688729 Geçmiş veriler - Beijing E-Town Semiconductor Technology Co., Ltd. Class A | Makkler

688729 Geçmiş veriler - Beijing E-Town Semiconductor Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	CNY 21,95	-%2,83	CNY 22,80	CNY 22,85	CNY 21,87	24,37M
2026-09-29	CNY 22,59	+%0,49	CNY 22,49	CNY 23,17	CNY 22,30	27,56M
2026-09-28	CNY 22,48	-%6,02	CNY 23,86	CNY 24,03	CNY 22,43	26,95M
2026-09-24	CNY 23,92	-%2,96	CNY 24,45	CNY 24,65	CNY 23,89	19,29M
2026-09-23	CNY 24,65	-%0,44	CNY 24,81	CNY 25,05	CNY 24,56	22,44M
2026-09-22	CNY 24,76	-%2,40	CNY 25,93	CNY 26,07	CNY 24,66	34,10M
2026-09-21	CNY 25,37	+%1,89	CNY 25,30	CNY 26,41	CNY 25,25	42,17M
2026-09-18	CNY 24,90	+%3,11	CNY 24,64	CNY 25,55	CNY 24,31	48,13M
2026-09-17	CNY 24,15	-%0,74	CNY 23,93	CNY 24,96	CNY 23,93	33,69M
2026-09-16	CNY 24,33	+%4,96	CNY 23,20	CNY 24,80	CNY 23,10	49,08M
2026-09-15	CNY 23,18	+%5,51	CNY 22,08	CNY 23,85	CNY 21,80	42,01M
2026-09-14	CNY 21,97	+%0,55	CNY 21,59	CNY 22,41	CNY 21,45	23,56M
2026-09-11	CNY 21,85	-%2,15	CNY 21,97	CNY 22,01	CNY 21,01	35,56M
2026-09-10	CNY 22,33	-%0,04	CNY 22,15	CNY 22,69	CNY 22,00	13,79M
2026-09-09	CNY 22,34	-%0,80	CNY 22,75	CNY 22,96	CNY 22,20	21,18M
2026-09-08	CNY 22,52	-%1,79	CNY 22,92	CNY 23,13	CNY 22,43	21,06M
2026-09-07	CNY 22,93	+%4,13	CNY 22,31	CNY 23,12	CNY 22,16	28,88M
2026-09-04	CNY 22,02	-%4,34	CNY 23,33	CNY 23,44	CNY 21,90	31,60M
2026-09-03	CNY 23,02	+%0,09	CNY 23,33	CNY 23,39	CNY 22,75	17,02M
2026-09-02	CNY 23,00	-%2,83	CNY 23,29	CNY 23,33	CNY 22,90	19,85M
2026-09-01	CNY 23,67	-%4,94	CNY 24,87	CNY 24,93	CNY 23,62	30,76M
2026-08-31	CNY 24,90	+%3,84	CNY 23,90	CNY 25,24	CNY 23,80	39,22M
2026-08-28	CNY 23,98	-%3,03	CNY 24,58	CNY 25,49	CNY 23,98	29,34M
2026-08-27	CNY 24,73	+%3,39	CNY 23,92	CNY 24,85	CNY 23,55	27,71M
2026-08-26	CNY 23,92	+%4,50	CNY 22,86	CNY 24,40	CNY 22,51	37,55M
2026-08-25	CNY 22,89	-%1,76	CNY 22,90	CNY 23,23	CNY 22,03	27,42M
2026-08-24	CNY 23,30	-%4,23	CNY 24,31	CNY 24,50	CNY 22,86	29,56M
2026-08-21	CNY 24,33	+%0,50	CNY 24,01	CNY 24,87	CNY 23,97	18,96M
2026-08-20	CNY 24,21	-%1,59	CNY 25,05	CNY 25,18	CNY 23,80	28,49M
2026-08-19	CNY 24,60	-%9,99	CNY 26,48	CNY 26,85	CNY 24,35	41,09M
2026-08-18	CNY 27,33	-%0,26	CNY 27,40	CNY 27,77	CNY 26,58	26,74M
2026-08-17	CNY 27,40	+%3,51	CNY 26,26	CNY 27,40	CNY 26,25	29,01M
2026-08-14	CNY 26,47	+%1,46	CNY 26,33	CNY 26,93	CNY 25,93	26,31M
2026-08-13	CNY 26,09	-%3,37	CNY 27,31	CNY 27,60	CNY 26,03	43,62M
2026-08-12	CNY 27,00	+%0,71	CNY 27,10	CNY 27,66	CNY 26,60	29,38M
2026-08-11	CNY 26,81	-%2,54	CNY 27,00	CNY 27,69	CNY 26,23	35,80M
2026-08-10	CNY 27,51	+%3,19	CNY 26,80	CNY 27,59	CNY 26,45	39,63M
2026-08-07	CNY 26,66	+%2,97	CNY 25,65	CNY 26,93	CNY 25,55	39,10M
2026-08-06	CNY 25,89	+%2,82	CNY 24,60	CNY 26,80	CNY 24,48	48,20M
2026-08-05	CNY 25,18	+%9,53	CNY 23,00	CNY 25,72	CNY 22,88	56,97M
2026-08-04	CNY 22,99	+%7,03	CNY 21,66	CNY 23,29	CNY 21,27	50,07M
2026-08-03	CNY 21,48	-%7,81	CNY 22,98	CNY 23,19	CNY 21,44	51,76M
2026-07-31	CNY 23,30	+%3,28	CNY 24,93	CNY 25,88	CNY 23,15	55,93M
2026-07-30	CNY 22,56	-%8,96	CNY 25,00	CNY 25,30	CNY 22,44	46,27M
2026-07-29	CNY 24,78	-%4,29	CNY 25,89	CNY 26,46	CNY 23,20	59,37M
2026-07-28	CNY 25,89	-%9,85	CNY 28,45	CNY 28,54	CNY 25,45	49,17M
2026-07-27	CNY 28,72	+%1,48	CNY 27,53	CNY 29,65	CNY 26,50	57,51M
2026-07-24	CNY 28,30	+%2,65	CNY 27,01	CNY 28,74	CNY 27,01	55,13M
2026-07-23	CNY 27,57	-%6,26	CNY 30,00	CNY 30,36	CNY 27,01	43,74M
2026-07-22	CNY 29,41	-%1,04	CNY 30,59	CNY 31,50	CNY 29,00	82,44M
2026-07-21	CNY 29,72	+%19,98	CNY 25,27	CNY 29,72	CNY 23,97	79,37M
2026-07-20	CNY 24,77	-%10,51	CNY 28,83	CNY 28,84	CNY 23,96	76,80M
2026-07-17	CNY 27,68	-%13,20	CNY 31,01	CNY 32,17	CNY 27,60	56,89M
2026-07-16	CNY 31,89	-%5,85	CNY 32,00	CNY 33,65	CNY 30,61	48,00M
2026-07-15	CNY 33,87	-%3,75	CNY 37,88	CNY 38,10	CNY 33,00	63,50M
2026-07-14	CNY 35,19	+%8,31	CNY 33,00	CNY 37,20	CNY 32,60	69,14M
2026-07-13	CNY 32,49	-%11,18	CNY 35,05	CNY 36,71	CNY 31,96	91,58M
2026-07-10	CNY 36,58	-%2,64	CNY 38,00	CNY 40,44	CNY 36,45	115,03M
2026-07-09	CNY 37,57	+%7,22	CNY 36,30	CNY 38,88	CNY 35,62	134,11M
2026-07-08	CNY 35,04	-%3,97	CNY 35,97	CNY 37,42	CNY 34,02	64,88M
2026-07-07	CNY 36,49	-%2,51	CNY 35,71	CNY 38,30	CNY 35,55	25,81M
2026-07-06	CNY 37,43	-%12,20	CNY 41,70	CNY 41,77	CNY 35,17	53,01M
2026-07-03	CNY 42,63	+%5,81	CNY 39,33	CNY 43,99	CNY 37,11	53,57M
2026-07-02	CNY 40,29	-%6,56	CNY 40,54	CNY 43,60	CNY 38,60	37,19M
2026-07-01	CNY 43,12	+%0,28	CNY 41,65	CNY 43,97	CNY 39,99	45,82M
2026-06-30	CNY 43,00	+%12,89	CNY 37,71	CNY 44,30	CNY 37,30	43,85M
2026-06-29	CNY 38,09	+%5,51	CNY 36,73	CNY 40,95	CNY 35,59	41,18M
2026-06-26	CNY 36,10	-%2,90	CNY 36,82	CNY 37,20	CNY 35,01	29,87M
2026-06-25	CNY 37,18	-%8,15	CNY 40,48	CNY 41,00	CNY 37,00	44,54M
2026-06-24	CNY 40,48	+%6,02	CNY 37,48	CNY 41,16	CNY 36,00	41,40M
2026-06-23	CNY 38,18	+%5,62	CNY 35,00	CNY 38,59	CNY 34,41	44,43M
2026-06-22	CNY 36,15	+%9,31	CNY 33,55	CNY 37,68	CNY 33,00	65,06M
2026-06-18	CNY 33,07	+%19,99	CNY 28,19	CNY 33,07	CNY 28,18	76,21M
2026-06-17	CNY 27,56	+%3,18	CNY 26,38	CNY 27,69	CNY 26,30	20,94M
2026-06-16	CNY 26,71	-%1,73	CNY 26,90	CNY 27,16	CNY 26,50	16,21M
2026-06-15	CNY 27,18	+%5,84	CNY 25,90	CNY 27,37	CNY 25,00	22,56M
2026-06-12	CNY 25,68	+%1,99	CNY 26,43	CNY 28,19	CNY 25,39	26,84M
2026-06-11	CNY 25,18	+%2,90	CNY 23,90	CNY 25,79	CNY 23,89	16,35M
2026-06-10	CNY 24,47	+%0,12	CNY 24,10	CNY 24,84	CNY 24,02	10,40M
2026-06-09	CNY 24,44	+%8,24	CNY 23,07	CNY 24,50	CNY 22,72	14,17M
2026-06-08	CNY 22,58	-%5,52	CNY 22,83	CNY 23,48	CNY 22,40	11,30M
2026-06-05	CNY 23,90	-%3,90	CNY 24,50	CNY 24,68	CNY 23,40	12,88M
2026-06-04	CNY 24,87	+%0,20	CNY 24,47	CNY 25,18	CNY 24,30	10,75M
2026-06-03	CNY 24,82	+%2,60	CNY 24,30	CNY 25,27	CNY 24,14	14,47M
2026-06-02	CNY 24,19	-%0,04	CNY 24,42	CNY 24,80	CNY 23,93	11,53M
2026-06-01	CNY 24,20	-%4,84	CNY 25,70	CNY 25,70	CNY 24,16	14,80M
2026-05-29	CNY 25,43	-%3,89	CNY 26,80	CNY 27,03	CNY 25,13	20,41M
2026-05-28	CNY 26,46	+%2,48	CNY 25,72	CNY 27,34	CNY 25,46	18,27M
2026-05-27	CNY 25,82	-%5,87	CNY 27,43	CNY 27,57	CNY 25,70	21,28M
2026-05-26	CNY 27,43	-%5,93	CNY 28,50	CNY 28,69	CNY 26,36	27,85M