301197 Geçmiş veriler - Hebei Gongda Keya Technology Group Co., Ltd. Class A | Makkler

301197 Geçmiş veriler - Hebei Gongda Keya Technology Group Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

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