| 2026-09-15 | CNY 13,99 | -%0,92 | CNY 14,10 | CNY 14,30 | CNY 13,96 | 6,29M |
| 2026-09-14 | CNY 14,12 | +%1,66 | CNY 14,01 | CNY 14,31 | CNY 13,85 | 7,25M |
| 2026-09-11 | CNY 13,89 | -%1,77 | CNY 14,11 | CNY 14,11 | CNY 13,74 | 6,66M |
| 2026-09-10 | CNY 14,14 | -%0,98 | CNY 14,25 | CNY 14,27 | CNY 14,08 | 5,27M |
| 2026-09-09 | CNY 14,28 | -%1,38 | CNY 14,42 | CNY 14,58 | CNY 14,22 | 5,82M |
| 2026-09-08 | CNY 14,48 | +%0,28 | CNY 14,45 | CNY 14,67 | CNY 14,31 | 5,77M |
| 2026-09-07 | CNY 14,44 | -%1,03 | CNY 14,60 | CNY 14,76 | CNY 14,40 | 7,54M |
| 2026-09-04 | CNY 14,59 | +%0,83 | CNY 14,59 | CNY 14,96 | CNY 14,53 | 9,94M |
| 2026-09-03 | CNY 14,47 | -%0,82 | CNY 14,61 | CNY 14,70 | CNY 14,38 | 5,68M |
| 2026-09-02 | CNY 14,59 | -%1,22 | CNY 14,66 | CNY 14,70 | CNY 14,38 | 6,66M |
| 2026-09-01 | CNY 14,77 | +%0,61 | CNY 14,70 | CNY 14,84 | CNY 14,61 | 7,97M |
| 2026-08-31 | CNY 14,68 | +%0,41 | CNY 14,50 | CNY 14,71 | CNY 14,40 | 7,49M |
| 2026-08-28 | CNY 14,62 | -%0,27 | CNY 14,69 | CNY 14,84 | CNY 14,61 | 7,34M |
| 2026-08-27 | CNY 14,66 | +%0,83 | CNY 14,60 | CNY 14,69 | CNY 14,49 | 7,27M |
| 2026-08-26 | CNY 14,54 | -%0,21 | CNY 14,50 | CNY 14,63 | CNY 14,41 | 6,86M |
| 2026-08-25 | CNY 14,57 | +%2,97 | CNY 14,15 | CNY 14,58 | CNY 14,09 | 9,52M |
| 2026-08-24 | CNY 14,15 | -%1,60 | CNY 14,39 | CNY 14,45 | CNY 14,10 | 6,08M |
| 2026-08-21 | CNY 14,38 | +%0,56 | CNY 14,31 | CNY 14,46 | CNY 14,10 | 6,14M |
| 2026-08-20 | CNY 14,30 | +%0,14 | CNY 14,31 | CNY 14,42 | CNY 14,25 | 6,77M |
| 2026-08-19 | CNY 14,28 | -%3,71 | CNY 14,69 | CNY 14,84 | CNY 14,23 | 9,26M |
| 2026-08-18 | CNY 14,83 | -%1,46 | CNY 15,00 | CNY 15,01 | CNY 14,55 | 10,54M |
| 2026-08-17 | CNY 15,05 | +%0,80 | CNY 14,93 | CNY 15,06 | CNY 14,67 | 9,18M |
| 2026-08-14 | CNY 14,93 | -%1,06 | CNY 15,09 | CNY 15,27 | CNY 14,74 | 11,90M |
| 2026-08-13 | CNY 15,09 | -%1,76 | CNY 15,35 | CNY 15,76 | CNY 15,07 | 15,63M |
| 2026-08-12 | CNY 15,36 | +%0,07 | CNY 15,88 | CNY 16,00 | CNY 15,36 | 15,13M |
| 2026-08-11 | CNY 15,35 | -%1,35 | CNY 15,55 | CNY 15,58 | CNY 15,28 | 8,93M |
| 2026-08-10 | CNY 15,56 | +%0,84 | CNY 15,46 | CNY 15,67 | CNY 15,21 | 10,80M |
| 2026-08-07 | CNY 15,43 | -%1,72 | CNY 15,68 | CNY 15,72 | CNY 15,10 | 15,27M |
| 2026-08-06 | CNY 15,70 | -%1,94 | CNY 15,85 | CNY 16,24 | CNY 15,60 | 18,48M |
| 2026-08-05 | CNY 16,01 | +%0,31 | CNY 15,90 | CNY 16,19 | CNY 15,90 | 18,06M |
| 2026-08-04 | CNY 15,96 | -%0,87 | CNY 16,05 | CNY 16,31 | CNY 15,81 | 18,87M |
| 2026-08-03 | CNY 16,10 | +%2,48 | CNY 15,80 | CNY 16,19 | CNY 15,72 | 21,47M |
| 2026-07-31 | CNY 15,71 | +%1,29 | CNY 15,53 | CNY 15,98 | CNY 15,53 | 24,13M |
| 2026-07-30 | CNY 15,51 | +%0,39 | CNY 15,30 | CNY 15,80 | CNY 15,22 | 23,49M |
| 2026-07-29 | CNY 15,45 | +%1,11 | CNY 15,28 | CNY 15,55 | CNY 15,05 | 31,45M |
| 2026-07-28 | CNY 15,28 | +%10,01 | CNY 13,99 | CNY 15,28 | CNY 13,89 | 18,45M |
| 2026-07-27 | CNY 13,89 | +%1,98 | CNY 13,50 | CNY 13,95 | CNY 13,41 | 8,51M |
| 2026-07-24 | CNY 13,62 | -%4,69 | CNY 14,07 | CNY 14,11 | CNY 13,62 | 10,43M |
| 2026-07-23 | CNY 14,29 | +%0,70 | CNY 14,14 | CNY 14,32 | CNY 13,88 | 10,90M |
| 2026-07-22 | CNY 14,19 | -%2,94 | CNY 14,60 | CNY 14,60 | CNY 14,14 | 13,51M |
| 2026-07-21 | CNY 14,62 | +%2,60 | CNY 14,17 | CNY 14,68 | CNY 14,11 | 12,58M |
| 2026-07-20 | CNY 14,25 | +%0,07 | CNY 14,27 | CNY 14,60 | CNY 13,91 | 11,72M |
| 2026-07-17 | CNY 14,24 | -%3,52 | CNY 14,60 | CNY 14,85 | CNY 14,13 | 12,26M |
| 2026-07-16 | CNY 14,76 | +%1,17 | CNY 14,44 | CNY 14,87 | CNY 14,40 | 8,85M |
| 2026-07-15 | CNY 14,59 | +%0,83 | CNY 14,45 | CNY 14,66 | CNY 14,26 | 8,44M |
| 2026-07-14 | CNY 14,47 | -%1,90 | CNY 14,75 | CNY 14,87 | CNY 14,26 | 11,37M |
| 2026-07-13 | CNY 14,75 | -%4,84 | CNY 15,30 | CNY 15,47 | CNY 14,71 | 14,28M |
| 2026-07-10 | CNY 15,50 | +%3,40 | CNY 14,91 | CNY 15,53 | CNY 14,76 | 17,30M |
| 2026-07-09 | CNY 14,99 | +%1,35 | CNY 14,80 | CNY 15,08 | CNY 14,53 | 11,65M |
| 2026-07-08 | CNY 14,79 | +%3,21 | CNY 14,33 | CNY 14,84 | CNY 14,26 | 10,28M |
| 2026-07-07 | CNY 14,33 | -%2,72 | CNY 14,86 | CNY 14,86 | CNY 14,23 | 8,39M |
| 2026-07-06 | CNY 14,73 | -%1,54 | CNY 15,00 | CNY 15,12 | CNY 14,69 | 7,84M |
| 2026-07-03 | CNY 14,96 | +%0,47 | CNY 14,89 | CNY 15,18 | CNY 14,77 | 9,96M |
| 2026-07-02 | CNY 14,89 | -%0,80 | CNY 14,96 | CNY 15,19 | CNY 14,78 | 10,49M |
| 2026-07-01 | CNY 15,01 | +%3,09 | CNY 14,60 | CNY 15,19 | CNY 14,58 | 11,99M |
| 2026-06-30 | CNY 14,56 | +%1,39 | CNY 14,36 | CNY 14,84 | CNY 14,29 | 11,05M |
| 2026-06-29 | CNY 14,36 | -%1,31 | CNY 14,54 | CNY 14,67 | CNY 14,23 | 12,62M |
| 2026-06-26 | CNY 14,55 | -%5,83 | CNY 15,36 | CNY 15,46 | CNY 14,52 | 12,80M |
| 2026-06-25 | CNY 15,45 | -%0,91 | CNY 15,56 | CNY 15,88 | CNY 15,33 | 9,92M |
| 2026-06-24 | CNY 15,59 | -%2,86 | CNY 16,13 | CNY 16,20 | CNY 15,42 | 12,73M |
| 2026-06-23 | CNY 16,05 | -%0,31 | CNY 15,96 | CNY 16,45 | CNY 15,85 | 12,70M |
| 2026-06-22 | CNY 16,10 | -%1,38 | CNY 16,10 | CNY 16,23 | CNY 15,47 | 18,63M |
| 2026-06-18 | CNY 16,33 | -%1,46 | CNY 16,39 | CNY 16,51 | CNY 16,13 | 13,75M |
| 2026-06-17 | CNY 16,57 | +%5,63 | CNY 15,55 | CNY 16,82 | CNY 15,43 | 25,57M |
| 2026-06-16 | CNY 15,68 | +%0,37 | CNY 15,63 | CNY 15,73 | CNY 15,23 | 15,08M |
| 2026-06-15 | CNY 15,63 | +%1,41 | CNY 15,51 | CNY 15,80 | CNY 15,44 | 13,03M |
| 2026-06-12 | CNY 15,41 | +%1,26 | CNY 15,33 | CNY 15,85 | CNY 15,28 | 16,21M |
| 2026-06-11 | CNY 15,22 | -%3,84 | CNY 15,55 | CNY 15,63 | CNY 15,11 | 18,06M |
| 2026-06-10 | CNY 15,82 | -%2,91 | CNY 16,13 | CNY 16,39 | CNY 15,52 | 20,65M |
| 2026-06-09 | CNY 16,30 | +%0,36 | CNY 16,41 | CNY 16,53 | CNY 15,95 | 18,00M |
| 2026-06-08 | CNY 16,24 | -%6,75 | CNY 16,59 | CNY 16,89 | CNY 16,17 | 25,58M |
| 2026-06-05 | CNY 17,42 | +%0,10 | CNY 17,13 | CNY 17,65 | CNY 16,59 | 28,63M |
| 2026-06-04 | CNY 17,40 | -%8,70 | CNY 18,00 | CNY 18,58 | CNY 17,15 | 45,00M |
| 2026-06-03 | CNY 19,06 | -%10,00 | CNY 20,83 | CNY 20,87 | CNY 19,06 | 50,66M |
| 2026-06-02 | CNY 21,17 | -%0,70 | CNY 21,50 | CNY 21,50 | CNY 20,38 | 41,63M |
| 2026-06-01 | CNY 21,33 | +%5,18 | CNY 19,97 | CNY 21,40 | CNY 19,94 | 55,94M |
| 2026-05-29 | CNY 20,27 | +%0,12 | CNY 19,83 | CNY 20,33 | CNY 19,23 | 45,63M |
| 2026-05-28 | CNY 20,25 | +%6,81 | CNY 18,97 | CNY 20,26 | CNY 18,88 | 49,16M |
| 2026-05-27 | CNY 18,96 | -%0,44 | CNY 18,75 | CNY 19,28 | CNY 18,56 | 40,81M |
| 2026-05-26 | CNY 19,04 | +%5,74 | CNY 17,83 | CNY 19,45 | CNY 17,62 | 53,30M |