688288 Geçmiş veriler - Hangzhou Hopechart IoT Technology Co., Ltd. Class A | Makkler

688288 Geçmiş veriler - Hangzhou Hopechart IoT Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 19,48	-%1,47	CNY 19,95	CNY 20,01	CNY 19,45	1,07M
2026-09-29	CNY 19,77	+%0,76	CNY 19,66	CNY 19,94	CNY 19,46	1,18M
2026-09-28	CNY 19,62	-%1,41	CNY 20,02	CNY 20,12	CNY 19,32	1,78M
2026-09-24	CNY 19,90	-%0,25	CNY 19,85	CNY 20,28	CNY 19,62	2,03M
2026-09-23	CNY 19,95	+%1,53	CNY 19,66	CNY 20,18	CNY 19,30	2,65M
2026-09-22	CNY 19,65	+%7,97	CNY 18,17	CNY 20,10	CNY 18,17	3,15M
2026-09-21	CNY 18,20	+%1,17	CNY 17,90	CNY 18,25	CNY 17,87	986,20K
2026-09-18	CNY 17,99	+%1,64	CNY 17,79	CNY 18,13	CNY 17,76	1,06M
2026-09-17	CNY 17,70	+%0,74	CNY 17,66	CNY 17,84	CNY 17,37	962,35K
2026-09-16	CNY 17,57	+%1,33	CNY 17,32	CNY 17,78	CNY 17,14	980,72K
2026-09-15	CNY 17,34	-%3,40	CNY 17,93	CNY 18,15	CNY 17,26	1,02M
2026-09-14	CNY 17,95	+%2,40	CNY 17,63	CNY 18,16	CNY 17,38	1,11M
2026-09-11	CNY 17,53	-%3,42	CNY 17,91	CNY 18,06	CNY 17,21	1,46M
2026-09-10	CNY 18,15	-%1,73	CNY 18,43	CNY 18,56	CNY 18,03	925,45K
2026-09-09	CNY 18,47	-%2,64	CNY 18,84	CNY 19,00	CNY 18,42	932,10K
2026-09-08	CNY 18,97	+%0,37	CNY 18,91	CNY 19,11	CNY 18,75	1,22M
2026-09-07	CNY 18,90	-%1,56	CNY 19,15	CNY 19,28	CNY 18,79	1,35M
2026-09-04	CNY 19,20	+%0,10	CNY 19,27	CNY 19,85	CNY 19,02	1,67M
2026-09-03	CNY 19,18	-%3,38	CNY 20,16	CNY 20,16	CNY 19,18	1,74M
2026-09-02	CNY 19,85	-%1,00	CNY 20,05	CNY 20,50	CNY 19,56	2,81M
2026-09-01	CNY 20,05	+%4,32	CNY 19,09	CNY 20,48	CNY 18,82	3,33M
2026-08-31	CNY 19,22	+%2,78	CNY 18,40	CNY 19,27	CNY 18,00	1,56M
2026-08-28	CNY 18,70	-%1,22	CNY 18,84	CNY 18,98	CNY 18,53	1,15M
2026-08-27	CNY 18,93	+%0,69	CNY 18,79	CNY 19,09	CNY 18,55	885,90K
2026-08-26	CNY 18,80	-%0,42	CNY 18,85	CNY 18,93	CNY 18,52	926,91K
2026-08-25	CNY 18,88	+%3,79	CNY 18,08	CNY 19,00	CNY 17,88	1,08M
2026-08-24	CNY 18,19	-%1,83	CNY 18,53	CNY 18,73	CNY 17,91	1,03M
2026-08-21	CNY 18,53	+%0,32	CNY 18,18	CNY 18,66	CNY 17,96	1,33M
2026-08-20	CNY 18,47	+%3,42	CNY 17,90	CNY 18,78	CNY 17,90	1,48M
2026-08-19	CNY 17,86	-%3,46	CNY 18,47	CNY 18,47	CNY 17,73	1,11M
2026-08-18	CNY 18,50	-%0,22	CNY 18,63	CNY 18,65	CNY 18,04	1,08M
2026-08-17	CNY 18,54	+%1,09	CNY 18,63	CNY 18,82	CNY 18,18	957,51K
2026-08-14	CNY 18,34	+%0,11	CNY 18,34	CNY 18,69	CNY 18,03	1,09M
2026-08-13	CNY 18,32	-%2,35	CNY 18,77	CNY 18,93	CNY 18,26	1,16M
2026-08-12	CNY 18,76	+%2,46	CNY 18,23	CNY 18,88	CNY 18,20	1,49M
2026-08-11	CNY 18,31	-%0,44	CNY 18,50	CNY 18,75	CNY 18,12	1,69M
2026-08-10	CNY 18,39	+%1,10	CNY 18,15	CNY 18,58	CNY 17,86	1,46M
2026-08-07	CNY 18,19	-%0,11	CNY 18,29	CNY 18,31	CNY 17,64	1,87M
2026-08-06	CNY 18,21	-%0,44	CNY 18,38	CNY 18,68	CNY 17,90	2,05M
2026-08-05	CNY 18,29	+%2,29	CNY 18,12	CNY 18,78	CNY 18,02	2,35M
2026-08-04	CNY 17,88	+%2,64	CNY 17,44	CNY 18,11	CNY 17,44	1,62M
2026-08-03	CNY 17,42	+%5,26	CNY 16,66	CNY 17,49	CNY 16,56	2,15M
2026-07-31	CNY 16,55	+%3,05	CNY 16,19	CNY 16,89	CNY 16,19	1,51M
2026-07-30	CNY 16,06	-%2,13	CNY 16,45	CNY 16,84	CNY 15,90	1,45M
2026-07-29	CNY 16,41	+%1,93	CNY 16,17	CNY 16,55	CNY 16,00	1,59M
2026-07-28	CNY 16,10	-%0,12	CNY 16,08	CNY 16,35	CNY 15,97	1,06M
2026-07-27	CNY 16,12	+%4,40	CNY 15,44	CNY 16,17	CNY 15,19	1,39M
2026-07-24	CNY 15,44	-%2,15	CNY 15,70	CNY 15,97	CNY 15,28	1,24M
2026-07-23	CNY 15,78	+%2,40	CNY 15,40	CNY 15,85	CNY 15,31	1,01M
2026-07-22	CNY 15,41	-%3,02	CNY 15,78	CNY 16,05	CNY 15,36	1,63M
2026-07-21	CNY 15,89	+%0,38	CNY 15,69	CNY 16,10	CNY 14,85	2,03M
2026-07-20	CNY 15,83	-%3,59	CNY 16,59	CNY 17,11	CNY 15,46	2,25M
2026-07-17	CNY 16,42	-%5,41	CNY 17,08	CNY 17,68	CNY 16,32	2,00M
2026-07-16	CNY 17,36	+%1,34	CNY 16,99	CNY 17,68	CNY 16,91	1,36M
2026-07-15	CNY 17,13	+%1,12	CNY 17,14	CNY 17,31	CNY 16,60	1,51M
2026-07-14	CNY 16,94	+%2,17	CNY 16,58	CNY 17,00	CNY 16,11	1,50M
2026-07-13	CNY 16,58	-%6,12	CNY 17,76	CNY 17,77	CNY 16,58	1,82M
2026-07-10	CNY 17,66	+%3,64	CNY 17,02	CNY 17,82	CNY 16,75	1,90M
2026-07-09	CNY 17,04	-%2,01	CNY 17,42	CNY 17,45	CNY 16,71	1,53M
2026-07-08	CNY 17,39	-%1,42	CNY 17,64	CNY 17,85	CNY 17,14	1,54M
2026-07-07	CNY 17,64	-%4,23	CNY 18,50	CNY 18,76	CNY 17,54	2,03M
2026-07-06	CNY 18,42	-%0,38	CNY 18,47	CNY 18,94	CNY 18,20	2,47M
2026-07-03	CNY 18,49	+%3,30	CNY 17,95	CNY 18,65	CNY 17,80	2,22M
2026-07-02	CNY 17,90	-%1,00	CNY 18,17	CNY 18,66	CNY 17,73	2,26M
2026-07-01	CNY 18,08	+%1,74	CNY 17,41	CNY 18,26	CNY 17,41	2,14M
2026-06-30	CNY 17,77	+%0,28	CNY 18,13	CNY 18,18	CNY 17,46	1,35M
2026-06-29	CNY 17,72	-%0,62	CNY 17,94	CNY 17,95	CNY 17,04	1,84M
2026-06-26	CNY 17,83	-%3,41	CNY 18,22	CNY 18,29	CNY 17,61	1,65M
2026-06-25	CNY 18,46	-%2,59	CNY 18,95	CNY 18,95	CNY 18,04	1,78M
2026-06-24	CNY 18,95	-%5,16	CNY 19,72	CNY 20,01	CNY 18,70	2,23M
2026-06-23	CNY 19,98	+%4,33	CNY 19,00	CNY 20,56	CNY 19,00	3,17M
2026-06-22	CNY 19,15	-%2,30	CNY 19,63	CNY 19,72	CNY 18,40	2,97M
2026-06-18	CNY 19,60	-%2,39	CNY 20,44	CNY 20,47	CNY 19,42	1,77M
2026-06-17	CNY 20,08	+%1,31	CNY 19,95	CNY 20,60	CNY 19,60	1,87M
2026-06-16	CNY 19,82	-%1,74	CNY 20,12	CNY 20,21	CNY 19,75	1,40M
2026-06-15	CNY 20,17	+%1,87	CNY 19,94	CNY 20,48	CNY 19,86	1,43M
2026-06-12	CNY 19,80	+%2,33	CNY 19,88	CNY 20,09	CNY 19,46	1,33M
2026-06-11	CNY 19,35	-%1,98	CNY 19,47	CNY 19,74	CNY 18,95	1,51M
2026-06-10	CNY 19,74	-%1,99	CNY 20,12	CNY 20,28	CNY 19,33	1,64M
2026-06-09	CNY 20,14	-%0,49	CNY 20,28	CNY 20,65	CNY 20,00	1,59M
2026-06-08	CNY 20,24	-%3,44	CNY 20,68	CNY 21,04	CNY 19,89	1,48M
2026-06-05	CNY 20,96	+%1,95	CNY 20,58	CNY 21,22	CNY 20,21	1,62M
2026-06-04	CNY 20,56	-%3,25	CNY 20,99	CNY 21,37	CNY 20,41	1,58M
2026-06-03	CNY 21,25	-%1,35	CNY 21,43	CNY 21,43	CNY 20,81	1,86M
2026-06-02	CNY 21,54	%0,00	CNY 21,55	CNY 21,81	CNY 21,11	1,76M
2026-06-01	CNY 21,54	+%2,38	CNY 20,88	CNY 21,69	CNY 20,52	1,97M
2026-05-29	CNY 21,04	-%2,50	CNY 21,58	CNY 21,89	CNY 20,89	2,03M
2026-05-28	CNY 21,58	-%0,74	CNY 21,27	CNY 21,98	CNY 21,12	1,32M
2026-05-27	CNY 21,74	-%2,29	CNY 22,24	CNY 22,46	CNY 21,44	2,15M
2026-05-26	CNY 22,25	-%3,43	CNY 22,95	CNY 22,95	CNY 21,91	2,10M