688039 Geçmiş veriler - Hangzhou Arcvideo Technology Co., Ltd. Class A | Makkler

688039 Geçmiş veriler - Hangzhou Arcvideo Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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