002273 Geçmiş veriler - Zhejiang Quartz Crystal Optoelectronic Technology Co Ltd Class A | Makkler

002273 Geçmiş veriler - Zhejiang Quartz Crystal Optoelectronic Technology Co Ltd Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 24,40	+%3,79	CNY 23,94	CNY 25,86	CNY 23,82	87,42M
2026-09-29	CNY 23,51	-%1,43	CNY 23,85	CNY 24,04	CNY 23,33	28,27M
2026-09-28	CNY 23,85	-%5,24	CNY 25,18	CNY 25,32	CNY 23,62	33,09M
2026-09-24	CNY 25,17	-%3,89	CNY 25,90	CNY 26,15	CNY 25,11	30,82M
2026-09-23	CNY 26,19	+%1,32	CNY 25,86	CNY 26,40	CNY 25,70	34,59M
2026-09-22	CNY 25,85	+%0,94	CNY 26,07	CNY 26,64	CNY 25,75	35,89M
2026-09-21	CNY 25,61	+%0,55	CNY 25,60	CNY 25,87	CNY 25,30	24,91M
2026-09-18	CNY 25,47	+%3,66	CNY 25,00	CNY 25,70	CNY 24,73	35,91M
2026-09-17	CNY 24,57	-%0,45	CNY 24,49	CNY 25,13	CNY 24,40	25,74M
2026-09-16	CNY 24,68	+%3,22	CNY 23,87	CNY 24,89	CNY 23,80	32,25M
2026-09-15	CNY 23,91	-%2,25	CNY 24,31	CNY 24,60	CNY 23,85	29,99M
2026-09-14	CNY 24,46	-%0,85	CNY 24,47	CNY 24,73	CNY 24,12	19,92M
2026-09-11	CNY 24,67	-%1,79	CNY 24,88	CNY 24,99	CNY 24,13	29,96M
2026-09-10	CNY 25,12	-%1,45	CNY 25,10	CNY 25,35	CNY 24,91	18,49M
2026-09-09	CNY 25,49	+%1,07	CNY 25,41	CNY 25,85	CNY 25,19	27,78M
2026-09-08	CNY 25,22	-%2,21	CNY 25,69	CNY 25,79	CNY 25,12	24,80M
2026-09-07	CNY 25,79	+%3,62	CNY 24,98	CNY 26,13	CNY 24,93	35,68M
2026-09-04	CNY 24,89	-%2,89	CNY 25,81	CNY 26,14	CNY 24,67	33,36M
2026-09-03	CNY 25,63	-%0,23	CNY 25,86	CNY 26,23	CNY 25,28	22,87M
2026-09-02	CNY 25,69	-%1,19	CNY 25,67	CNY 26,01	CNY 25,48	22,76M
2026-09-01	CNY 26,00	-%2,66	CNY 26,70	CNY 26,86	CNY 25,98	29,29M
2026-08-31	CNY 26,71	+%2,26	CNY 25,72	CNY 26,74	CNY 25,50	29,04M
2026-08-28	CNY 26,12	-%2,57	CNY 26,80	CNY 27,28	CNY 26,10	44,91M
2026-08-27	CNY 26,81	+%2,96	CNY 26,10	CNY 26,93	CNY 25,77	36,36M
2026-08-26	CNY 26,04	+%2,64	CNY 25,50	CNY 26,20	CNY 24,95	34,48M
2026-08-25	CNY 25,37	+%0,52	CNY 24,87	CNY 25,63	CNY 24,08	43,53M
2026-08-24	CNY 25,24	-%8,15	CNY 27,30	CNY 27,33	CNY 24,76	71,75M
2026-08-21	CNY 27,48	+%1,29	CNY 26,99	CNY 27,99	CNY 26,65	39,45M
2026-08-20	CNY 27,13	+%1,88	CNY 27,13	CNY 27,62	CNY 26,63	35,41M
2026-08-19	CNY 26,63	-%8,17	CNY 28,12	CNY 28,38	CNY 26,45	61,15M
2026-08-18	CNY 29,00	-%0,34	CNY 28,98	CNY 29,50	CNY 28,17	50,80M
2026-08-17	CNY 29,10	+%5,36	CNY 27,63	CNY 29,13	CNY 27,51	53,22M
2026-08-14	CNY 27,62	+%2,45	CNY 27,08	CNY 27,99	CNY 27,08	36,86M
2026-08-13	CNY 26,96	-%2,14	CNY 27,90	CNY 28,32	CNY 26,70	39,49M
2026-08-12	CNY 27,55	+%1,66	CNY 27,00	CNY 27,79	CNY 26,91	33,73M
2026-08-11	CNY 27,10	+%0,63	CNY 26,71	CNY 27,49	CNY 26,40	38,36M
2026-08-10	CNY 26,93	-%2,53	CNY 27,65	CNY 27,69	CNY 26,48	48,06M
2026-08-07	CNY 27,63	+%1,13	CNY 27,28	CNY 27,90	CNY 26,70	52,08M
2026-08-06	CNY 27,32	+%0,66	CNY 26,65	CNY 27,85	CNY 26,36	54,07M
2026-08-05	CNY 27,14	+%4,75	CNY 25,51	CNY 27,20	CNY 25,45	64,56M
2026-08-04	CNY 25,91	+%4,86	CNY 24,96	CNY 26,19	CNY 24,85	49,38M
2026-08-03	CNY 24,71	-%2,29	CNY 25,36	CNY 25,64	CNY 24,58	49,91M
2026-07-31	CNY 25,29	+%2,43	CNY 26,00	CNY 26,48	CNY 25,18	58,21M
2026-07-30	CNY 24,69	-%6,30	CNY 26,20	CNY 26,56	CNY 24,03	65,51M
2026-07-29	CNY 26,35	+%0,96	CNY 26,07	CNY 26,68	CNY 25,52	50,28M
2026-07-28	CNY 26,10	-%5,88	CNY 27,06	CNY 27,67	CNY 25,95	48,16M
2026-07-27	CNY 27,73	+%1,39	CNY 27,18	CNY 27,88	CNY 26,56	47,84M
2026-07-24	CNY 27,35	+%1,26	CNY 26,60	CNY 28,15	CNY 26,15	60,17M
2026-07-23	CNY 27,01	+%0,22	CNY 27,21	CNY 27,67	CNY 26,55	38,28M
2026-07-22	CNY 26,95	-%2,21	CNY 27,56	CNY 28,47	CNY 26,73	67,10M
2026-07-21	CNY 27,56	+%10,02	CNY 25,48	CNY 27,56	CNY 24,60	85,43M
2026-07-20	CNY 25,05	-%6,00	CNY 27,20	CNY 27,47	CNY 24,21	75,28M
2026-07-17	CNY 26,65	-%8,04	CNY 29,19	CNY 29,39	CNY 26,31	62,22M
2026-07-16	CNY 28,98	-%2,69	CNY 29,45	CNY 30,77	CNY 28,70	54,99M
2026-07-15	CNY 29,78	-%4,73	CNY 31,30	CNY 31,99	CNY 29,51	54,97M
2026-07-14	CNY 31,26	+%5,39	CNY 30,10	CNY 31,34	CNY 28,79	69,65M
2026-07-13	CNY 29,66	-%4,04	CNY 30,70	CNY 31,28	CNY 29,40	61,94M
2026-07-10	CNY 30,91	-%5,99	CNY 33,01	CNY 33,99	CNY 30,87	73,40M
2026-07-09	CNY 32,88	+%2,62	CNY 32,61	CNY 32,98	CNY 30,70	70,23M
2026-07-08	CNY 32,04	-%6,23	CNY 34,51	CNY 34,75	CNY 31,89	82,07M
2026-07-07	CNY 34,17	-%3,88	CNY 35,27	CNY 35,88	CNY 33,09	79,64M
2026-07-06	CNY 35,55	-%3,87	CNY 36,06	CNY 38,09	CNY 35,30	111,75M
2026-07-03	CNY 36,98	-%5,23	CNY 39,24	CNY 39,86	CNY 36,90	158,13M
2026-07-02	CNY 39,02	-%0,03	CNY 40,00	CNY 42,18	CNY 38,23	259,84M
2026-07-01	CNY 39,03	+%10,01	CNY 39,03	CNY 39,03	CNY 39,03	14,68M
2026-06-30	CNY 35,48	+%10,02	CNY 35,35	CNY 35,48	CNY 35,35	39,08M
2026-06-29	CNY 32,25	-%9,99	CNY 35,80	CNY 37,18	CNY 32,25	110,31M
2026-06-26	CNY 35,83	-%1,59	CNY 35,76	CNY 36,86	CNY 34,22	94,73M
2026-06-25	CNY 36,41	+%1,11	CNY 35,91	CNY 36,84	CNY 35,20	74,02M
2026-06-24	CNY 36,01	+%5,79	CNY 34,05	CNY 36,39	CNY 33,52	78,16M
2026-06-23	CNY 34,04	-%4,19	CNY 35,20	CNY 36,40	CNY 33,77	60,85M
2026-06-22	CNY 35,53	-%3,82	CNY 36,98	CNY 37,31	CNY 34,53	82,90M
2026-06-18	CNY 36,94	+%3,39	CNY 35,75	CNY 37,41	CNY 35,60	75,41M
2026-06-17	CNY 35,73	-%0,39	CNY 35,30	CNY 37,03	CNY 35,06	59,66M
2026-06-16	CNY 35,87	+%4,09	CNY 34,99	CNY 36,64	CNY 34,60	65,49M
2026-06-15	CNY 34,46	+%6,39	CNY 33,00	CNY 34,59	CNY 32,86	72,84M
2026-06-12	CNY 32,39	-%2,38	CNY 33,97	CNY 34,36	CNY 32,26	57,63M
2026-06-11	CNY 33,18	-%2,67	CNY 34,00	CNY 34,34	CNY 32,75	53,54M
2026-06-10	CNY 34,09	-%4,67	CNY 35,05	CNY 35,10	CNY 33,20	49,05M
2026-06-09	CNY 35,76	+%4,47	CNY 34,76	CNY 35,85	CNY 34,00	49,24M
2026-06-08	CNY 34,23	-%5,49	CNY 34,48	CNY 36,19	CNY 34,08	72,05M
2026-06-05	CNY 36,22	-%2,58	CNY 36,77	CNY 37,99	CNY 35,10	72,87M
2026-06-04	CNY 37,18	+%0,90	CNY 35,90	CNY 37,59	CNY 35,70	68,47M
2026-06-03	CNY 36,85	-%1,13	CNY 37,38	CNY 38,61	CNY 36,10	82,47M
2026-06-02	CNY 37,27	+%2,03	CNY 36,90	CNY 38,06	CNY 35,50	73,69M
2026-06-01	CNY 36,53	-%7,19	CNY 38,52	CNY 39,27	CNY 36,19	100,19M
2026-05-29	CNY 39,36	-%9,99	CNY 43,75	CNY 43,79	CNY 39,36	105,99M
2026-05-28	CNY 43,73	+%4,00	CNY 42,10	CNY 44,30	CNY 41,69	96,23M
2026-05-27	CNY 42,05	+%7,00	CNY 39,30	CNY 42,88	CNY 39,00	125,33M
2026-05-26	CNY 39,30	-%2,09	CNY 40,04	CNY 40,47	CNY 38,36	75,92M