002668 Geçmiş veriler - Guangdong TCL Smart Home Appliances Co., Ltd. Class A | Makkler

002668 Geçmiş veriler - Guangdong TCL Smart Home Appliances Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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