300442 Geçmiş veriler - Range Intelligent Computing Technology Group Company Limited Class A | Makkler

300442 Geçmiş veriler - Range Intelligent Computing Technology Group Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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