688084 Geçmiş veriler - Beijing Jingpin Tezhuang Technology Co. Ltd. Class A | Makkler

688084 Geçmiş veriler - Beijing Jingpin Tezhuang Technology Co. Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 41,05	-%2,49	CNY 42,40	CNY 42,44	CNY 40,91	954,84K
2026-09-29	CNY 42,10	+%1,94	CNY 41,45	CNY 42,32	CNY 40,96	726,82K
2026-09-28	CNY 41,30	-%4,02	CNY 42,87	CNY 42,94	CNY 40,86	947,71K
2026-09-24	CNY 43,03	-%3,24	CNY 44,29	CNY 44,40	CNY 43,00	820,06K
2026-09-23	CNY 44,47	-%0,74	CNY 44,98	CNY 44,98	CNY 43,73	1,14M
2026-09-22	CNY 44,80	+%1,01	CNY 44,47	CNY 45,14	CNY 44,03	1,06M
2026-09-21	CNY 44,35	+%2,19	CNY 44,00	CNY 45,28	CNY 43,52	1,15M
2026-09-18	CNY 43,40	+%1,59	CNY 43,19	CNY 43,82	CNY 43,00	941,61K
2026-09-17	CNY 42,72	-%1,23	CNY 43,61	CNY 43,61	CNY 42,16	972,89K
2026-09-16	CNY 43,25	+%2,25	CNY 42,35	CNY 43,60	CNY 42,08	947,74K
2026-09-15	CNY 42,30	-%3,64	CNY 43,80	CNY 43,80	CNY 42,28	1,29M
2026-09-14	CNY 43,90	-%3,94	CNY 45,00	CNY 46,48	CNY 43,71	1,90M
2026-09-11	CNY 45,70	+%0,86	CNY 44,40	CNY 46,43	CNY 43,88	1,90M
2026-09-10	CNY 45,31	-%2,81	CNY 46,65	CNY 46,88	CNY 44,99	1,49M
2026-09-09	CNY 46,62	+%2,91	CNY 45,08	CNY 48,77	CNY 45,01	2,16M
2026-09-08	CNY 45,30	-%1,18	CNY 45,63	CNY 46,39	CNY 45,02	1,41M
2026-09-07	CNY 45,84	-%3,92	CNY 47,56	CNY 47,82	CNY 45,74	1,76M
2026-09-04	CNY 47,71	-%0,56	CNY 47,74	CNY 48,99	CNY 47,33	2,30M
2026-09-03	CNY 47,98	+%0,59	CNY 48,41	CNY 48,95	CNY 46,18	3,21M
2026-09-02	CNY 47,70	+%9,20	CNY 43,46	CNY 48,22	CNY 43,33	3,65M
2026-09-01	CNY 43,68	-%0,68	CNY 43,61	CNY 44,18	CNY 42,88	1,03M
2026-08-31	CNY 43,98	+%2,83	CNY 43,30	CNY 44,20	CNY 42,40	1,01M
2026-08-28	CNY 42,77	+%0,87	CNY 42,86	CNY 44,33	CNY 42,22	962,20K
2026-08-27	CNY 42,40	+%0,95	CNY 41,50	CNY 42,99	CNY 40,87	816,94K
2026-08-26	CNY 42,00	-%1,41	CNY 42,48	CNY 42,74	CNY 41,64	873,23K
2026-08-25	CNY 42,60	-%0,79	CNY 41,05	CNY 42,96	CNY 39,58	2,05M
2026-08-24	CNY 42,94	-%2,52	CNY 44,05	CNY 44,21	CNY 42,38	861,02K
2026-08-21	CNY 44,05	-%0,16	CNY 43,59	CNY 44,48	CNY 42,69	927,80K
2026-08-20	CNY 44,12	+%1,50	CNY 43,88	CNY 44,60	CNY 43,00	1,15M
2026-08-19	CNY 43,47	-%7,67	CNY 47,00	CNY 47,00	CNY 43,23	1,77M
2026-08-18	CNY 47,08	+%0,53	CNY 46,90	CNY 47,68	CNY 46,23	1,29M
2026-08-17	CNY 46,83	+%1,36	CNY 46,18	CNY 47,18	CNY 45,58	1,25M
2026-08-14	CNY 46,20	+%0,09	CNY 45,83	CNY 47,10	CNY 45,22	1,31M
2026-08-13	CNY 46,16	-%2,62	CNY 47,02	CNY 47,76	CNY 46,13	1,71M
2026-08-12	CNY 47,40	-%2,13	CNY 48,75	CNY 49,42	CNY 47,30	2,11M
2026-08-11	CNY 48,43	-%3,26	CNY 48,56	CNY 49,59	CNY 46,82	3,32M
2026-08-10	CNY 50,06	+%12,90	CNY 44,48	CNY 50,56	CNY 44,38	4,88M
2026-08-07	CNY 44,34	+%2,19	CNY 43,69	CNY 44,34	CNY 42,50	1,54M
2026-08-06	CNY 43,39	-%1,21	CNY 43,38	CNY 44,50	CNY 42,61	1,12M
2026-08-05	CNY 43,92	+%2,62	CNY 42,58	CNY 43,93	CNY 42,08	1,52M
2026-08-04	CNY 42,80	+%0,63	CNY 42,56	CNY 43,05	CNY 41,83	1,56M
2026-08-03	CNY 42,53	+%6,86	CNY 39,80	CNY 42,80	CNY 39,51	2,42M
2026-07-31	CNY 39,80	+%5,32	CNY 38,17	CNY 40,65	CNY 38,17	2,02M
2026-07-30	CNY 37,79	-%3,92	CNY 39,14	CNY 39,70	CNY 37,42	1,62M
2026-07-29	CNY 39,33	+%2,10	CNY 38,10	CNY 39,38	CNY 38,01	1,62M
2026-07-28	CNY 38,52	-%1,23	CNY 38,69	CNY 39,81	CNY 38,23	1,66M
2026-07-27	CNY 39,00	+%1,59	CNY 38,27	CNY 39,29	CNY 37,61	2,26M
2026-07-24	CNY 38,39	-%3,06	CNY 39,02	CNY 40,59	CNY 38,35	2,26M
2026-07-23	CNY 39,60	+%0,97	CNY 39,20	CNY 39,80	CNY 38,69	2,23M
2026-07-22	CNY 39,22	-%3,45	CNY 40,42	CNY 40,77	CNY 39,00	1,89M
2026-07-21	CNY 40,62	-%0,34	CNY 40,80	CNY 41,05	CNY 37,61	2,02M
2026-07-20	CNY 40,76	-%2,14	CNY 41,89	CNY 43,34	CNY 39,64	1,73M
2026-07-17	CNY 41,65	-%5,75	CNY 44,11	CNY 44,53	CNY 41,40	1,62M
2026-07-16	CNY 44,19	+%1,19	CNY 43,50	CNY 45,26	CNY 42,57	1,27M
2026-07-15	CNY 43,67	+%1,30	CNY 42,53	CNY 44,97	CNY 42,53	1,39M
2026-07-14	CNY 43,11	-%0,92	CNY 43,34	CNY 44,00	CNY 41,89	1,53M
2026-07-13	CNY 43,51	-%10,75	CNY 47,88	CNY 48,43	CNY 43,50	2,28M
2026-07-10	CNY 48,75	+%4,37	CNY 46,71	CNY 51,14	CNY 46,71	2,00M
2026-07-09	CNY 46,71	-%0,32	CNY 46,67	CNY 47,67	CNY 44,35	1,69M
2026-07-08	CNY 46,86	-%2,46	CNY 48,04	CNY 48,64	CNY 46,68	1,03M
2026-07-07	CNY 48,04	-%4,13	CNY 50,12	CNY 50,32	CNY 47,76	1,15M
2026-07-06	CNY 50,11	-%3,02	CNY 51,60	CNY 52,33	CNY 49,83	1,25M
2026-07-03	CNY 51,67	+%3,59	CNY 50,03	CNY 52,44	CNY 49,85	1,49M
2026-07-02	CNY 49,88	-%4,28	CNY 51,85	CNY 52,27	CNY 49,51	1,34M
2026-07-01	CNY 52,11	+%3,64	CNY 50,94	CNY 52,88	CNY 50,05	1,69M
2026-06-30	CNY 50,28	+%11,39	CNY 45,50	CNY 51,05	CNY 44,88	2,35M
2026-06-29	CNY 45,14	-%1,48	CNY 46,00	CNY 47,00	CNY 44,31	1,42M
2026-06-26	CNY 45,82	-%3,33	CNY 46,06	CNY 46,98	CNY 45,31	1,42M
2026-06-25	CNY 47,40	-%4,55	CNY 49,08	CNY 49,63	CNY 46,85	1,21M
2026-06-24	CNY 49,66	-%0,64	CNY 49,11	CNY 50,55	CNY 48,30	945,34K
2026-06-23	CNY 49,98	-%1,59	CNY 50,04	CNY 51,17	CNY 49,53	801,52K
2026-06-22	CNY 50,79	-%1,40	CNY 51,25	CNY 51,30	CNY 48,60	1,25M
2026-06-18	CNY 51,51	+%0,66	CNY 51,59	CNY 52,88	CNY 50,35	963,45K
2026-06-17	CNY 51,17	-%2,83	CNY 51,91	CNY 52,19	CNY 50,86	1,29M
2026-06-16	CNY 52,66	-%0,57	CNY 52,82	CNY 53,50	CNY 51,63	1,07M
2026-06-15	CNY 52,96	+%2,85	CNY 51,86	CNY 53,30	CNY 51,08	1,73M
2026-06-12	CNY 51,49	+%8,61	CNY 47,87	CNY 53,85	CNY 47,33	3,63M
2026-06-11	CNY 47,41	-%0,67	CNY 47,00	CNY 48,34	CNY 46,39	1,24M
2026-06-10	CNY 47,73	-%1,02	CNY 48,06	CNY 49,88	CNY 46,54	1,46M
2026-06-09	CNY 48,22	+%0,27	CNY 48,98	CNY 48,98	CNY 47,12	1,35M
2026-06-08	CNY 48,09	-%5,19	CNY 50,00	CNY 51,38	CNY 47,91	2,18M
2026-06-05	CNY 50,72	+%0,71	CNY 50,30	CNY 52,15	CNY 48,66	2,01M
2026-06-04	CNY 50,36	-%1,97	CNY 51,74	CNY 51,74	CNY 50,00	1,07M
2026-06-03	CNY 51,37	-%0,81	CNY 51,82	CNY 52,85	CNY 50,90	971,95K
2026-06-02	CNY 51,79	-%2,23	CNY 53,50	CNY 53,50	CNY 49,96	1,58M
2026-06-01	CNY 52,97	-%0,56	CNY 53,06	CNY 54,20	CNY 52,80	1,25M
2026-05-29	CNY 53,27	-%6,12	CNY 57,12	CNY 57,12	CNY 52,91	1,22M
2026-05-28	CNY 56,74	+%1,32	CNY 55,78	CNY 57,58	CNY 55,30	1,21M
2026-05-27	CNY 56,00	-%4,11	CNY 58,43	CNY 58,69	CNY 55,34	1,59M
2026-05-26	CNY 58,40	-%3,76	CNY 60,68	CNY 60,68	CNY 57,29	1,47M