000768 Geçmiş veriler - AVIC Xi'an Aircraft Industry Group Co., Ltd. Class A | Makkler

000768 Geçmiş veriler - AVIC Xi'an Aircraft Industry Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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