301372 Geçmiş veriler - Beijing Sys Science & Technology Co., Ltd. Class A | Makkler

301372 Geçmiş veriler - Beijing Sys Science & Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 34,25	+%0,62	CNY 34,11	CNY 34,38	CNY 33,53	869,70K
2026-09-29	CNY 34,04	%0,00	CNY 34,50	CNY 34,70	CNY 33,75	1,20M
2026-09-28	CNY 34,04	-%1,28	CNY 34,75	CNY 34,87	CNY 33,46	1,69M
2026-09-24	CNY 34,48	-%1,06	CNY 35,00	CNY 35,29	CNY 34,20	1,11M
2026-09-23	CNY 34,85	+%2,20	CNY 33,96	CNY 34,85	CNY 33,16	1,79M
2026-09-22	CNY 34,10	-%0,26	CNY 34,25	CNY 34,46	CNY 33,83	955,00K
2026-09-21	CNY 34,19	+%1,42	CNY 33,44	CNY 34,48	CNY 33,25	1,45M
2026-09-18	CNY 33,71	+%5,02	CNY 32,18	CNY 34,20	CNY 32,18	2,04M
2026-09-17	CNY 32,10	-%1,80	CNY 32,69	CNY 33,08	CNY 31,98	1,41M
2026-09-16	CNY 32,69	+%1,68	CNY 31,88	CNY 33,16	CNY 31,42	2,07M
2026-09-15	CNY 32,15	+%1,10	CNY 31,91	CNY 32,70	CNY 31,49	1,71M
2026-09-14	CNY 31,80	+%2,65	CNY 31,50	CNY 32,20	CNY 30,22	1,76M
2026-09-11	CNY 30,98	-%0,80	CNY 31,16	CNY 31,63	CNY 30,37	2,35M
2026-09-10	CNY 31,23	-%3,31	CNY 32,30	CNY 32,30	CNY 31,12	1,20M
2026-09-09	CNY 32,30	+%0,56	CNY 32,45	CNY 33,16	CNY 31,88	1,30M
2026-09-08	CNY 32,12	+%1,94	CNY 31,86	CNY 32,44	CNY 31,23	1,37M
2026-09-07	CNY 31,51	+%0,45	CNY 31,49	CNY 31,79	CNY 30,94	937,10K
2026-09-04	CNY 31,37	+%3,46	CNY 30,30	CNY 32,50	CNY 30,30	2,00M
2026-09-03	CNY 30,32	-%2,79	CNY 31,99	CNY 32,49	CNY 30,08	1,63M
2026-09-02	CNY 31,19	+%0,65	CNY 30,87	CNY 31,85	CNY 30,41	1,60M
2026-09-01	CNY 30,99	+%1,31	CNY 30,49	CNY 31,23	CNY 29,95	1,38M
2026-08-31	CNY 30,59	+%0,72	CNY 30,37	CNY 30,95	CNY 29,85	1,42M
2026-08-28	CNY 30,37	+%0,80	CNY 30,11	CNY 30,65	CNY 29,88	780,47K
2026-08-27	CNY 30,13	%0,00	CNY 30,14	CNY 30,50	CNY 29,54	928,88K
2026-08-26	CNY 30,13	-%0,17	CNY 30,05	CNY 30,50	CNY 29,62	606,70K
2026-08-25	CNY 30,18	+%2,83	CNY 29,08	CNY 30,30	CNY 28,90	750,30K
2026-08-24	CNY 29,35	-%1,24	CNY 29,87	CNY 29,87	CNY 28,72	976,80K
2026-08-21	CNY 29,72	-%2,01	CNY 30,13	CNY 30,13	CNY 29,06	1,06M
2026-08-20	CNY 30,33	+%3,76	CNY 29,52	CNY 30,82	CNY 29,13	1,49M
2026-08-19	CNY 29,23	-%3,56	CNY 30,19	CNY 30,20	CNY 29,03	1,35M
2026-08-18	CNY 30,31	+%2,96	CNY 29,40	CNY 30,77	CNY 29,14	1,49M
2026-08-17	CNY 29,44	+%0,48	CNY 29,39	CNY 29,79	CNY 28,80	1,38M
2026-08-14	CNY 29,30	+%0,34	CNY 29,16	CNY 29,65	CNY 28,93	971,33K
2026-08-13	CNY 29,20	-%5,50	CNY 30,83	CNY 31,50	CNY 29,18	1,82M
2026-08-12	CNY 30,90	+%0,23	CNY 30,99	CNY 31,19	CNY 30,53	1,01M
2026-08-11	CNY 30,83	+%0,26	CNY 30,80	CNY 30,98	CNY 30,20	1,02M
2026-08-10	CNY 30,75	+%2,16	CNY 29,63	CNY 30,84	CNY 29,63	933,50K
2026-08-07	CNY 30,10	+%1,11	CNY 29,98	CNY 30,28	CNY 28,81	1,18M
2026-08-06	CNY 29,77	+%0,54	CNY 29,70	CNY 29,90	CNY 29,16	919,50K
2026-08-05	CNY 29,61	+%3,06	CNY 28,75	CNY 30,14	CNY 28,75	1,43M
2026-08-04	CNY 28,73	+%6,21	CNY 27,30	CNY 29,10	CNY 27,10	1,85M
2026-08-03	CNY 27,05	+%3,09	CNY 26,53	CNY 27,15	CNY 26,40	1,17M
2026-07-31	CNY 26,24	+%1,98	CNY 25,90	CNY 26,78	CNY 25,90	1,01M
2026-07-30	CNY 25,73	-%6,37	CNY 27,75	CNY 27,97	CNY 25,50	1,51M
2026-07-29	CNY 27,48	+%1,66	CNY 27,50	CNY 27,98	CNY 26,92	1,30M
2026-07-28	CNY 27,03	-%2,10	CNY 27,64	CNY 28,20	CNY 26,89	896,40K
2026-07-27	CNY 27,61	+%2,30	CNY 26,99	CNY 28,03	CNY 26,75	1,00M
2026-07-24	CNY 26,99	-%4,66	CNY 28,05	CNY 28,68	CNY 26,93	906,20K
2026-07-23	CNY 28,31	+%3,25	CNY 27,55	CNY 28,83	CNY 26,63	1,56M
2026-07-22	CNY 27,42	-%1,93	CNY 27,49	CNY 28,92	CNY 27,00	1,80M
2026-07-21	CNY 27,96	+%1,01	CNY 27,66	CNY 28,47	CNY 23,92	3,52M
2026-07-20	CNY 27,68	-%12,68	CNY 31,81	CNY 32,47	CNY 27,18	3,03M
2026-07-17	CNY 31,70	+%1,44	CNY 30,91	CNY 33,01	CNY 30,91	2,14M
2026-07-16	CNY 31,25	-%0,32	CNY 30,93	CNY 31,97	CNY 30,92	1,06M
2026-07-15	CNY 31,35	-%1,20	CNY 31,41	CNY 32,15	CNY 30,80	1,35M
2026-07-14	CNY 31,73	+%6,19	CNY 29,88	CNY 31,96	CNY 29,56	2,46M
2026-07-13	CNY 29,88	-%1,61	CNY 29,89	CNY 30,95	CNY 29,50	1,82M
2026-07-10	CNY 30,37	+%2,19	CNY 29,72	CNY 31,48	CNY 29,58	1,50M
2026-07-09	CNY 29,72	-%0,57	CNY 29,55	CNY 30,13	CNY 28,82	1,52M
2026-07-08	CNY 29,89	-%2,99	CNY 30,78	CNY 31,14	CNY 29,56	1,58M
2026-07-07	CNY 30,81	-%3,48	CNY 31,70	CNY 33,06	CNY 30,78	2,03M
2026-07-06	CNY 31,92	-%4,29	CNY 33,38	CNY 34,35	CNY 31,79	1,94M
2026-07-03	CNY 33,35	-%5,52	CNY 35,32	CNY 35,94	CNY 33,20	2,94M
2026-07-02	CNY 35,30	+%6,97	CNY 33,00	CNY 37,10	CNY 32,54	3,57M
2026-07-01	CNY 33,00	+%4,73	CNY 31,39	CNY 33,95	CNY 30,05	2,25M
2026-06-30	CNY 31,51	+%2,40	CNY 30,99	CNY 31,54	CNY 29,97	1,29M
2026-06-29	CNY 30,77	-%1,25	CNY 31,90	CNY 31,90	CNY 29,22	1,40M
2026-06-26	CNY 31,16	-%2,07	CNY 31,82	CNY 32,86	CNY 31,12	1,38M
2026-06-25	CNY 31,82	-%1,55	CNY 32,30	CNY 32,96	CNY 31,74	1,31M
2026-06-24	CNY 32,32	-%2,15	CNY 32,96	CNY 33,96	CNY 31,90	2,38M
2026-06-23	CNY 33,03	-%2,77	CNY 33,64	CNY 34,49	CNY 32,88	1,76M
2026-06-22	CNY 33,97	-%2,50	CNY 34,70	CNY 35,40	CNY 32,84	2,09M
2026-06-18	CNY 34,84	-%1,16	CNY 35,05	CNY 35,86	CNY 34,54	1,43M
2026-06-17	CNY 35,25	+%3,74	CNY 33,98	CNY 35,71	CNY 33,52	1,61M
2026-06-16	CNY 33,98	-%0,64	CNY 34,00	CNY 34,50	CNY 32,14	1,33M
2026-06-15	CNY 34,20	-%1,58	CNY 34,58	CNY 35,15	CNY 33,82	1,44M
2026-06-12	CNY 34,75	+%0,23	CNY 34,58	CNY 35,50	CNY 34,10	1,11M
2026-06-11	CNY 34,67	-%1,14	CNY 34,60	CNY 35,36	CNY 34,01	1,32M
2026-06-10	CNY 35,07	+%2,01	CNY 34,04	CNY 35,10	CNY 33,37	1,23M
2026-06-09	CNY 34,38	+%1,87	CNY 33,66	CNY 34,59	CNY 33,24	1,36M
2026-06-08	CNY 33,75	-%4,53	CNY 35,35	CNY 35,63	CNY 33,30	1,32M
2026-06-05	CNY 35,35	+%0,37	CNY 35,20	CNY 36,03	CNY 34,16	1,45M
2026-06-04	CNY 35,22	+%1,82	CNY 34,11	CNY 35,28	CNY 33,81	1,19M
2026-06-03	CNY 34,59	+%1,50	CNY 34,21	CNY 34,66	CNY 33,41	1,22M
2026-06-02	CNY 34,08	-%3,51	CNY 35,33	CNY 35,70	CNY 33,60	1,51M
2026-06-01	CNY 35,32	-%0,67	CNY 35,41	CNY 35,81	CNY 34,60	1,25M
2026-05-29	CNY 35,56	-%0,67	CNY 35,80	CNY 36,63	CNY 35,09	1,54M
2026-05-28	CNY 35,80	+%0,93	CNY 36,50	CNY 36,50	CNY 34,45	1,53M
2026-05-27	CNY 35,47	-%2,15	CNY 36,16	CNY 36,51	CNY 35,02	1,66M
2026-05-26	CNY 36,25	-%1,49	CNY 36,83	CNY 37,19	CNY 35,74	2,33M