CETC Digital Technology Co Ltd (600850)

600850
🏛️ China →
28.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 25.21 25.30 23.85 23.90 25.9M
2024-12-30 23.49 25.35 23.02 25.01 33.8M
2024-12-27 23.61 23.93 23.23 23.27 11.3M
2024-12-26 23.20 23.75 23.20 23.60 9.3M
2024-12-25 23.60 23.80 23.04 23.20 9.2M
2024-12-24 23.62 23.81 23.26 23.62 8.1M
2024-12-23 24.20 24.43 23.56 23.59 9.2M
2024-12-20 23.90 24.41 23.68 24.14 11.0M
2024-12-19 23.20 24.02 22.96 23.99 12.9M
2024-12-18 23.29 23.48 23.13 23.31 8.1M
2024-12-17 23.40 23.57 23.02 23.09 8.0M
2024-12-16 24.14 24.14 23.33 23.44 9.4M
2024-12-13 24.37 24.56 24.06 24.09 10.0M
2024-12-12 24.47 24.80 24.15 24.55 10.1M
2024-12-11 24.30 24.80 24.13 24.48 10.0M
2024-12-10 24.61 24.68 24.08 24.11 12.3M
2024-12-09 24.54 24.62 23.72 23.87 10.4M
2024-12-06 24.06 24.64 23.77 24.50 13.7M
2024-12-05 23.69 24.07 23.57 23.87 8.1M
2024-12-04 24.30 24.40 23.57 23.68 9.9M
2024-12-03 24.52 24.66 23.99 24.30 10.4M
2024-12-02 24.30 24.69 24.00 24.45 12.3M
2024-11-29 23.55 24.45 23.47 24.32 14.5M
2024-11-28 23.80 24.17 23.54 23.62 10.6M
2024-11-27 23.00 23.60 22.60 23.59 11.6M
2024-11-26 23.25 23.59 23.11 23.16 8.7M
2024-11-25 23.88 24.08 22.72 23.26 16.0M
2024-11-22 24.76 25.24 23.67 23.70 14.4M
2024-11-21 24.55 25.03 24.43 24.72 12.8M
2024-11-20 24.34 24.91 24.13 24.72 14.4M
2024-11-19 24.13 24.56 23.65 24.49 15.9M
2024-11-18 25.98 25.98 23.89 24.16 22.7M
2024-11-15 25.40 26.30 24.85 25.00 20.5M
2024-11-14 26.24 26.40 25.25 25.32 19.7M
2024-11-13 26.74 27.42 26.10 26.48 21.2M
2024-11-12 28.00 28.00 26.40 26.70 38.7M
2024-11-11 24.70 27.19 24.60 27.19 46.7M
2024-11-08 24.74 25.52 24.68 24.72 23.1M
2024-11-07 24.41 24.85 24.20 24.70 16.4M
2024-11-06 24.66 24.96 24.26 24.50 17.7M
2024-11-05 23.57 24.80 23.43 24.70 21.3M
2024-11-04 22.89 23.56 22.84 23.56 10.1M
2024-11-01 24.08 24.08 22.91 22.91 17.1M
2024-10-31 23.62 24.32 23.21 24.17 19.0M
2024-10-30 23.60 24.05 23.36 23.71 12.9M
2024-10-29 24.17 24.29 23.55 23.82 16.5M
2024-10-28 24.08 24.55 23.92 24.22 15.8M
2024-10-25 23.35 24.16 23.30 23.89 15.6M
2024-10-24 24.00 24.10 23.18 23.36 19.3M
2024-10-23 24.99 24.99 24.07 24.19 33.2M
2024-10-22 25.00 26.10 24.40 25.92 53.8M
2024-10-21 24.00 24.24 23.38 23.84 30.3M
2024-10-18 21.50 22.80 21.30 22.33 17.9M
2024-10-17 21.79 22.26 21.59 21.66 14.5M
2024-10-16 20.77 21.77 20.63 21.37 11.3M
2024-10-15 21.39 21.95 21.04 21.04 13.7M
2024-10-14 20.80 21.54 20.13 21.48 13.2M
2024-10-11 21.45 21.78 20.17 20.52 14.0M
2024-10-10 22.50 22.86 21.44 21.63 16.3M
2024-10-09 23.05 23.26 21.58 21.72 21.7M
2024-10-08 23.11 23.11 21.81 23.11 23.5M
2024-09-30 20.20 21.01 19.99 21.01 21.9M
2024-09-27 18.59 19.15 18.56 19.10 6.3M
2024-09-26 17.85 18.35 17.85 18.35 7.5M
2024-09-25 18.08 18.40 17.90 17.91 9.5M
2024-09-24 17.80 18.10 17.44 18.08 9.9M
2024-09-23 17.71 17.88 17.59 17.70 5.8M
2024-09-20 17.59 17.91 17.51 17.75 7.5M
2024-09-19 17.21 17.65 17.03 17.63 8.0M
2024-09-18 17.80 17.84 17.12 17.32 7.9M
2024-09-13 17.41 17.49 17.21 17.21 4.2M
2024-09-12 17.58 17.69 17.42 17.48 5.4M
2024-09-11 17.43 17.68 17.39 17.50 5.5M
2024-09-10 16.95 17.63 16.82 17.50 8.2M
2024-09-09 17.60 17.60 16.73 16.89 9.9M
2024-09-06 17.91 18.00 17.33 17.48 14.3M
2024-09-05 17.06 17.30 16.93 17.19 6.9M
2024-09-04 16.72 16.96 16.68 16.81 2.4M
2024-09-03 16.61 16.91 16.60 16.88 2.9M
2024-09-02 17.00 17.15 16.59 16.60 3.6M
2024-08-30 16.74 17.24 16.68 16.91 5.6M
2024-08-29 16.35 16.84 16.35 16.73 3.6M
2024-08-28 16.32 16.53 15.92 16.41 3.3M
2024-08-27 16.44 16.47 16.02 16.11 2.9M
2024-08-26 16.20 16.65 16.13 16.45 5.0M
2024-08-23 15.68 16.15 15.68 16.05 3.8M
2024-08-22 16.12 16.24 15.61 15.68 3.8M
2024-08-21 16.18 16.34 16.04 16.09 1.9M
2024-08-20 16.65 16.68 16.15 16.20 3.1M
2024-08-19 16.41 16.79 16.34 16.58 3.1M
2024-08-16 16.45 16.64 16.41 16.41 2.3M
2024-08-15 16.30 16.85 16.22 16.51 3.6M
2024-08-14 16.44 16.53 16.27 16.34 1.5M
2024-08-13 16.43 16.51 16.32 16.48 1.7M
2024-08-12 16.68 16.68 16.34 16.41 3.0M
2024-08-09 16.89 16.98 16.59 16.61 2.5M
2024-08-08 16.88 16.99 16.48 16.77 3.2M
2024-08-07 16.80 17.14 16.79 16.92 2.8M
2024-08-06 16.96 17.05 16.67 16.92 3.1M
2024-08-05 17.01 17.47 16.69 16.75 5.3M
2024-08-02 17.66 18.05 17.36 17.41 5.5M
2024-08-01 17.76 17.84 17.50 17.76 4.7M
2024-07-31 16.80 17.66 16.71 17.61 5.2M
2024-07-30 16.69 16.89 16.51 16.78 2.7M
2024-07-29 16.94 16.94 16.60 16.76 2.2M
2024-07-26 16.45 16.88 16.45 16.80 2.6M
2024-07-25 16.38 16.78 16.35 16.53 2.5M
2024-07-24 16.91 16.99 16.45 16.52 5.6M
2024-07-23 17.52 17.53 16.88 16.88 3.9M
2024-07-22 17.47 17.66 17.35 17.52 4.0M
2024-07-19 16.96 17.55 16.96 17.35 3.5M
2024-07-18 16.80 17.25 16.73 17.10 4.2M
2024-07-17 17.30 17.49 17.18 17.22 2.3M
2024-07-16 17.11 17.51 17.01 17.37 2.9M
2024-07-15 17.35 17.55 17.10 17.11 3.5M
2024-07-12 17.76 17.80 17.42 17.53 3.2M
2024-07-11 17.92 17.99 17.74 17.78 3.9M
2024-07-10 17.28 17.87 17.25 17.65 4.6M
2024-07-09 16.80 17.47 16.71 17.41 4.6M
2024-07-08 17.66 17.66 16.84 16.91 4.4M
2024-07-05 17.47 17.76 17.30 17.61 2.7M
2024-07-04 18.03 18.05 17.42 17.47 3.8M
2024-07-03 18.10 18.10 17.85 17.90 3.1M
2024-07-02 17.97 18.28 17.95 18.10 3.8M
2024-07-01 18.17 18.18 17.68 18.01 4.4M
2024-06-28 17.97 18.42 17.93 18.10 4.4M
2024-06-27 18.27 18.36 17.95 18.00 3.8M
2024-06-26 17.39 18.29 17.21 18.27 5.8M
2024-06-25 17.95 17.95 17.16 17.34 5.5M
2024-06-24 18.30 18.31 17.62 17.70 5.4M
2024-06-21 18.28 18.32 18.01 18.31 3.6M
2024-06-20 18.98 19.02 18.65 18.70 5.3M
2024-06-19 19.21 19.31 19.02 19.05 4.2M
2024-06-18 18.82 19.24 18.80 19.15 5.5M
2024-06-17 18.73 19.05 18.64 18.86 4.8M
2024-06-14 18.75 18.80 18.50 18.76 5.5M
2024-06-13 18.72 18.86 18.49 18.75 4.6M
2024-06-12 18.50 18.85 18.43 18.66 3.5M
2024-06-11 18.09 18.60 17.98 18.56 4.4M
2024-06-07 18.14 18.28 17.93 18.13 3.6M
2024-06-06 18.74 18.74 17.90 18.00 6.3M
2024-06-05 18.63 18.89 18.53 18.59 3.4M
2024-06-04 18.40 18.64 18.20 18.63 3.9M
2024-06-03 18.77 18.80 18.30 18.49 3.9M
2024-05-31 18.49 18.84 18.47 18.72 3.9M
2024-05-30 18.30 18.58 18.12 18.43 3.2M
2024-05-29 18.45 18.63 18.25 18.41 2.7M
2024-05-28 18.73 18.87 18.46 18.51 2.9M
2024-05-27 18.55 18.77 18.18 18.76 3.7M
2024-05-24 18.87 19.00 18.44 18.46 3.9M
2024-05-23 19.44 19.51 18.85 18.92 6.0M
2024-05-22 19.41 19.50 19.23 19.45 3.3M
2024-05-21 19.70 19.78 19.42 19.46 4.4M
2024-05-20 19.56 20.00 19.45 19.70 7.4M
2024-05-17 19.41 19.76 19.22 19.71 6.8M
2024-05-16 19.22 19.48 19.15 19.20 4.4M
2024-05-15 19.42 19.52 19.15 19.18 4.6M
2024-05-14 19.39 19.68 19.33 19.50 4.2M
2024-05-13 19.69 19.69 19.13 19.31 6.0M
2024-05-10 19.76 20.19 19.64 19.75 6.0M
2024-05-09 19.56 19.79 19.46 19.76 5.4M
2024-05-08 19.81 19.85 19.41 19.44 6.9M
2024-05-07 20.14 20.25 19.79 19.92 7.7M
2024-05-06 20.40 20.50 20.00 20.11 10.5M
2024-04-30 20.40 20.62 19.95 20.10 10.8M
2024-04-29 20.11 20.48 19.97 20.30 19.7M
2024-04-26 18.95 20.87 18.86 20.37 23.0M
2024-04-25 19.28 19.28 18.84 18.97 6.0M
2024-04-24 18.80 19.34 18.72 19.33 7.1M
2024-04-23 18.70 18.95 18.57 18.64 5.1M
2024-04-22 18.66 19.04 18.22 18.79 6.1M
2024-04-19 18.70 18.83 18.40 18.59 4.5M
2024-04-18 18.58 19.08 18.30 18.72 6.7M
2024-04-17 18.31 18.70 18.31 18.63 6.4M
2024-04-16 18.74 18.95 17.88 18.02 8.1M
2024-04-15 18.49 19.23 18.11 18.85 9.7M
2024-04-12 18.50 18.75 18.37 18.39 3.9M
2024-04-11 18.22 18.80 18.15 18.50 4.3M
2024-04-10 18.80 18.81 18.14 18.30 5.5M
2024-04-09 18.77 18.98 18.65 18.93 5.8M
2024-04-08 19.20 19.20 18.77 18.78 4.8M
2024-04-03 19.51 19.59 19.03 19.21 4.9M
2024-04-02 20.22 20.26 19.44 19.63 8.0M
2024-04-01 19.61 20.27 19.60 20.24 6.9M
2024-03-29 19.54 19.70 19.13 19.52 4.5M
2024-03-28 18.85 19.82 18.82 19.60 7.0M
2024-03-27 19.91 19.96 18.75 18.75 8.3M
2024-03-26 20.12 20.40 19.65 19.89 6.6M
2024-03-25 20.90 21.01 20.12 20.16 6.9M
2024-03-22 20.80 20.95 20.33 20.74 7.4M
2024-03-21 21.02 21.18 20.75 20.90 6.1M
2024-03-20 20.85 21.07 20.74 21.02 7.3M
2024-03-19 21.00 21.11 20.76 20.86 6.5M
2024-03-18 20.59 20.98 20.50 20.94 7.0M
2024-03-15 20.55 20.60 20.19 20.57 4.8M
2024-03-14 20.80 20.85 20.21 20.46 6.7M
2024-03-13 20.63 21.15 20.53 20.92 9.7M
2024-03-12 20.55 20.73 20.33 20.66 7.2M
2024-03-11 20.26 20.49 20.06 20.45 6.1M
2024-03-08 20.05 20.55 19.95 20.45 5.5M
2024-03-07 20.65 20.85 20.14 20.14 7.3M
2024-03-06 20.60 20.98 20.35 20.61 7.4M
2024-03-05 21.00 21.12 20.60 20.80 9.3M
2024-03-04 21.42 21.52 20.65 21.17 12.7M
2024-03-01 20.45 21.18 20.38 21.18 14.2M
2024-02-29 19.17 20.39 19.17 20.36 11.7M
2024-02-28 20.63 20.92 19.33 19.36 14.6M
2024-02-27 19.64 20.46 19.44 20.46 12.4M
2024-02-26 19.69 19.93 19.50 19.68 10.3M
2024-02-23 19.68 19.98 19.48 19.82 10.6M
2024-02-22 19.28 19.70 19.14 19.40 9.6M
2024-02-21 18.49 19.14 18.25 18.53 6.7M
2024-02-20 18.68 18.68 18.33 18.58 5.2M
2024-02-19 18.48 18.84 18.30 18.74 10.1M
2024-02-08 17.41 18.25 17.40 18.04 10.2M
2024-02-07 16.28 17.45 16.27 17.20 10.9M
2024-02-06 15.08 16.44 14.91 16.36 9.9M
2024-02-05 16.00 16.32 14.78 15.36 10.3M
2024-02-02 17.11 17.45 15.87 16.36 7.7M
2024-02-01 17.07 17.61 16.63 17.09 6.9M
2024-01-31 18.08 18.14 17.07 17.13 6.5M
2024-01-30 18.46 18.83 18.06 18.10 5.2M
2024-01-29 19.09 19.28 18.45 18.55 6.1M
2024-01-26 19.28 19.72 19.01 19.10 8.3M
2024-01-25 18.24 19.37 18.02 19.31 8.1M
2024-01-24 17.88 18.20 17.21 18.13 5.3M
2024-01-23 17.40 17.85 17.26 17.73 5.2M
2024-01-22 18.58 18.58 17.30 17.41 6.2M
2024-01-19 18.80 18.80 18.41 18.44 3.1M
2024-01-18 18.80 18.89 18.18 18.83 6.4M
2024-01-17 19.21 19.40 18.74 18.80 3.9M
2024-01-16 19.35 19.40 19.04 19.33 4.5M
2024-01-15 20.04 20.05 19.20 19.30 6.2M
2024-01-12 19.99 20.06 19.60 19.64 3.6M
2024-01-11 19.60 20.10 19.56 19.99 4.5M
2024-01-10 19.99 20.03 19.55 19.59 5.6M
2024-01-09 20.36 20.46 19.90 20.03 5.4M
2024-01-08 21.00 21.00 20.13 20.19 6.0M
2024-01-05 21.34 21.44 20.89 21.00 3.0M
2024-01-04 21.31 21.61 21.21 21.27 3.3M
2024-01-03 21.50 21.79 21.27 21.42 3.6M
2024-01-02 21.74 22.01 21.60 21.60 4.4M