003008 Geçmiş veriler - Xuchang KETOP Testing Research Institute Co. Ltd. Class A | Makkler

003008 Geçmiş veriler - Xuchang KETOP Testing Research Institute Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 19,84	-%0,30	CNY 19,91	CNY 20,10	CNY 19,69	730,85K
2026-09-29	CNY 19,90	+%1,27	CNY 19,60	CNY 20,02	CNY 19,60	887,98K
2026-09-28	CNY 19,65	-%0,51	CNY 19,88	CNY 20,05	CNY 19,50	1,21M
2026-09-24	CNY 19,75	-%0,95	CNY 19,90	CNY 20,18	CNY 19,72	778,55K
2026-09-23	CNY 19,94	+%1,32	CNY 19,68	CNY 20,05	CNY 19,50	951,71K
2026-09-22	CNY 19,68	+%1,60	CNY 19,40	CNY 19,88	CNY 19,31	1,11M
2026-09-21	CNY 19,37	+%3,36	CNY 18,73	CNY 19,49	CNY 18,73	1,24M
2026-09-18	CNY 18,74	-%1,21	CNY 19,05	CNY 19,20	CNY 18,72	1,21M
2026-09-17	CNY 18,97	+%0,37	CNY 18,80	CNY 19,08	CNY 18,55	925,90K
2026-09-16	CNY 18,90	+%2,33	CNY 18,47	CNY 19,08	CNY 18,25	1,67M
2026-09-15	CNY 18,47	-%4,55	CNY 19,35	CNY 19,35	CNY 18,42	1,55M
2026-09-14	CNY 19,35	+%0,94	CNY 19,05	CNY 19,52	CNY 18,83	1,35M
2026-09-11	CNY 19,17	-%1,74	CNY 19,45	CNY 19,62	CNY 18,75	2,04M
2026-09-10	CNY 19,51	-%1,91	CNY 19,88	CNY 19,88	CNY 19,46	1,23M
2026-09-09	CNY 19,89	-%0,40	CNY 20,05	CNY 20,05	CNY 19,75	919,77K
2026-09-08	CNY 19,97	+%1,32	CNY 19,74	CNY 20,00	CNY 19,63	1,49M
2026-09-07	CNY 19,71	+%0,05	CNY 19,71	CNY 19,90	CNY 19,53	1,32M
2026-09-04	CNY 19,70	-%0,35	CNY 19,77	CNY 19,99	CNY 19,55	1,31M
2026-09-03	CNY 19,77	-%2,80	CNY 20,13	CNY 20,20	CNY 19,72	1,06M
2026-09-02	CNY 20,34	+%0,39	CNY 20,24	CNY 20,37	CNY 20,01	1,25M
2026-09-01	CNY 20,26	+%0,55	CNY 20,21	CNY 20,40	CNY 20,05	1,12M
2026-08-31	CNY 20,15	+%0,50	CNY 19,90	CNY 20,20	CNY 19,86	883,72K
2026-08-28	CNY 20,05	+%0,75	CNY 19,90	CNY 20,10	CNY 19,70	747,95K
2026-08-27	CNY 19,90	-%0,45	CNY 20,05	CNY 20,07	CNY 19,75	1,00M
2026-08-26	CNY 19,99	+%0,86	CNY 19,81	CNY 20,12	CNY 19,75	1,18M
2026-08-25	CNY 19,82	+%2,38	CNY 19,20	CNY 19,90	CNY 19,10	1,28M
2026-08-24	CNY 19,36	-%0,46	CNY 19,50	CNY 19,50	CNY 19,10	894,12K
2026-08-21	CNY 19,45	-%0,21	CNY 19,60	CNY 19,60	CNY 18,95	1,34M
2026-08-20	CNY 19,49	+%0,72	CNY 19,35	CNY 19,81	CNY 19,31	1,99M
2026-08-19	CNY 19,35	-%1,12	CNY 19,56	CNY 19,64	CNY 19,17	1,29M
2026-08-18	CNY 19,57	+%0,98	CNY 19,48	CNY 19,60	CNY 19,30	913,51K
2026-08-17	CNY 19,38	+%1,47	CNY 19,10	CNY 19,46	CNY 18,96	896,30K
2026-08-14	CNY 19,10	+%0,53	CNY 18,99	CNY 19,12	CNY 18,65	818,50K
2026-08-13	CNY 19,00	-%1,45	CNY 19,27	CNY 19,38	CNY 18,90	1,14M
2026-08-12	CNY 19,28	+%0,63	CNY 19,10	CNY 19,33	CNY 18,95	961,86K
2026-08-11	CNY 19,16	+%0,58	CNY 19,04	CNY 19,30	CNY 18,77	1,31M
2026-08-10	CNY 19,05	+%3,03	CNY 18,56	CNY 19,08	CNY 18,41	1,25M
2026-08-07	CNY 18,49	+%0,22	CNY 18,49	CNY 18,64	CNY 18,12	977,92K
2026-08-06	CNY 18,45	+%0,33	CNY 18,45	CNY 18,69	CNY 18,20	1,29M
2026-08-05	CNY 18,39	+%0,55	CNY 18,29	CNY 18,45	CNY 18,18	1,45M
2026-08-04	CNY 18,29	+%0,61	CNY 18,25	CNY 18,44	CNY 18,10	1,45M
2026-08-03	CNY 18,18	+%3,89	CNY 17,51	CNY 18,25	CNY 17,50	1,30M
2026-07-31	CNY 17,50	+%2,04	CNY 17,20	CNY 17,50	CNY 17,18	1,02M
2026-07-30	CNY 17,15	-%0,46	CNY 17,30	CNY 17,53	CNY 17,00	1,21M
2026-07-29	CNY 17,23	+%1,95	CNY 16,91	CNY 17,37	CNY 16,91	1,18M
2026-07-28	CNY 16,90	+%1,50	CNY 16,64	CNY 17,09	CNY 16,61	1,17M
2026-07-27	CNY 16,65	+%2,08	CNY 16,30	CNY 16,80	CNY 16,30	1,02M
2026-07-24	CNY 16,31	-%2,80	CNY 16,60	CNY 16,77	CNY 16,18	1,02M
2026-07-23	CNY 16,78	+%4,88	CNY 16,24	CNY 16,80	CNY 16,22	1,51M
2026-07-22	CNY 16,00	-%2,91	CNY 16,28	CNY 16,52	CNY 15,95	1,59M
2026-07-21	CNY 16,48	-%2,20	CNY 16,85	CNY 16,89	CNY 16,22	2,77M
2026-07-20	CNY 16,85	-%2,26	CNY 17,43	CNY 17,72	CNY 16,65	2,49M
2026-07-17	CNY 17,24	-%2,49	CNY 17,81	CNY 18,09	CNY 17,13	1,51M
2026-07-16	CNY 17,68	+%0,74	CNY 17,48	CNY 17,95	CNY 17,36	1,09M
2026-07-15	CNY 17,55	+%0,75	CNY 17,27	CNY 17,66	CNY 17,19	958,74K
2026-07-14	CNY 17,42	+%2,41	CNY 16,96	CNY 17,47	CNY 16,68	1,78M
2026-07-13	CNY 17,01	-%2,86	CNY 17,51	CNY 17,56	CNY 16,91	1,27M
2026-07-10	CNY 17,51	+%1,80	CNY 17,32	CNY 17,75	CNY 17,01	1,66M
2026-07-09	CNY 17,20	-%1,26	CNY 17,45	CNY 17,45	CNY 17,01	1,24M
2026-07-08	CNY 17,42	-%0,57	CNY 17,52	CNY 17,74	CNY 17,35	1,20M
2026-07-07	CNY 17,52	-%2,45	CNY 17,95	CNY 18,07	CNY 17,47	1,22M
2026-07-06	CNY 17,96	-%0,44	CNY 18,04	CNY 18,29	CNY 17,92	1,04M
2026-07-03	CNY 18,04	+%2,56	CNY 17,75	CNY 18,18	CNY 17,63	1,62M
2026-07-02	CNY 17,59	+%0,69	CNY 17,70	CNY 18,14	CNY 17,50	1,43M
2026-07-01	CNY 17,47	+%2,34	CNY 17,04	CNY 17,74	CNY 17,00	1,55M
2026-06-30	CNY 17,07	-%1,39	CNY 17,26	CNY 17,38	CNY 16,91	1,39M
2026-06-29	CNY 17,31	-%1,14	CNY 17,47	CNY 17,64	CNY 17,03	2,50M
2026-06-26	CNY 17,51	+%0,40	CNY 17,30	CNY 17,94	CNY 17,13	2,61M
2026-06-25	CNY 17,44	-%2,73	CNY 17,78	CNY 17,99	CNY 17,32	1,74M
2026-06-24	CNY 17,93	-%3,96	CNY 18,67	CNY 18,68	CNY 17,76	1,55M
2026-06-23	CNY 18,67	+%2,58	CNY 18,20	CNY 18,77	CNY 18,02	1,75M
2026-06-22	CNY 18,20	+%0,72	CNY 17,95	CNY 18,22	CNY 17,26	1,66M
2026-06-18	CNY 18,07	-%0,99	CNY 18,17	CNY 18,26	CNY 17,85	1,46M
2026-06-17	CNY 18,25	-%0,87	CNY 18,43	CNY 18,60	CNY 18,12	2,54M
2026-06-16	CNY 18,41	-%0,38	CNY 18,47	CNY 18,62	CNY 18,10	1,81M
2026-06-15	CNY 18,48	-%1,81	CNY 18,81	CNY 19,23	CNY 18,33	1,67M
2026-06-12	CNY 18,82	+%2,51	CNY 18,50	CNY 18,90	CNY 18,25	1,53M
2026-06-11	CNY 18,36	-%1,61	CNY 18,50	CNY 18,85	CNY 18,03	1,65M
2026-06-10	CNY 18,66	-%1,43	CNY 18,75	CNY 18,97	CNY 18,30	1,29M
2026-06-09	CNY 18,93	+%0,91	CNY 18,78	CNY 19,25	CNY 18,58	1,73M
2026-06-08	CNY 18,76	-%2,95	CNY 19,05	CNY 19,49	CNY 18,37	1,90M
2026-06-05	CNY 19,33	+%2,22	CNY 18,91	CNY 19,61	CNY 18,63	1,90M
2026-06-04	CNY 18,91	-%2,02	CNY 19,29	CNY 19,44	CNY 18,71	1,86M
2026-06-03	CNY 19,30	-%3,02	CNY 19,53	CNY 19,60	CNY 19,05	2,00M
2026-06-02	CNY 19,90	-%2,97	CNY 20,72	CNY 20,83	CNY 19,81	1,86M
2026-06-01	CNY 20,51	+%3,32	CNY 19,90	CNY 20,80	CNY 19,65	2,12M
2026-05-29	CNY 19,85	-%2,74	CNY 20,45	CNY 20,60	CNY 19,61	1,77M
2026-05-28	CNY 20,41	+%1,14	CNY 20,28	CNY 20,50	CNY 19,85	1,90M
2026-05-27	CNY 20,18	-%3,07	CNY 20,82	CNY 20,89	CNY 19,99	2,33M
2026-05-26	CNY 20,82	-%3,48	CNY 21,40	CNY 21,57	CNY 20,57	2,33M