688620 Geçmiş veriler - Guangzhou Anyka Microelectronics Co., Ltd. Class A | Makkler

688620 Geçmiş veriler - Guangzhou Anyka Microelectronics Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.

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