301311 Geçmiş veriler - KSEC Intelligent Technology Co., Ltd. Class A | Makkler

301311 Geçmiş veriler - KSEC Intelligent Technology 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 18,32	-%3,58	CNY 18,66	CNY 19,93	CNY 18,14	26,28M
2026-09-29	CNY 19,00	+%3,83	CNY 18,57	CNY 19,79	CNY 18,14	27,42M
2026-09-28	CNY 18,30	+%1,78	CNY 17,93	CNY 19,51	CNY 17,27	39,81M
2026-09-24	CNY 17,98	+%20,03	CNY 15,06	CNY 17,98	CNY 15,06	33,85M
2026-09-23	CNY 14,98	-%2,73	CNY 15,35	CNY 15,90	CNY 14,64	15,58M
2026-09-22	CNY 15,40	+%11,43	CNY 13,92	CNY 16,26	CNY 13,68	20,26M
2026-09-21	CNY 13,82	+%1,47	CNY 13,63	CNY 13,88	CNY 13,49	2,41M
2026-09-18	CNY 13,62	+%1,49	CNY 13,50	CNY 13,63	CNY 13,43	2,55M
2026-09-17	CNY 13,42	-%0,30	CNY 13,51	CNY 13,56	CNY 13,12	1,87M
2026-09-16	CNY 13,46	+%0,15	CNY 13,41	CNY 13,62	CNY 13,22	2,09M
2026-09-15	CNY 13,44	-%0,88	CNY 13,59	CNY 13,67	CNY 13,40	2,47M
2026-09-14	CNY 13,56	-%1,95	CNY 13,72	CNY 13,93	CNY 13,51	3,01M
2026-09-11	CNY 13,83	-%3,42	CNY 14,10	CNY 14,20	CNY 13,64	5,36M
2026-09-10	CNY 14,32	+%2,51	CNY 13,83	CNY 14,46	CNY 13,80	7,74M
2026-09-09	CNY 13,97	+%0,87	CNY 13,78	CNY 14,21	CNY 13,78	2,92M
2026-09-08	CNY 13,85	+%0,58	CNY 13,79	CNY 13,95	CNY 13,70	2,30M
2026-09-07	CNY 13,77	-%1,92	CNY 14,04	CNY 14,08	CNY 13,66	5,11M
2026-09-04	CNY 14,04	+%2,86	CNY 13,69	CNY 14,46	CNY 13,69	6,20M
2026-09-03	CNY 13,65	-%1,80	CNY 13,89	CNY 14,01	CNY 13,63	1,71M
2026-09-02	CNY 13,90	-%0,50	CNY 13,94	CNY 13,98	CNY 13,79	1,98M
2026-09-01	CNY 13,97	+%1,60	CNY 13,82	CNY 13,98	CNY 13,77	2,09M
2026-08-31	CNY 13,75	%0,00	CNY 13,63	CNY 13,77	CNY 13,60	1,44M
2026-08-28	CNY 13,75	+%1,25	CNY 13,65	CNY 13,79	CNY 13,59	1,80M
2026-08-27	CNY 13,58	-%0,37	CNY 13,60	CNY 13,66	CNY 13,50	1,89M
2026-08-26	CNY 13,63	-%1,30	CNY 13,80	CNY 13,80	CNY 13,46	2,50M
2026-08-25	CNY 13,81	+%2,91	CNY 13,35	CNY 13,85	CNY 13,33	2,05M
2026-08-24	CNY 13,42	-%0,45	CNY 13,53	CNY 13,73	CNY 13,33	1,35M
2026-08-21	CNY 13,48	+%1,51	CNY 13,28	CNY 13,51	CNY 13,06	1,43M
2026-08-20	CNY 13,28	+%1,53	CNY 13,08	CNY 13,35	CNY 13,08	1,54M
2026-08-19	CNY 13,08	-%3,96	CNY 13,51	CNY 13,59	CNY 13,01	2,57M
2026-08-18	CNY 13,62	-%0,87	CNY 13,62	CNY 13,73	CNY 13,47	1,67M
2026-08-17	CNY 13,74	+%1,10	CNY 13,59	CNY 13,78	CNY 13,47	1,36M
2026-08-14	CNY 13,59	-%0,73	CNY 13,71	CNY 13,84	CNY 13,56	1,20M
2026-08-13	CNY 13,69	-%1,23	CNY 13,82	CNY 13,90	CNY 13,68	1,71M
2026-08-12	CNY 13,86	+%0,58	CNY 13,77	CNY 13,90	CNY 13,73	1,35M
2026-08-11	CNY 13,78	-%1,01	CNY 13,90	CNY 13,96	CNY 13,59	1,57M
2026-08-10	CNY 13,92	+%2,65	CNY 13,55	CNY 13,96	CNY 13,42	2,81M
2026-08-07	CNY 13,56	-%2,09	CNY 13,65	CNY 13,78	CNY 13,31	3,59M
2026-08-06	CNY 13,85	+%1,99	CNY 13,64	CNY 14,12	CNY 13,64	5,37M
2026-08-05	CNY 13,58	+%0,30	CNY 13,55	CNY 13,66	CNY 13,47	2,10M
2026-08-04	CNY 13,54	-%0,51	CNY 13,67	CNY 13,69	CNY 13,50	2,17M
2026-08-03	CNY 13,61	+%1,19	CNY 13,40	CNY 13,68	CNY 13,40	2,37M
2026-07-31	CNY 13,45	+%1,28	CNY 13,25	CNY 13,45	CNY 13,22	2,63M
2026-07-30	CNY 13,28	-%0,90	CNY 13,27	CNY 13,70	CNY 13,25	3,01M
2026-07-29	CNY 13,40	+%1,90	CNY 13,09	CNY 13,40	CNY 13,08	2,61M
2026-07-28	CNY 13,15	-%1,13	CNY 13,10	CNY 13,21	CNY 13,00	3,09M
2026-07-27	CNY 13,30	+%4,07	CNY 12,53	CNY 13,43	CNY 12,35	5,68M
2026-07-24	CNY 12,78	+%1,11	CNY 12,53	CNY 13,13	CNY 12,49	4,73M
2026-07-23	CNY 12,64	+%3,02	CNY 12,28	CNY 12,66	CNY 12,23	1,83M
2026-07-22	CNY 12,27	-%1,60	CNY 12,47	CNY 12,53	CNY 12,16	1,85M
2026-07-21	CNY 12,47	-%0,64	CNY 12,58	CNY 12,67	CNY 12,15	2,63M
2026-07-20	CNY 12,55	-%1,80	CNY 12,80	CNY 13,12	CNY 12,41	2,56M
2026-07-17	CNY 12,78	-%2,96	CNY 13,17	CNY 13,30	CNY 12,75	2,16M
2026-07-16	CNY 13,17	+%1,31	CNY 12,96	CNY 13,29	CNY 12,80	1,68M
2026-07-15	CNY 13,00	+%2,60	CNY 12,65	CNY 13,04	CNY 12,63	2,00M
2026-07-14	CNY 12,67	+%1,36	CNY 12,50	CNY 12,69	CNY 12,28	1,65M
2026-07-13	CNY 12,50	-%4,73	CNY 13,24	CNY 13,25	CNY 12,47	2,47M
2026-07-10	CNY 13,12	+%3,23	CNY 12,65	CNY 13,43	CNY 12,52	2,40M
2026-07-09	CNY 12,71	-%1,17	CNY 12,82	CNY 12,96	CNY 12,49	1,66M
2026-07-08	CNY 12,86	-%1,53	CNY 13,14	CNY 13,14	CNY 12,82	1,45M
2026-07-07	CNY 13,06	-%3,19	CNY 13,56	CNY 13,56	CNY 13,01	1,57M
2026-07-06	CNY 13,49	-%2,74	CNY 13,79	CNY 13,98	CNY 13,45	2,01M
2026-07-03	CNY 13,87	+%4,36	CNY 13,37	CNY 13,96	CNY 13,35	2,85M
2026-07-02	CNY 13,29	-%0,52	CNY 13,29	CNY 13,59	CNY 13,28	1,75M
2026-07-01	CNY 13,36	+%2,85	CNY 12,99	CNY 13,58	CNY 12,90	2,43M
2026-06-30	CNY 12,99	+%0,31	CNY 12,89	CNY 13,17	CNY 12,83	1,75M
2026-06-29	CNY 12,95	-%0,99	CNY 13,09	CNY 13,15	CNY 12,69	2,31M
2026-06-26	CNY 13,08	-%2,32	CNY 13,30	CNY 13,40	CNY 13,05	2,07M
2026-06-25	CNY 13,39	-%3,18	CNY 13,83	CNY 13,85	CNY 13,31	2,48M
2026-06-24	CNY 13,83	-%2,95	CNY 14,32	CNY 14,32	CNY 13,73	1,89M
2026-06-23	CNY 14,25	+%0,92	CNY 14,00	CNY 14,50	CNY 14,00	2,13M
2026-06-22	CNY 14,12	-%0,21	CNY 14,15	CNY 14,16	CNY 13,59	2,41M
2026-06-18	CNY 14,15	-%0,63	CNY 14,23	CNY 14,42	CNY 13,97	1,28M
2026-06-17	CNY 14,24	-%1,52	CNY 14,45	CNY 14,45	CNY 14,16	1,59M
2026-06-16	CNY 14,46	-%0,75	CNY 14,58	CNY 14,60	CNY 14,23	1,56M
2026-06-15	CNY 14,57	+%0,48	CNY 14,53	CNY 14,78	CNY 14,40	1,78M
2026-06-12	CNY 14,50	+%2,76	CNY 14,21	CNY 14,53	CNY 14,20	2,31M
2026-06-11	CNY 14,11	-%2,35	CNY 14,28	CNY 14,41	CNY 14,02	1,92M
2026-06-10	CNY 14,45	-%1,03	CNY 14,48	CNY 14,66	CNY 14,26	1,81M
2026-06-09	CNY 14,60	+%1,25	CNY 14,52	CNY 14,62	CNY 14,32	1,60M
2026-06-08	CNY 14,42	-%3,87	CNY 14,80	CNY 14,95	CNY 14,30	2,69M
2026-06-05	CNY 15,00	+%1,76	CNY 14,63	CNY 15,26	CNY 14,50	3,23M
2026-06-04	CNY 14,74	+%0,27	CNY 14,59	CNY 15,28	CNY 14,59	2,89M
2026-06-03	CNY 14,70	-%0,81	CNY 14,81	CNY 14,81	CNY 14,53	1,97M
2026-06-02	CNY 14,82	-%2,50	CNY 15,20	CNY 15,25	CNY 14,70	1,91M
2026-06-01	CNY 15,20	+%2,63	CNY 14,81	CNY 15,31	CNY 14,61	2,12M
2026-05-29	CNY 14,81	-%4,57	CNY 15,40	CNY 15,43	CNY 14,75	2,37M
2026-05-28	CNY 15,52	+%2,85	CNY 15,02	CNY 15,52	CNY 14,79	1,96M
2026-05-27	CNY 15,09	-%2,39	CNY 15,53	CNY 15,66	CNY 15,04	2,78M
2026-05-26	CNY 15,46	-%2,83	CNY 15,91	CNY 15,91	CNY 15,31	2,39M