002268 Geçmiş veriler - CETC Cyberspace Security Technology Co. Ltd. Class A | Makkler

002268 Geçmiş veriler - CETC Cyberspace Security Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 14,86	-%1,46	CNY 14,95	CNY 15,10	CNY 14,55	17,24M
2026-09-29	CNY 15,08	+%1,62	CNY 14,78	CNY 15,20	CNY 14,71	18,96M
2026-09-28	CNY 14,84	+%0,68	CNY 14,88	CNY 14,98	CNY 14,47	16,91M
2026-09-24	CNY 14,74	-%1,21	CNY 14,83	CNY 14,97	CNY 14,72	8,69M
2026-09-23	CNY 14,92	-%1,26	CNY 15,05	CNY 15,08	CNY 14,86	11,45M
2026-09-22	CNY 15,11	+%1,21	CNY 15,00	CNY 15,27	CNY 14,91	19,69M
2026-09-21	CNY 14,93	+%1,36	CNY 14,95	CNY 15,05	CNY 14,60	19,23M
2026-09-18	CNY 14,73	+%0,20	CNY 14,67	CNY 14,99	CNY 14,50	20,85M
2026-09-17	CNY 14,70	+%3,74	CNY 14,18	CNY 15,41	CNY 14,13	27,67M
2026-09-16	CNY 14,17	-%2,14	CNY 14,33	CNY 14,63	CNY 14,03	22,68M
2026-09-15	CNY 14,48	-%1,03	CNY 14,89	CNY 15,32	CNY 14,47	34,25M
2026-09-14	CNY 14,63	+%5,56	CNY 14,36	CNY 14,96	CNY 14,35	30,29M
2026-09-11	CNY 13,86	-%1,00	CNY 14,18	CNY 14,26	CNY 13,66	9,61M
2026-09-10	CNY 14,00	-%0,28	CNY 14,00	CNY 14,10	CNY 13,88	4,84M
2026-09-09	CNY 14,04	-%0,71	CNY 14,07	CNY 14,13	CNY 13,97	5,36M
2026-09-08	CNY 14,14	+%0,78	CNY 13,98	CNY 14,21	CNY 13,89	6,17M
2026-09-07	CNY 14,03	-%1,34	CNY 14,15	CNY 14,28	CNY 13,95	7,54M
2026-09-04	CNY 14,22	+%1,72	CNY 14,11	CNY 14,46	CNY 14,11	12,41M
2026-09-03	CNY 13,98	-%0,92	CNY 14,10	CNY 14,22	CNY 13,94	5,68M
2026-09-02	CNY 14,11	-%0,91	CNY 14,12	CNY 14,24	CNY 13,96	6,49M
2026-09-01	CNY 14,24	+%1,57	CNY 14,00	CNY 14,28	CNY 13,94	8,78M
2026-08-31	CNY 14,02	-%0,78	CNY 13,86	CNY 14,04	CNY 13,78	11,13M
2026-08-28	CNY 14,13	+%0,14	CNY 14,41	CNY 14,59	CNY 14,10	18,38M
2026-08-27	CNY 14,11	+%0,71	CNY 14,02	CNY 14,28	CNY 13,96	8,48M
2026-08-26	CNY 14,01	+%1,67	CNY 13,75	CNY 14,11	CNY 13,71	7,51M
2026-08-25	CNY 13,78	+%1,40	CNY 13,57	CNY 13,82	CNY 13,51	7,13M
2026-08-24	CNY 13,59	+%0,07	CNY 13,65	CNY 13,82	CNY 13,42	6,96M
2026-08-21	CNY 13,58	+%0,15	CNY 13,57	CNY 13,65	CNY 13,38	4,97M
2026-08-20	CNY 13,56	+%0,22	CNY 13,62	CNY 13,64	CNY 13,49	5,47M
2026-08-19	CNY 13,53	-%3,01	CNY 13,90	CNY 13,96	CNY 13,49	8,98M
2026-08-18	CNY 13,95	-%1,62	CNY 14,13	CNY 14,13	CNY 13,72	9,29M
2026-08-17	CNY 14,18	+%0,07	CNY 14,13	CNY 14,19	CNY 13,94	6,70M
2026-08-14	CNY 14,17	%0,00	CNY 14,14	CNY 14,34	CNY 13,92	9,85M
2026-08-13	CNY 14,17	-%1,94	CNY 14,50	CNY 14,69	CNY 14,16	12,04M
2026-08-12	CNY 14,45	-%1,50	CNY 14,67	CNY 14,67	CNY 14,35	9,89M
2026-08-11	CNY 14,67	+%1,59	CNY 14,48	CNY 14,98	CNY 14,40	18,47M
2026-08-10	CNY 14,44	+%0,49	CNY 14,40	CNY 14,53	CNY 14,18	9,87M
2026-08-07	CNY 14,37	-%2,97	CNY 14,89	CNY 14,90	CNY 14,12	18,47M
2026-08-06	CNY 14,81	+%0,54	CNY 14,62	CNY 15,05	CNY 14,55	18,25M
2026-08-05	CNY 14,73	-%0,61	CNY 14,83	CNY 15,07	CNY 14,69	12,31M
2026-08-04	CNY 14,82	+%0,82	CNY 14,81	CNY 14,98	CNY 14,69	11,75M
2026-08-03	CNY 14,70	+%0,89	CNY 14,65	CNY 14,84	CNY 14,59	10,18M
2026-07-31	CNY 14,57	+%3,33	CNY 14,12	CNY 14,85	CNY 14,12	16,90M
2026-07-30	CNY 14,10	-%0,70	CNY 14,04	CNY 14,48	CNY 14,03	12,99M
2026-07-29	CNY 14,20	+%1,07	CNY 14,15	CNY 14,48	CNY 13,96	12,65M
2026-07-28	CNY 14,05	+%1,59	CNY 13,70	CNY 14,25	CNY 13,60	13,68M
2026-07-27	CNY 13,83	+%2,98	CNY 13,33	CNY 13,95	CNY 13,23	10,48M
2026-07-24	CNY 13,43	-%6,41	CNY 14,16	CNY 14,23	CNY 13,42	17,00M
2026-07-23	CNY 14,35	-%0,49	CNY 14,28	CNY 14,38	CNY 14,05	12,09M
2026-07-22	CNY 14,42	-%2,30	CNY 14,55	CNY 14,75	CNY 14,14	21,64M
2026-07-21	CNY 14,76	+%5,05	CNY 13,93	CNY 15,10	CNY 13,87	27,02M
2026-07-20	CNY 14,05	+%1,59	CNY 13,83	CNY 14,35	CNY 13,40	18,15M
2026-07-17	CNY 13,83	-%2,33	CNY 14,02	CNY 14,44	CNY 13,82	18,14M
2026-07-16	CNY 14,16	-%1,80	CNY 14,11	CNY 14,47	CNY 14,02	12,95M
2026-07-15	CNY 14,42	+%1,84	CNY 14,02	CNY 14,56	CNY 13,88	17,16M
2026-07-14	CNY 14,16	-%1,12	CNY 14,20	CNY 14,46	CNY 13,75	17,39M
2026-07-13	CNY 14,32	-%6,65	CNY 15,05	CNY 15,19	CNY 14,19	24,01M
2026-07-10	CNY 15,34	+%1,25	CNY 14,95	CNY 15,49	CNY 14,75	26,17M
2026-07-09	CNY 15,15	-%3,19	CNY 15,00	CNY 15,45	CNY 14,91	31,45M
2026-07-08	CNY 15,65	+%7,63	CNY 14,40	CNY 15,90	CNY 14,15	41,97M
2026-07-07	CNY 14,54	+%4,76	CNY 13,64	CNY 14,78	CNY 13,50	27,46M
2026-07-06	CNY 13,88	+%2,44	CNY 13,57	CNY 13,89	CNY 13,29	16,63M
2026-07-03	CNY 13,55	+%0,97	CNY 13,53	CNY 13,75	CNY 13,37	13,60M
2026-07-02	CNY 13,42	-%5,43	CNY 14,11	CNY 14,20	CNY 13,40	24,60M
2026-07-01	CNY 14,19	+%10,00	CNY 13,04	CNY 14,19	CNY 12,95	16,91M
2026-06-30	CNY 12,90	+%4,88	CNY 12,31	CNY 13,51	CNY 12,21	19,22M
2026-06-29	CNY 12,30	-%0,57	CNY 12,39	CNY 12,47	CNY 12,10	8,63M
2026-06-26	CNY 12,37	-%3,36	CNY 12,79	CNY 12,79	CNY 12,30	10,12M
2026-06-25	CNY 12,80	-%1,39	CNY 12,94	CNY 13,03	CNY 12,61	9,19M
2026-06-24	CNY 12,98	-%2,63	CNY 13,35	CNY 13,38	CNY 12,85	8,23M
2026-06-23	CNY 13,33	-%0,45	CNY 13,29	CNY 13,62	CNY 13,24	8,27M
2026-06-22	CNY 13,39	+%1,29	CNY 13,21	CNY 13,40	CNY 12,71	11,63M
2026-06-18	CNY 13,22	%0,00	CNY 13,26	CNY 13,46	CNY 13,04	7,04M
2026-06-17	CNY 13,22	-%1,27	CNY 13,38	CNY 13,38	CNY 13,13	6,55M
2026-06-16	CNY 13,39	+%0,22	CNY 13,36	CNY 13,44	CNY 13,13	7,46M
2026-06-15	CNY 13,36	+%1,98	CNY 13,20	CNY 13,46	CNY 13,16	8,22M
2026-06-12	CNY 13,10	+%2,34	CNY 12,96	CNY 13,24	CNY 12,94	9,15M
2026-06-11	CNY 12,80	-%2,96	CNY 13,18	CNY 13,18	CNY 12,71	9,80M
2026-06-10	CNY 13,19	-%1,49	CNY 13,32	CNY 13,41	CNY 13,00	7,63M
2026-06-09	CNY 13,39	-%0,37	CNY 13,45	CNY 13,56	CNY 13,28	7,47M
2026-06-08	CNY 13,44	-%2,40	CNY 13,72	CNY 13,83	CNY 13,20	9,57M
2026-06-05	CNY 13,77	+%1,10	CNY 13,74	CNY 14,00	CNY 13,50	9,92M
2026-06-04	CNY 13,62	-%2,44	CNY 13,93	CNY 13,94	CNY 13,51	8,98M
2026-06-03	CNY 13,96	-%1,06	CNY 14,11	CNY 14,26	CNY 13,87	9,32M
2026-06-02	CNY 14,11	-%1,60	CNY 14,48	CNY 14,53	CNY 14,07	8,49M
2026-06-01	CNY 14,34	+%1,34	CNY 14,14	CNY 14,50	CNY 14,11	9,01M
2026-05-29	CNY 14,15	-%2,62	CNY 14,55	CNY 14,68	CNY 14,05	10,66M
2026-05-28	CNY 14,53	%0,00	CNY 14,57	CNY 14,67	CNY 14,16	9,65M
2026-05-27	CNY 14,53	-%2,87	CNY 14,94	CNY 15,05	CNY 14,48	10,09M
2026-05-26	CNY 14,96	-%2,35	CNY 15,30	CNY 15,33	CNY 14,81	10,14M