688078 Geçmiş veriler - Beijing Longruan Technologies Inc. Class A | Makkler

688078 Geçmiş veriler - Beijing Longruan Technologies Inc. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 30,20	-%1,31	CNY 31,20	CNY 31,20	CNY 29,95	1,36M
2026-09-29	CNY 30,60	+%0,86	CNY 30,51	CNY 31,20	CNY 30,00	1,47M
2026-09-28	CNY 30,34	-%1,88	CNY 30,92	CNY 31,01	CNY 29,43	1,52M
2026-09-24	CNY 30,92	-%1,31	CNY 31,33	CNY 31,44	CNY 30,91	1,39M
2026-09-23	CNY 31,33	+%0,42	CNY 31,69	CNY 31,98	CNY 31,05	2,16M
2026-09-22	CNY 31,20	+%2,90	CNY 30,47	CNY 31,43	CNY 30,20	2,15M
2026-09-21	CNY 30,32	+%4,70	CNY 29,58	CNY 30,88	CNY 28,75	2,67M
2026-09-18	CNY 28,96	+%3,72	CNY 28,23	CNY 30,31	CNY 27,93	2,88M
2026-09-17	CNY 27,92	+%2,35	CNY 27,06	CNY 28,15	CNY 27,00	1,64M
2026-09-16	CNY 27,28	+%3,65	CNY 26,00	CNY 28,03	CNY 25,69	1,10M
2026-09-15	CNY 26,32	-%0,64	CNY 26,68	CNY 27,13	CNY 26,04	1,08M
2026-09-14	CNY 26,49	+%1,18	CNY 26,28	CNY 26,85	CNY 25,84	1,04M
2026-09-11	CNY 26,18	-%6,70	CNY 27,92	CNY 27,92	CNY 25,71	1,71M
2026-09-10	CNY 28,06	-%1,02	CNY 28,00	CNY 28,55	CNY 27,25	1,78M
2026-09-09	CNY 28,35	+%5,08	CNY 26,86	CNY 28,60	CNY 26,51	2,36M
2026-09-08	CNY 26,98	-%0,33	CNY 27,13	CNY 27,23	CNY 26,51	1,77M
2026-09-07	CNY 27,07	+%4,08	CNY 26,02	CNY 27,38	CNY 25,90	2,38M
2026-09-04	CNY 26,01	+%2,56	CNY 25,58	CNY 26,94	CNY 25,58	1,96M
2026-09-03	CNY 25,36	-%2,08	CNY 25,65	CNY 26,23	CNY 25,20	1,15M
2026-09-02	CNY 25,90	%0,00	CNY 25,64	CNY 26,01	CNY 25,18	1,38M
2026-09-01	CNY 25,90	+%4,14	CNY 24,88	CNY 25,99	CNY 24,85	1,70M
2026-08-31	CNY 24,87	+%4,06	CNY 23,89	CNY 25,29	CNY 23,78	1,25M
2026-08-28	CNY 23,90	+%1,40	CNY 23,58	CNY 24,20	CNY 23,58	838,98K
2026-08-27	CNY 23,57	+%0,34	CNY 23,43	CNY 23,99	CNY 23,12	937,52K
2026-08-26	CNY 23,49	-%1,22	CNY 23,93	CNY 23,95	CNY 23,41	778,80K
2026-08-25	CNY 23,78	+%4,39	CNY 22,82	CNY 23,88	CNY 22,59	1,08M
2026-08-24	CNY 22,78	-%2,36	CNY 23,33	CNY 23,44	CNY 22,34	708,79K
2026-08-21	CNY 23,33	-%1,52	CNY 23,88	CNY 23,88	CNY 22,81	913,89K
2026-08-20	CNY 23,69	+%4,36	CNY 22,71	CNY 23,92	CNY 22,67	1,17M
2026-08-19	CNY 22,70	-%1,39	CNY 22,66	CNY 22,96	CNY 22,25	883,16K
2026-08-18	CNY 23,02	-%0,35	CNY 23,15	CNY 23,15	CNY 22,48	673,36K
2026-08-17	CNY 23,10	+%1,94	CNY 22,98	CNY 23,25	CNY 22,51	643,90K
2026-08-14	CNY 22,66	-%0,70	CNY 22,74	CNY 22,96	CNY 22,44	642,47K
2026-08-13	CNY 22,82	-%2,35	CNY 23,38	CNY 23,60	CNY 22,74	563,71K
2026-08-12	CNY 23,37	+%0,43	CNY 23,15	CNY 23,60	CNY 23,15	498,17K
2026-08-11	CNY 23,27	-%0,13	CNY 23,39	CNY 23,59	CNY 22,99	929,12K
2026-08-10	CNY 23,30	+%1,75	CNY 22,90	CNY 23,47	CNY 22,59	772,14K
2026-08-07	CNY 22,90	+%0,44	CNY 22,94	CNY 22,98	CNY 22,23	875,02K
2026-08-06	CNY 22,80	+%0,31	CNY 22,84	CNY 23,06	CNY 22,48	938,28K
2026-08-05	CNY 22,73	-%1,52	CNY 23,35	CNY 23,50	CNY 22,31	1,29M
2026-08-04	CNY 23,08	+%2,53	CNY 22,83	CNY 23,57	CNY 22,52	1,25M
2026-08-03	CNY 22,51	+%2,36	CNY 21,99	CNY 22,58	CNY 21,97	1,07M
2026-07-31	CNY 21,99	+%4,37	CNY 21,31	CNY 22,14	CNY 21,07	1,07M
2026-07-30	CNY 21,07	+%0,33	CNY 20,99	CNY 21,49	CNY 20,81	940,82K
2026-07-29	CNY 21,00	+%1,25	CNY 20,74	CNY 21,28	CNY 20,74	839,79K
2026-07-28	CNY 20,74	+%0,92	CNY 20,33	CNY 21,13	CNY 20,23	1,08M
2026-07-27	CNY 20,55	+%1,68	CNY 20,00	CNY 21,11	CNY 20,00	1,41M
2026-07-24	CNY 20,21	-%1,13	CNY 20,13	CNY 20,72	CNY 20,04	1,52M
2026-07-23	CNY 20,44	-%10,19	CNY 21,88	CNY 22,22	CNY 19,65	2,88M
2026-07-22	CNY 22,76	+%1,70	CNY 22,30	CNY 22,93	CNY 21,83	1,80M
2026-07-21	CNY 22,38	+%3,52	CNY 21,62	CNY 22,44	CNY 20,61	1,70M
2026-07-20	CNY 21,62	+%1,50	CNY 21,53	CNY 22,43	CNY 21,17	1,44M
2026-07-17	CNY 21,30	-%3,88	CNY 22,39	CNY 22,71	CNY 21,09	1,08M
2026-07-16	CNY 22,16	+%1,14	CNY 21,91	CNY 22,57	CNY 21,57	785,36K
2026-07-15	CNY 21,91	+%2,00	CNY 21,63	CNY 22,11	CNY 21,20	732,53K
2026-07-14	CNY 21,48	+%1,90	CNY 21,07	CNY 21,58	CNY 20,89	941,01K
2026-07-13	CNY 21,08	-%4,05	CNY 21,85	CNY 21,94	CNY 20,96	1,42M
2026-07-10	CNY 21,97	+%3,39	CNY 21,03	CNY 22,30	CNY 20,70	1,04M
2026-07-09	CNY 21,25	-%0,56	CNY 21,33	CNY 21,63	CNY 20,82	970,20K
2026-07-08	CNY 21,37	+%0,90	CNY 21,44	CNY 21,66	CNY 20,85	686,13K
2026-07-07	CNY 21,18	-%4,12	CNY 22,03	CNY 22,50	CNY 21,16	1,02M
2026-07-06	CNY 22,09	+%0,36	CNY 21,88	CNY 22,79	CNY 21,59	1,27M
2026-07-03	CNY 22,01	+%2,71	CNY 21,51	CNY 22,14	CNY 21,21	1,03M
2026-07-02	CNY 21,43	+%0,33	CNY 21,49	CNY 22,25	CNY 21,30	1,24M
2026-07-01	CNY 21,36	+%1,47	CNY 21,05	CNY 21,95	CNY 20,80	1,16M
2026-06-30	CNY 21,05	+%2,83	CNY 20,80	CNY 21,35	CNY 20,03	1,08M
2026-06-29	CNY 20,47	+%0,05	CNY 20,23	CNY 20,66	CNY 19,54	1,01M
2026-06-26	CNY 20,46	-%0,10	CNY 20,41	CNY 20,80	CNY 20,01	1,06M
2026-06-25	CNY 20,48	-%2,94	CNY 21,04	CNY 21,23	CNY 20,20	838,44K
2026-06-24	CNY 21,10	-%3,87	CNY 22,36	CNY 22,36	CNY 20,88	880,36K
2026-06-23	CNY 21,95	+%0,69	CNY 21,72	CNY 22,46	CNY 21,36	773,31K
2026-06-22	CNY 21,80	+%1,16	CNY 21,25	CNY 21,95	CNY 20,61	933,05K
2026-06-18	CNY 21,55	-%0,92	CNY 21,53	CNY 22,05	CNY 21,06	690,97K
2026-06-17	CNY 21,75	-%3,07	CNY 22,48	CNY 22,48	CNY 21,66	695,42K
2026-06-16	CNY 22,44	+%2,47	CNY 21,87	CNY 22,60	CNY 21,26	1,11M
2026-06-15	CNY 21,90	-%1,13	CNY 22,46	CNY 22,80	CNY 21,60	900,07K
2026-06-12	CNY 22,15	%0,00	CNY 21,72	CNY 22,65	CNY 21,72	769,89K
2026-06-11	CNY 22,15	-%2,85	CNY 22,50	CNY 22,68	CNY 21,57	919,21K
2026-06-10	CNY 22,80	-%1,64	CNY 22,82	CNY 23,37	CNY 22,28	778,63K
2026-06-09	CNY 23,18	+%1,27	CNY 23,00	CNY 23,49	CNY 22,55	1,04M
2026-06-08	CNY 22,89	-%1,84	CNY 22,77	CNY 23,96	CNY 22,53	1,02M
2026-06-05	CNY 23,32	+%3,09	CNY 22,61	CNY 23,69	CNY 22,02	892,49K
2026-06-04	CNY 22,62	-%2,63	CNY 23,20	CNY 23,20	CNY 22,30	786,51K
2026-06-03	CNY 23,23	-%1,53	CNY 23,45	CNY 23,93	CNY 22,89	950,87K
2026-06-02	CNY 23,59	-%4,03	CNY 24,60	CNY 24,83	CNY 23,52	1,05M
2026-06-01	CNY 24,58	+%5,99	CNY 22,81	CNY 24,91	CNY 22,81	1,68M
2026-05-29	CNY 23,19	-%3,90	CNY 24,35	CNY 24,70	CNY 22,90	1,33M
2026-05-28	CNY 24,13	-%0,78	CNY 24,05	CNY 24,62	CNY 23,47	1,25M
2026-05-27	CNY 24,32	-%3,42	CNY 25,19	CNY 25,19	CNY 23,83	1,25M
2026-05-26	CNY 25,18	-%6,08	CNY 26,52	CNY 27,00	CNY 25,14	1,96M