688569 Geçmiş veriler - Beijing Tieke Shougang Railway-Tech Co., Ltd. Class A | Makkler

688569 Geçmiş veriler - Beijing Tieke Shougang Railway-Tech Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 18,50	+%0,22	CNY 18,68	CNY 18,70	CNY 18,42	570,46K
2026-09-29	CNY 18,46	-%0,97	CNY 18,54	CNY 18,73	CNY 18,38	761,90K
2026-09-28	CNY 18,64	-%0,59	CNY 18,76	CNY 18,76	CNY 18,35	956,43K
2026-09-24	CNY 18,75	+%1,13	CNY 18,59	CNY 18,95	CNY 18,40	1,10M
2026-09-23	CNY 18,54	-%0,05	CNY 18,70	CNY 18,70	CNY 18,42	649,14K
2026-09-22	CNY 18,55	+%0,27	CNY 18,48	CNY 18,85	CNY 18,45	668,42K
2026-09-21	CNY 18,50	+%0,43	CNY 18,42	CNY 18,65	CNY 18,25	962,32K
2026-09-18	CNY 18,42	+%1,04	CNY 18,18	CNY 18,52	CNY 18,10	729,46K
2026-09-17	CNY 18,23	+%0,72	CNY 18,18	CNY 18,38	CNY 18,00	1,13M
2026-09-16	CNY 18,10	-%0,71	CNY 18,39	CNY 18,40	CNY 17,89	656,66K
2026-09-15	CNY 18,23	-%1,35	CNY 18,48	CNY 18,55	CNY 18,14	831,21K
2026-09-14	CNY 18,48	+%0,98	CNY 18,40	CNY 18,67	CNY 18,21	794,94K
2026-09-11	CNY 18,30	-%2,40	CNY 18,75	CNY 18,75	CNY 18,25	856,10K
2026-09-10	CNY 18,75	-%0,85	CNY 18,78	CNY 18,98	CNY 18,63	476,94K
2026-09-09	CNY 18,91	-%0,42	CNY 18,99	CNY 19,14	CNY 18,81	540,83K
2026-09-08	CNY 18,99	+%0,96	CNY 18,84	CNY 19,05	CNY 18,81	809,53K
2026-09-07	CNY 18,81	-%0,21	CNY 18,96	CNY 19,10	CNY 18,76	842,76K
2026-09-04	CNY 18,85	+%0,21	CNY 18,85	CNY 19,20	CNY 18,80	874,68K
2026-09-03	CNY 18,81	-%0,95	CNY 18,86	CNY 19,15	CNY 18,74	1,11M
2026-09-02	CNY 18,99	-%1,71	CNY 19,01	CNY 19,48	CNY 18,89	1,36M
2026-09-01	CNY 19,32	+%4,09	CNY 18,56	CNY 19,50	CNY 18,53	3,29M
2026-08-31	CNY 18,56	-%0,16	CNY 18,53	CNY 18,66	CNY 18,30	1,18M
2026-08-28	CNY 18,59	+%1,64	CNY 18,30	CNY 18,70	CNY 18,28	1,47M
2026-08-27	CNY 18,29	-%1,08	CNY 18,49	CNY 18,67	CNY 18,25	1,32M
2026-08-26	CNY 18,49	-%0,05	CNY 18,49	CNY 18,65	CNY 18,10	1,43M
2026-08-25	CNY 18,50	+%0,27	CNY 18,67	CNY 18,67	CNY 18,13	1,21M
2026-08-24	CNY 18,45	%0,00	CNY 18,30	CNY 18,60	CNY 18,15	2,02M
2026-08-21	CNY 18,45	-%3,61	CNY 18,85	CNY 19,18	CNY 18,34	2,49M
2026-08-20	CNY 19,14	-%2,84	CNY 19,30	CNY 19,58	CNY 18,91	4,96M
2026-08-19	CNY 19,70	+%13,28	CNY 19,00	CNY 20,80	CNY 19,00	8,57M
2026-08-18	CNY 17,39	-%0,17	CNY 17,59	CNY 17,59	CNY 17,03	909,12K
2026-08-17	CNY 17,42	+%2,89	CNY 16,95	CNY 17,51	CNY 16,80	1,21M
2026-08-14	CNY 16,93	-%0,94	CNY 17,09	CNY 17,13	CNY 16,81	872,16K
2026-08-13	CNY 17,09	-%1,16	CNY 17,12	CNY 17,38	CNY 17,05	511,45K
2026-08-12	CNY 17,29	+%0,41	CNY 17,16	CNY 17,39	CNY 17,16	592,98K
2026-08-11	CNY 17,22	-%0,92	CNY 17,27	CNY 17,43	CNY 17,19	741,32K
2026-08-10	CNY 17,38	+%0,93	CNY 17,17	CNY 17,44	CNY 16,86	974,84K
2026-08-07	CNY 17,22	+%2,56	CNY 16,79	CNY 17,30	CNY 16,68	1,42M
2026-08-06	CNY 16,79	+%0,06	CNY 16,80	CNY 16,88	CNY 16,57	657,80K
2026-08-05	CNY 16,78	+%0,66	CNY 16,69	CNY 16,92	CNY 16,60	987,82K
2026-08-04	CNY 16,67	-%1,24	CNY 16,90	CNY 16,90	CNY 16,61	1,20M
2026-08-03	CNY 16,88	+%2,06	CNY 16,54	CNY 16,94	CNY 16,43	1,23M
2026-07-31	CNY 16,54	+%1,47	CNY 16,48	CNY 16,60	CNY 16,32	1,17M
2026-07-30	CNY 16,30	+%0,12	CNY 16,29	CNY 16,47	CNY 16,10	1,08M
2026-07-29	CNY 16,28	+%0,80	CNY 16,15	CNY 16,34	CNY 16,02	1,23M
2026-07-28	CNY 16,15	+%0,62	CNY 15,95	CNY 16,17	CNY 15,93	555,08K
2026-07-27	CNY 16,05	+%1,78	CNY 15,68	CNY 16,06	CNY 15,68	787,52K
2026-07-24	CNY 15,77	-%2,59	CNY 16,05	CNY 16,19	CNY 15,67	952,98K
2026-07-23	CNY 16,19	+%0,68	CNY 15,92	CNY 16,35	CNY 15,88	1,08M
2026-07-22	CNY 16,08	-%0,31	CNY 16,15	CNY 16,25	CNY 15,80	990,83K
2026-07-21	CNY 16,13	-%1,29	CNY 16,20	CNY 16,40	CNY 15,94	1,27M
2026-07-20	CNY 16,34	-%1,33	CNY 16,56	CNY 17,06	CNY 16,13	1,17M
2026-07-17	CNY 16,56	-%1,90	CNY 16,89	CNY 17,53	CNY 16,47	1,32M
2026-07-16	CNY 16,88	-%0,41	CNY 16,80	CNY 17,18	CNY 16,69	1,51M
2026-07-15	CNY 16,95	+%0,83	CNY 16,81	CNY 17,04	CNY 16,60	482,79K
2026-07-14	CNY 16,81	+%2,50	CNY 16,36	CNY 16,85	CNY 16,34	553,72K
2026-07-13	CNY 16,40	-%2,84	CNY 16,80	CNY 16,80	CNY 16,39	709,47K
2026-07-10	CNY 16,88	+%2,30	CNY 16,40	CNY 17,18	CNY 16,21	817,19K
2026-07-09	CNY 16,50	-%1,02	CNY 16,70	CNY 16,77	CNY 16,35	632,07K
2026-07-08	CNY 16,67	+%0,24	CNY 16,73	CNY 16,91	CNY 16,51	424,32K
2026-07-07	CNY 16,63	-%4,70	CNY 17,43	CNY 17,45	CNY 16,63	658,45K
2026-07-06	CNY 17,45	-%0,85	CNY 17,60	CNY 17,68	CNY 17,44	600,56K
2026-07-03	CNY 17,60	+%3,77	CNY 16,98	CNY 17,68	CNY 16,95	1,12M
2026-07-02	CNY 16,96	+%1,80	CNY 16,85	CNY 17,05	CNY 16,60	931,95K
2026-07-01	CNY 16,66	+%3,16	CNY 16,15	CNY 16,90	CNY 16,00	1,08M
2026-06-30	CNY 16,15	+%0,56	CNY 15,91	CNY 16,25	CNY 15,86	621,77K
2026-06-29	CNY 16,06	-%0,50	CNY 16,14	CNY 16,19	CNY 15,65	934,00K
2026-06-26	CNY 16,14	-%1,82	CNY 16,31	CNY 16,48	CNY 16,05	1,10M
2026-06-25	CNY 16,44	-%3,01	CNY 16,85	CNY 17,08	CNY 16,16	748,75K
2026-06-24	CNY 16,95	-%3,75	CNY 17,69	CNY 17,69	CNY 16,95	837,00K
2026-06-23	CNY 17,61	-%0,23	CNY 17,55	CNY 17,92	CNY 17,46	618,40K
2026-06-22	CNY 17,65	-%0,34	CNY 17,60	CNY 17,79	CNY 17,06	890,82K
2026-06-18	CNY 17,71	-%0,51	CNY 17,61	CNY 17,83	CNY 17,52	474,90K
2026-06-17	CNY 17,80	-%1,93	CNY 18,25	CNY 18,25	CNY 17,62	882,39K
2026-06-16	CNY 18,15	+%1,74	CNY 18,26	CNY 18,26	CNY 17,61	706,64K
2026-06-15	CNY 17,84	-%0,67	CNY 17,98	CNY 18,29	CNY 17,74	661,11K
2026-06-12	CNY 17,96	+%2,92	CNY 17,54	CNY 18,03	CNY 17,54	568,44K
2026-06-11	CNY 17,45	-%2,19	CNY 18,27	CNY 18,27	CNY 17,33	556,71K
2026-06-10	CNY 17,84	-%1,22	CNY 18,00	CNY 18,04	CNY 17,65	540,84K
2026-06-09	CNY 18,06	+%0,44	CNY 17,98	CNY 18,25	CNY 17,93	415,71K
2026-06-08	CNY 17,98	-%1,53	CNY 18,15	CNY 18,49	CNY 17,88	777,65K
2026-06-05	CNY 18,26	+%0,66	CNY 18,13	CNY 18,57	CNY 17,95	696,81K
2026-06-04	CNY 18,14	-%1,73	CNY 18,46	CNY 18,56	CNY 17,80	1,09M
2026-06-03	CNY 18,46	-%2,79	CNY 18,93	CNY 19,05	CNY 18,32	1,19M
2026-06-02	CNY 18,99	-%1,35	CNY 19,19	CNY 19,27	CNY 18,95	693,43K
2026-06-01	CNY 19,25	+%0,31	CNY 19,11	CNY 19,38	CNY 19,02	1,11M
2026-05-29	CNY 19,19	-%0,67	CNY 19,45	CNY 19,45	CNY 19,16	449,22K
2026-05-28	CNY 19,32	-%0,46	CNY 19,42	CNY 19,61	CNY 19,02	663,54K
2026-05-27	CNY 19,41	-%2,56	CNY 19,88	CNY 19,94	CNY 19,25	787,66K
2026-05-26	CNY 19,92	-%0,60	CNY 19,87	CNY 19,96	CNY 19,37	1,30M