Pku Healthcare A (000788)

000788
🏛️ China →
6.07
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.04 6.04 5.98 6.00 701.8K
09:35 6.01 6.01 5.99 6.01 238.7K
09:40 6.01 6.04 6.01 6.03 118.3K
09:45 6.04 6.05 6.03 6.05 301.3K
09:50 6.04 6.04 6.01 6.02 202.3K
09:55 6.02 6.02 5.99 6.01 473.7K
10:00 6.01 6.01 6.00 6.01 95.7K
10:05 6.01 6.05 6.00 6.05 290.7K
10:10 6.04 6.06 6.04 6.06 314.0K
10:15 6.05 6.08 6.05 6.08 431.1K
10:20 6.08 6.09 6.07 6.09 307.6K
10:25 6.09 6.09 6.07 6.07 175.0K
10:30 6.08 6.08 6.07 6.08 60.2K
10:35 6.07 6.07 6.06 6.07 69.3K
10:40 6.07 6.07 6.06 6.06 77.2K
10:45 6.06 6.08 6.06 6.08 157.8K
10:50 6.08 6.08 6.07 6.07 57.4K
10:55 6.07 6.08 6.06 6.06 57.7K
11:00 6.07 6.08 6.06 6.08 33.3K
11:05 6.08 6.08 6.07 6.08 61.6K
11:10 6.08 6.08 6.06 6.08 172.9K
11:15 6.08 6.09 6.07 6.08 222.2K
11:20 6.08 6.08 6.07 6.07 157.5K
11:25 6.08 6.08 6.07 6.08 25.6K
13:00 6.08 6.08 6.06 6.07 189.8K
13:05 6.07 6.07 6.06 6.06 65.4K
13:10 6.06 6.07 6.06 6.07 100.0K
13:15 6.06 6.08 6.06 6.07 122.7K
13:20 6.07 6.08 6.06 6.07 141.3K
13:25 6.07 6.08 6.06 6.07 44.3K
13:30 6.07 6.08 6.06 6.08 92.8K
13:35 6.08 6.08 6.06 6.08 27.1K
13:40 6.08 6.08 6.07 6.08 209.7K
13:45 6.07 6.09 6.07 6.09 134.4K
13:50 6.08 6.09 6.07 6.07 64.5K
13:55 6.07 6.08 6.06 6.07 93.0K
14:00 6.07 6.07 6.06 6.06 71.0K
14:05 6.07 6.08 6.06 6.06 176.7K
14:10 6.06 6.07 6.06 6.06 56.9K
14:15 6.06 6.07 6.06 6.07 78.9K
14:20 6.07 6.08 6.06 6.07 92.4K
14:25 6.07 6.07 6.06 6.07 137.3K
14:30 6.06 6.07 6.06 6.06 67.9K
14:35 6.06 6.07 6.06 6.06 35.5K
14:40 6.06 6.07 6.05 6.05 53.9K
14:45 6.07 6.07 6.06 6.07 45.4K
14:50 6.06 6.07 6.06 6.07 192.4K
14:55 6.06 6.07 6.06 6.07 81.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 6.09 6.09 5.97 6.07 6.9M
2025-09-26 6.03 6.09 5.97 6.06 7.2M
2025-09-25 6.09 6.11 6.00 6.03 7.1M
2025-09-24 5.96 6.10 5.92 6.09 10.2M
2025-09-23 6.03 6.03 5.86 5.96 10.1M
2025-09-22 6.11 6.13 5.99 6.02 8.9M
2025-09-19 6.15 6.16 6.04 6.07 11.6M
2025-09-18 6.23 6.27 6.11 6.15 16.0M
2025-09-17 6.27 6.29 6.22 6.23 9.2M
2025-09-16 6.22 6.28 6.19 6.27 10.0M
2025-09-15 6.29 6.29 6.17 6.24 14.7M
2025-09-12 6.36 6.39 6.31 6.34 10.1M
2025-09-11 6.33 6.37 6.21 6.36 12.1M
2025-09-10 6.39 6.42 6.31 6.35 8.1M
2025-09-09 6.44 6.44 6.35 6.38 10.0M
2025-09-08 6.41 6.49 6.40 6.44 11.0M
2025-09-05 6.34 6.42 6.24 6.41 13.8M
2025-09-04 6.28 6.43 6.21 6.29 15.5M
2025-09-03 6.42 6.45 6.25 6.27 13.6M
2025-09-02 6.44 6.49 6.32 6.41 15.3M
2025-09-01 6.36 6.46 6.30 6.44 13.7M
2025-08-29 6.33 6.40 6.30 6.35 13.5M
2025-08-28 6.41 6.49 6.16 6.37 21.9M
2025-08-27 6.66 6.70 6.41 6.42 25.0M
2025-08-26 6.59 6.75 6.54 6.69 22.0M
2025-08-25 6.65 6.68 6.55 6.62 26.6M
2025-08-22 6.60 6.74 6.49 6.65 45.4M
2025-08-21 6.45 6.48 6.40 6.42 15.8M
2025-08-20 6.50 6.50 6.35 6.45 18.7M
2025-08-19 6.36 6.54 6.36 6.46 29.5M
2025-08-18 6.31 6.45 6.30 6.38 25.5M
2025-08-15 6.29 6.32 6.23 6.31 18.0M
2025-08-14 6.35 6.38 6.27 6.27 22.0M
2025-08-13 6.41 6.44 6.28 6.36 32.0M
2025-08-12 6.65 6.68 6.26 6.42 66.3M
2025-08-11 6.85 6.93 6.83 6.93 14.6M
2025-08-08 6.80 6.86 6.73 6.81 16.4M
2025-08-07 6.89 6.94 6.79 6.81 21.3M
2025-08-06 6.98 7.28 6.83 6.88 28.6M
2025-08-05 7.02 7.11 6.92 6.98 19.9M
2025-08-04 6.98 7.06 6.83 7.00 25.7M
2025-08-01 6.89 7.17 6.87 7.05 30.0M
2025-07-31 7.00 7.08 6.89 6.91 30.2M
2025-07-30 6.93 7.10 6.89 7.03 38.0M
2025-07-29 6.84 6.96 6.77 6.95 29.8M
2025-07-28 6.76 6.96 6.76 6.86 19.0M
2025-07-25 6.86 6.91 6.75 6.77 21.4M
2025-07-24 6.83 6.93 6.78 6.86 24.3M
2025-07-23 6.78 6.92 6.70 6.76 29.5M
2025-07-22 6.96 7.00 6.76 6.84 48.5M
2025-07-21 6.63 7.32 6.53 6.97 65.1M
2025-07-18 6.67 6.67 6.51 6.65 19.8M
2025-07-17 6.49 6.67 6.49 6.67 26.0M
2025-07-16 6.42 6.55 6.39 6.53 18.7M
2025-07-15 6.51 6.52 6.31 6.42 18.4M
2025-07-14 6.49 6.56 6.47 6.51 16.5M
2025-07-11 6.50 6.57 6.43 6.49 17.2M
2025-07-10 6.40 6.60 6.37 6.51 21.7M
2025-07-09 6.45 6.48 6.39 6.40 14.6M
2025-07-08 6.45 6.55 6.41 6.46 19.2M
2025-07-07 6.43 6.54 6.39 6.44 18.5M
2025-07-04 6.51 6.56 6.46 6.48 20.6M
2025-07-03 6.39 6.55 6.36 6.53 30.9M
2025-07-02 6.42 6.52 6.35 6.39 26.2M
2025-07-01 6.37 6.46 6.30 6.46 38.1M
2025-06-30 6.16 6.50 6.16 6.35 39.3M
2025-06-27 6.09 6.20 6.08 6.16 18.9M
2025-06-26 6.14 6.15 6.02 6.07 20.5M
2025-06-25 6.15 6.23 6.07 6.15 30.4M
2025-06-24 6.07 6.25 6.07 6.21 35.2M
2025-06-23 5.88 6.08 5.85 6.06 29.8M
2025-06-20 6.09 6.15 5.95 5.95 38.1M
2025-06-19 6.32 6.39 6.09 6.10 70.5M
2025-06-18 6.34 6.63 6.29 6.35 98.9M
2025-06-17 7.21 7.21 6.65 6.68 127.2M
2025-06-16 5.98 6.58 5.95 6.58 45.6M
2025-06-13 6.10 6.12 5.95 5.98 8.8M
2025-06-12 6.10 6.14 6.03 6.09 7.6M
2025-06-11 6.13 6.18 6.09 6.10 8.6M
2025-06-10 6.13 6.24 6.04 6.13 13.2M
2025-06-09 6.02 6.18 6.00 6.14 13.2M
2025-06-06 5.96 6.03 5.95 5.97 6.8M
2025-06-05 6.08 6.10 5.94 5.97 11.1M
2025-06-04 6.07 6.11 6.01 6.08 12.2M
2025-06-03 5.91 6.14 5.90 6.10 17.4M
2025-05-30 5.91 6.04 5.90 5.94 10.1M
2025-05-29 5.78 5.96 5.74 5.94 11.8M
2025-05-28 5.85 5.86 5.76 5.77 5.8M
2025-05-27 5.74 5.85 5.71 5.84 8.7M
2025-05-26 5.83 5.87 5.70 5.73 10.4M
2025-05-23 5.83 5.96 5.83 5.86 11.1M
2025-05-22 5.88 5.92 5.79 5.85 9.6M
2025-05-21 5.85 5.95 5.85 5.92 8.8M
2025-05-20 5.88 5.90 5.84 5.88 8.2M
2025-05-19 5.81 5.85 5.75 5.81 7.4M
2025-05-16 5.70 5.83 5.69 5.81 11.7M
2025-05-15 5.72 5.77 5.68 5.70 5.5M
2025-05-14 5.68 5.74 5.66 5.72 6.1M
2025-05-13 5.75 5.79 5.70 5.71 6.6M
2025-05-12 5.72 5.77 5.68 5.71 7.2M
2025-05-09 5.76 5.79 5.71 5.72 5.6M
2025-05-08 5.74 5.79 5.72 5.78 7.3M
2025-05-07 5.74 5.81 5.70 5.77 10.5M
2025-05-06 5.65 5.69 5.63 5.69 8.0M
2025-04-30 5.64 5.69 5.60 5.60 7.0M
2025-04-29 5.50 5.61 5.47 5.60 7.7M
2025-04-28 5.58 5.61 5.47 5.50 10.4M
2025-04-25 5.60 5.68 5.57 5.62 10.4M
2025-04-24 5.56 5.65 5.54 5.59 11.1M
2025-04-23 5.61 5.66 5.50 5.58 16.2M
2025-04-22 5.61 5.75 5.60 5.73 8.8M
2025-04-21 5.52 5.64 5.48 5.63 8.0M
2025-04-18 5.55 5.61 5.48 5.53 7.7M
2025-04-17 5.46 5.59 5.45 5.52 6.9M
2025-04-16 5.59 5.59 5.39 5.49 9.4M
2025-04-15 5.62 5.65 5.53 5.60 8.0M
2025-04-14 5.49 5.63 5.46 5.58 11.7M
2025-04-11 5.45 5.54 5.40 5.45 10.7M
2025-04-10 5.42 5.50 5.39 5.45 16.0M
2025-04-09 5.29 5.38 4.91 5.34 20.1M
2025-04-08 5.36 5.52 5.22 5.36 21.7M
2025-04-07 5.81 5.89 5.47 5.47 20.2M
2025-04-03 5.99 6.13 5.98 6.08 14.8M
2025-04-02 6.05 6.10 5.99 6.03 14.1M
2025-04-01 5.77 6.20 5.77 6.05 28.4M
2025-03-31 5.88 5.91 5.70 5.76 12.7M
2025-03-28 6.02 6.11 5.92 5.93 14.0M
2025-03-27 5.94 6.04 5.83 6.03 13.1M
2025-03-26 5.85 5.96 5.83 5.94 9.6M
2025-03-25 5.80 5.88 5.76 5.85 8.1M
2025-03-24 5.93 5.96 5.71 5.83 13.8M
2025-03-21 6.03 6.06 5.91 5.95 13.1M
2025-03-20 6.03 6.04 5.99 6.00 7.4M
2025-03-19 6.00 6.08 5.99 6.02 9.8M
2025-03-18 6.01 6.03 5.97 6.01 8.2M
2025-03-17 6.01 6.06 5.99 6.00 9.6M
2025-03-14 5.88 6.02 5.85 6.01 15.5M
2025-03-13 5.94 5.94 5.82 5.89 8.4M
2025-03-12 5.93 5.97 5.87 5.94 9.9M
2025-03-11 5.91 5.93 5.82 5.93 8.9M
2025-03-10 5.89 5.95 5.85 5.95 12.6M
2025-03-07 5.84 5.89 5.80 5.83 10.3M
2025-03-06 5.83 5.88 5.76 5.88 9.8M
2025-03-05 5.87 5.87 5.74 5.80 7.0M
2025-03-04 5.77 5.87 5.75 5.87 7.2M
2025-03-03 5.78 5.88 5.77 5.80 8.1M
2025-02-28 5.91 5.93 5.74 5.76 11.0M
2025-02-27 5.92 5.97 5.84 5.94 12.9M
2025-02-26 5.91 5.95 5.90 5.92 9.5M
2025-02-25 5.97 6.00 5.89 5.91 9.6M
2025-02-24 5.99 6.02 5.92 5.99 9.3M
2025-02-21 6.01 6.06 5.91 5.99 13.0M
2025-02-20 5.95 6.09 5.93 6.02 11.9M
2025-02-19 5.86 5.95 5.86 5.95 11.0M
2025-02-18 6.13 6.14 5.85 5.86 16.6M
2025-02-17 6.06 6.16 6.06 6.12 13.9M
2025-02-14 6.02 6.11 6.00 6.05 11.3M
2025-02-13 6.07 6.09 6.00 6.02 10.2M
2025-02-12 6.09 6.11 5.99 6.07 14.4M
2025-02-11 6.21 6.21 6.06 6.09 14.5M
2025-02-10 6.06 6.22 6.06 6.21 18.2M
2025-02-07 5.95 6.12 5.94 6.06 18.1M
2025-02-06 5.95 6.00 5.86 6.00 13.2M
2025-02-05 5.89 5.97 5.89 5.95 10.2M
2025-01-27 5.93 5.94 5.86 5.87 10.6M
2025-01-24 5.83 5.86 5.74 5.85 11.0M
2025-01-23 5.88 5.98 5.83 5.84 15.5M
2025-01-22 5.83 5.94 5.80 5.84 16.6M
2025-01-21 5.86 5.89 5.74 5.83 9.4M
2025-01-20 5.80 5.90 5.77 5.85 12.5M
2025-01-17 5.72 5.79 5.66 5.77 10.4M
2025-01-16 5.75 5.85 5.68 5.74 13.8M
2025-01-15 5.79 5.83 5.67 5.71 14.7M
2025-01-14 5.57 5.82 5.56 5.82 18.1M
2025-01-13 5.71 5.76 5.49 5.56 22.5M
2025-01-10 6.11 6.18 5.80 5.85 28.7M
2025-01-09 6.20 6.24 6.04 6.11 26.4M
2025-01-08 6.20 6.55 6.14 6.35 37.0M
2025-01-07 6.65 6.65 6.10 6.25 39.3M
2025-01-06 6.00 6.53 5.92 6.53 47.9M
2025-01-03 5.87 6.15 5.67 5.94 28.6M
2025-01-02 5.99 6.07 5.75 5.83 25.4M