603019 Geçmiş veriler - Dawning Information Industry Co., Ltd. Class A | Makkler

603019 Geçmiş veriler - Dawning Information Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 79,52	-%1,09	CNY 80,70	CNY 80,86	CNY 79,25	13,25M
2026-09-29	CNY 80,40	+%0,47	CNY 80,02	CNY 80,74	CNY 79,88	10,34M
2026-09-28	CNY 80,02	-%2,62	CNY 82,20	CNY 82,49	CNY 80,00	22,16M
2026-09-24	CNY 82,17	-%1,59	CNY 83,11	CNY 83,42	CNY 82,10	12,99M
2026-09-23	CNY 83,50	-%1,38	CNY 84,36	CNY 84,67	CNY 83,43	17,23M
2026-09-22	CNY 84,67	+%0,87	CNY 86,90	CNY 87,22	CNY 84,35	34,27M
2026-09-21	CNY 83,94	-%0,43	CNY 84,62	CNY 84,98	CNY 83,58	20,52M
2026-09-18	CNY 84,30	+%1,96	CNY 83,49	CNY 84,38	CNY 83,01	28,50M
2026-09-17	CNY 82,68	-%0,74	CNY 82,52	CNY 83,38	CNY 82,26	16,96M
2026-09-16	CNY 83,30	+%1,51	CNY 81,95	CNY 83,32	CNY 81,58	20,99M
2026-09-15	CNY 82,06	+%0,11	CNY 81,60	CNY 82,58	CNY 81,47	14,00M
2026-09-14	CNY 81,97	-%0,34	CNY 81,60	CNY 83,10	CNY 81,03	16,78M
2026-09-11	CNY 82,25	-%0,12	CNY 81,73	CNY 82,34	CNY 80,68	21,62M
2026-09-10	CNY 82,35	-%0,10	CNY 82,10	CNY 82,81	CNY 81,70	12,94M
2026-09-09	CNY 82,43	-%0,13	CNY 83,00	CNY 83,12	CNY 82,08	14,05M
2026-09-08	CNY 82,54	-%1,01	CNY 83,50	CNY 83,78	CNY 82,28	18,84M
2026-09-07	CNY 83,38	+%0,83	CNY 83,00	CNY 83,56	CNY 81,88	20,93M
2026-09-04	CNY 82,69	-%1,97	CNY 85,16	CNY 85,35	CNY 82,14	33,65M
2026-09-03	CNY 84,35	-%1,10	CNY 86,18	CNY 86,30	CNY 84,30	20,75M
2026-09-02	CNY 85,29	-%1,59	CNY 85,39	CNY 86,26	CNY 84,81	23,22M
2026-09-01	CNY 86,67	-%1,81	CNY 88,00	CNY 88,01	CNY 86,53	27,31M
2026-08-31	CNY 88,27	+%2,85	CNY 84,51	CNY 88,69	CNY 84,28	42,32M
2026-08-28	CNY 85,82	-%0,83	CNY 86,60	CNY 87,35	CNY 85,75	26,45M
2026-08-27	CNY 86,54	+%2,72	CNY 85,00	CNY 87,26	CNY 84,90	38,28M
2026-08-26	CNY 84,25	+%1,27	CNY 84,00	CNY 84,65	CNY 82,73	22,08M
2026-08-25	CNY 83,19	+%1,23	CNY 81,25	CNY 83,67	CNY 81,07	20,69M
2026-08-24	CNY 82,18	-%2,29	CNY 84,21	CNY 84,50	CNY 81,10	29,40M
2026-08-21	CNY 84,11	-%0,27	CNY 83,88	CNY 84,65	CNY 83,29	22,04M
2026-08-20	CNY 84,34	-%0,78	CNY 85,30	CNY 85,58	CNY 83,83	27,15M
2026-08-19	CNY 85,00	-%5,42	CNY 87,91	CNY 87,92	CNY 83,79	53,92M
2026-08-18	CNY 89,87	-%0,76	CNY 90,03	CNY 90,30	CNY 88,26	41,40M
2026-08-17	CNY 90,56	+%1,34	CNY 89,50	CNY 90,56	CNY 89,16	43,83M
2026-08-14	CNY 89,36	-%0,30	CNY 89,65	CNY 90,76	CNY 88,08	50,14M
2026-08-13	CNY 89,63	+%3,71	CNY 87,29	CNY 92,47	CNY 87,28	83,57M
2026-08-12	CNY 86,42	+%0,08	CNY 86,98	CNY 87,20	CNY 86,00	26,87M
2026-08-11	CNY 86,35	+%0,13	CNY 85,76	CNY 87,59	CNY 84,87	31,75M
2026-08-10	CNY 86,24	-%2,85	CNY 89,80	CNY 89,80	CNY 85,98	47,85M
2026-08-07	CNY 88,77	+%1,10	CNY 87,34	CNY 89,45	CNY 86,59	50,70M
2026-08-06	CNY 87,80	-%0,96	CNY 87,00	CNY 88,96	CNY 86,25	45,18M
2026-08-05	CNY 88,65	+%3,62	CNY 85,80	CNY 89,25	CNY 85,51	64,28M
2026-08-04	CNY 85,55	+%2,22	CNY 84,05	CNY 85,60	CNY 83,23	46,19M
2026-08-03	CNY 83,69	+%0,28	CNY 83,54	CNY 85,99	CNY 83,08	39,95M
2026-07-31	CNY 83,46	+%3,04	CNY 85,86	CNY 86,38	CNY 83,38	54,48M
2026-07-30	CNY 81,00	-%6,51	CNY 85,49	CNY 86,65	CNY 80,55	67,07M
2026-07-29	CNY 86,64	-%5,93	CNY 94,40	CNY 94,40	CNY 85,02	75,04M
2026-07-28	CNY 92,10	-%4,80	CNY 94,99	CNY 95,85	CNY 91,00	58,44M
2026-07-27	CNY 96,74	-%0,78	CNY 97,00	CNY 97,88	CNY 92,51	56,69M
2026-07-24	CNY 97,50	-%0,33	CNY 95,80	CNY 101,50	CNY 95,80	67,33M
2026-07-23	CNY 97,82	-%4,24	CNY 103,60	CNY 104,14	CNY 97,16	88,24M
2026-07-22	CNY 102,15	+%4,36	CNY 97,00	CNY 105,43	CNY 96,33	125,99M
2026-07-21	CNY 97,88	+%7,51	CNY 93,18	CNY 98,20	CNY 85,05	114,30M
2026-07-20	CNY 91,04	+%3,58	CNY 90,86	CNY 95,96	CNY 88,88	95,28M
2026-07-17	CNY 87,89	-%10,00	CNY 96,67	CNY 98,64	CNY 87,89	97,63M
2026-07-16	CNY 97,66	+%0,93	CNY 93,50	CNY 101,32	CNY 92,01	85,88M
2026-07-15	CNY 96,76	-%5,04	CNY 99,00	CNY 101,50	CNY 95,68	76,53M
2026-07-14	CNY 101,90	-%3,99	CNY 107,68	CNY 108,39	CNY 95,66	119,96M
2026-07-13	CNY 106,13	-%1,27	CNY 110,00	CNY 113,00	CNY 103,00	123,80M
2026-07-10	CNY 107,50	+%3,38	CNY 103,48	CNY 113,00	CNY 102,70	159,88M
2026-07-09	CNY 103,99	+%5,95	CNY 98,17	CNY 104,70	CNY 96,18	124,64M
2026-07-08	CNY 98,15	+%4,97	CNY 97,88	CNY 101,15	CNY 95,39	120,60M
2026-07-07	CNY 93,50	-%1,12	CNY 93,53	CNY 96,74	CNY 92,74	59,99M
2026-07-06	CNY 94,56	+%2,03	CNY 94,11	CNY 95,92	CNY 91,20	81,11M
2026-07-03	CNY 92,68	-%1,99	CNY 93,55	CNY 96,60	CNY 92,60	79,01M
2026-07-02	CNY 94,56	-%7,70	CNY 98,70	CNY 99,98	CNY 94,01	94,09M
2026-07-01	CNY 102,45	-%4,46	CNY 107,59	CNY 109,60	CNY 100,98	142,47M
2026-06-30	CNY 107,23	+%10,00	CNY 98,01	CNY 107,23	CNY 98,01	146,38M
2026-06-29	CNY 97,48	-%1,30	CNY 99,00	CNY 101,30	CNY 94,50	97,69M
2026-06-26	CNY 98,76	+%0,96	CNY 98,00	CNY 102,00	CNY 96,65	150,87M
2026-06-25	CNY 97,82	+%10,00	CNY 93,00	CNY 97,82	CNY 92,16	131,75M
2026-06-24	CNY 88,93	+%2,15	CNY 86,70	CNY 89,66	CNY 85,00	51,84M
2026-06-23	CNY 87,06	-%2,20	CNY 89,50	CNY 91,56	CNY 86,48	53,74M
2026-06-22	CNY 89,02	+%0,38	CNY 88,75	CNY 89,33	CNY 86,50	50,08M
2026-06-18	CNY 88,68	+%2,51	CNY 86,51	CNY 89,64	CNY 86,00	56,31M
2026-06-17	CNY 86,51	+%2,42	CNY 83,50	CNY 86,56	CNY 83,40	44,20M
2026-06-16	CNY 84,47	-%1,15	CNY 85,70	CNY 85,77	CNY 83,78	36,33M
2026-06-15	CNY 85,45	+%4,02	CNY 83,26	CNY 85,48	CNY 82,58	40,45M
2026-06-12	CNY 82,15	+%0,96	CNY 83,00	CNY 83,47	CNY 82,00	34,98M
2026-06-11	CNY 81,37	-%1,61	CNY 81,00	CNY 82,44	CNY 80,51	31,96M
2026-06-10	CNY 82,70	+%2,86	CNY 81,87	CNY 86,33	CNY 81,87	64,65M
2026-06-09	CNY 80,40	+%2,41	CNY 79,60	CNY 80,49	CNY 78,90	30,63M
2026-06-08	CNY 78,51	-%4,69	CNY 79,90	CNY 80,69	CNY 77,77	42,72M
2026-06-05	CNY 82,37	-%2,41	CNY 83,67	CNY 84,82	CNY 82,14	38,64M
2026-06-04	CNY 84,40	-%2,22	CNY 85,00	CNY 86,21	CNY 84,12	33,94M
2026-06-03	CNY 86,32	+%0,35	CNY 85,56	CNY 88,78	CNY 85,06	44,76M
2026-06-02	CNY 86,02	+%0,73	CNY 86,03	CNY 86,54	CNY 83,45	38,63M
2026-06-01	CNY 85,40	-%3,20	CNY 88,50	CNY 89,54	CNY 85,36	40,36M
2026-05-29	CNY 88,22	-%3,32	CNY 93,30	CNY 94,00	CNY 87,89	53,15M
2026-05-28	CNY 91,25	+%0,29	CNY 90,92	CNY 92,16	CNY 89,00	48,13M
2026-05-27	CNY 90,99	-%3,54	CNY 94,09	CNY 95,96	CNY 90,29	59,12M
2026-05-26	CNY 94,33	-%2,20	CNY 95,90	CNY 95,98	CNY 91,91	68,75M