301153 Geçmiş veriler - Beijing CTJ Information Technology Co., Ltd. Class A | Makkler

301153 Geçmiş veriler - Beijing CTJ Information Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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