300579 Geçmiş veriler - Beijing Certificate Authority Co., Ltd. Class A | Makkler

300579 Geçmiş veriler - Beijing Certificate Authority Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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