600004 Geçmiş veriler - Guangzhou Baiyun International Airport Company Limited Class A | Makkler

600004 Geçmiş veriler - Guangzhou Baiyun International Airport Company Limited Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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