603138 Geçmiş veriler - Beijing Vastdata Technology Co. Ltd. Class A | Makkler

603138 Geçmiş veriler - Beijing Vastdata Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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