Sansure Biotech (688289)

688289
🏛️ China →
20.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 22.11 22.18 21.91 21.95 2.7M
2022-12-29 22.22 22.46 22.04 22.04 2.9M
2022-12-28 22.66 22.67 22.20 22.22 2.4M
2022-12-27 22.67 22.75 22.23 22.66 2.9M
2022-12-26 22.60 22.75 22.40 22.62 2.4M
2022-12-23 22.06 22.62 21.95 22.45 2.8M
2022-12-22 22.57 22.75 22.08 22.19 3.4M
2022-12-21 22.83 22.86 22.38 22.50 3.5M
2022-12-20 23.04 23.22 22.60 22.71 3.7M
2022-12-19 24.50 24.55 22.96 23.05 6.5M
2022-12-16 24.21 24.45 24.09 24.34 4.2M
2022-12-15 24.24 24.72 24.18 24.35 4.3M
2022-12-14 24.80 24.80 24.17 24.22 5.9M
2022-12-13 25.50 25.75 24.51 24.78 8.1M
2022-12-12 24.84 26.38 24.84 25.43 15.1M
2022-12-09 23.62 25.17 23.57 24.48 15.0M
2022-12-08 23.90 23.99 23.33 23.57 5.8M
2022-12-07 24.00 24.18 23.78 23.91 3.8M
2022-12-06 24.38 24.44 23.82 24.00 6.2M
2022-12-05 25.29 25.40 24.30 24.41 8.3M
2022-12-02 24.50 25.56 24.50 25.14 6.1M
2022-12-01 25.66 25.68 24.46 24.57 8.0M
2022-11-30 25.60 25.98 25.22 25.32 5.6M
2022-11-29 24.40 26.26 24.26 25.72 11.5M
2022-11-28 25.43 25.82 24.78 24.98 6.0M
2022-11-25 26.28 26.28 25.52 25.55 4.1M
2022-11-24 26.07 26.35 25.95 26.23 3.0M
2022-11-23 26.68 26.72 25.60 25.95 4.6M
2022-11-22 27.55 27.75 26.37 26.43 6.8M
2022-11-21 26.71 27.74 26.41 27.55 8.6M
2022-11-18 26.49 27.20 26.42 26.91 7.4M
2022-11-17 26.50 26.74 26.31 26.56 2.9M
2022-11-16 26.75 27.17 26.48 26.52 4.3M
2022-11-15 26.27 26.78 26.02 26.77 5.5M
2022-11-14 25.75 26.52 25.42 26.28 5.6M
2022-11-11 26.79 27.10 25.93 25.95 8.7M
2022-11-10 26.55 26.85 26.33 26.38 5.4M
2022-11-09 26.33 26.54 26.10 26.37 3.0M
2022-11-08 26.20 26.34 25.84 26.19 3.8M
2022-11-07 26.48 26.75 26.15 26.21 4.4M
2022-11-04 26.28 26.87 26.22 26.42 6.0M
2022-11-03 26.31 26.68 26.04 26.28 4.5M
2022-11-02 25.86 26.97 25.66 26.55 9.3M
2022-11-01 25.59 25.95 25.14 25.90 7.0M
2022-10-31 24.86 25.66 24.80 25.56 4.4M
2022-10-28 25.43 25.95 24.70 24.81 4.9M
2022-10-27 25.56 25.87 25.20 25.70 4.6M
2022-10-26 24.48 25.67 24.46 25.56 7.4M
2022-10-25 24.49 24.95 24.12 24.40 4.5M
2022-10-24 25.40 25.87 24.54 24.80 5.0M
2022-10-21 25.50 25.62 24.69 25.31 6.0M
2022-10-20 24.91 25.68 24.82 25.41 6.7M
2022-10-19 25.11 25.27 24.80 25.08 4.5M
2022-10-18 25.29 25.57 24.80 25.36 5.6M
2022-10-17 25.16 25.62 24.94 25.31 7.0M
2022-10-14 23.81 25.64 23.81 25.14 12.4M
2022-10-13 23.08 23.84 23.08 23.60 4.2M
2022-10-12 22.54 23.37 22.34 23.36 5.2M
2022-10-11 22.50 22.75 22.03 22.64 3.1M
2022-10-10 23.00 23.50 22.40 22.45 4.7M
2022-09-30 22.75 23.20 22.68 22.79 3.5M
2022-09-29 22.88 23.32 22.50 22.78 4.8M
2022-09-28 23.03 23.35 22.55 22.59 4.0M
2022-09-27 22.26 23.09 22.26 22.97 5.5M
2022-09-26 22.50 22.87 22.14 22.20 4.1M
2022-09-23 23.60 23.63 22.81 22.95 3.7M
2022-09-22 23.46 23.79 23.40 23.46 2.7M
2022-09-21 23.70 23.75 23.21 23.62 4.3M
2022-09-20 23.80 24.06 23.77 23.89 3.6M
2022-09-19 24.29 24.49 23.65 23.79 4.3M
2022-09-16 24.96 24.96 24.12 24.14 4.3M
2022-09-15 25.20 25.35 24.55 24.87 5.5M
2022-09-14 25.52 25.54 25.03 25.24 5.6M
2022-09-13 26.05 26.21 25.63 25.77 7.2M
2022-09-09 26.04 26.38 25.63 26.38 7.8M
2022-09-08 26.37 26.38 25.70 25.78 4.9M
2022-09-07 26.48 26.49 26.23 26.27 4.2M
2022-09-06 27.01 27.23 26.38 26.60 5.3M
2022-09-05 27.32 27.75 27.00 27.11 3.7M
2022-09-02 27.28 28.18 27.23 27.38 3.5M
2022-09-01 26.90 27.96 26.90 27.39 4.0M
2022-08-31 27.60 27.85 27.03 27.05 3.7M
2022-08-30 28.00 28.35 27.43 27.74 3.1M
2022-08-29 27.43 28.45 27.28 27.95 3.8M
2022-08-26 27.82 27.98 27.52 27.69 2.4M
2022-08-25 27.33 27.71 26.91 27.69 3.6M
2022-08-24 27.80 27.93 27.27 27.29 3.4M
2022-08-23 27.94 27.94 27.62 27.73 3.1M
2022-08-22 28.28 28.31 27.73 27.97 3.1M
2022-08-19 28.35 28.98 28.11 28.20 4.1M
2022-08-18 28.38 28.38 27.83 28.06 2.6M
2022-08-17 28.55 28.75 27.78 28.21 4.9M
2022-08-16 29.10 29.18 28.75 28.80 2.6M
2022-08-15 29.36 29.36 28.88 28.94 2.6M
2022-08-12 29.02 29.47 29.02 29.45 4.1M
2022-08-11 28.65 29.27 28.65 29.12 3.8M
2022-08-10 28.69 28.88 28.23 28.50 2.4M
2022-08-09 29.18 29.22 28.52 28.76 3.3M
2022-08-08 29.33 29.91 28.90 29.15 5.1M
2022-08-05 27.59 28.83 27.59 28.82 5.2M
2022-08-04 27.50 27.65 27.11 27.40 2.8M
2022-08-03 27.55 28.20 27.08 27.30 4.6M
2022-08-02 29.00 29.00 27.20 27.57 5.8M
2022-08-01 29.20 29.69 28.82 29.21 3.3M
2022-07-29 30.00 30.06 29.07 29.16 4.6M
2022-07-28 29.50 29.98 29.39 29.91 5.0M
2022-07-27 28.54 30.44 28.45 29.61 7.3M
2022-07-26 29.30 29.38 28.51 28.62 4.7M
2022-07-25 29.00 29.77 28.83 29.27 8.1M
2022-07-22 28.60 28.85 27.93 28.05 4.3M
2022-07-21 29.03 29.16 28.72 28.74 2.8M
2022-07-20 28.72 29.24 28.68 29.01 4.4M
2022-07-19 28.66 28.96 28.45 28.68 2.8M
2022-07-18 28.34 28.68 28.17 28.66 4.0M
2022-07-15 29.01 29.28 28.33 28.33 3.2M
2022-07-14 28.56 29.71 28.50 29.03 4.7M
2022-07-13 28.50 28.80 28.30 28.61 1.7M
2022-07-12 29.38 29.68 28.57 28.60 4.2M
2022-07-11 29.72 30.06 29.30 29.37 3.2M
2022-07-08 29.78 30.10 29.55 29.65 3.2M
2022-07-07 30.44 30.50 29.58 29.77 3.8M
2022-07-06 30.44 30.96 30.00 30.31 4.2M
2022-07-05 30.65 30.82 29.99 30.23 4.0M
2022-07-04 29.58 31.18 29.58 30.66 9.2M
2022-07-01 29.62 29.97 29.21 29.40 3.0M
2022-06-30 29.63 30.03 29.60 29.61 3.3M
2022-06-29 29.90 30.28 29.62 29.63 3.8M
2022-06-28 30.35 30.35 29.68 30.04 4.8M
2022-06-27 30.46 31.17 30.28 30.35 3.8M
2022-06-24 30.60 31.10 30.37 30.60 3.5M
2022-06-23 30.25 30.65 29.95 30.56 2.9M
2022-06-22 30.24 31.06 30.05 30.17 4.5M
2022-06-21 31.06 31.06 30.07 30.33 3.9M
2022-06-20 31.19 31.62 30.78 30.85 4.7M
2022-06-17 30.76 31.21 30.10 31.02 5.1M
2022-06-16 31.25 31.62 30.91 31.02 4.2M
2022-06-15 31.47 32.07 31.01 31.19 5.1M
2022-06-14 31.01 31.49 30.42 31.40 4.5M
2022-06-13 31.90 31.90 30.81 31.39 7.0M
2022-06-10 32.29 33.26 31.90 32.34 11.1M
2022-06-09 32.71 33.13 31.71 31.79 4.3M
2022-06-08 32.50 32.91 31.90 32.73 4.4M
2022-06-07 32.89 33.31 32.25 32.53 4.4M
2022-06-06 32.50 33.83 32.44 33.18 6.6M
2022-06-02 32.83 32.83 31.42 32.65 5.2M
2022-06-01 32.51 33.28 32.10 32.85 2.9M
2022-05-31 32.25 32.76 31.01 32.68 6.6M
2022-05-30 32.55 32.62 31.74 32.03 5.0M
2022-05-27 33.41 33.42 31.72 32.16 6.0M
2022-05-26 32.82 33.50 32.50 32.90 7.3M
2022-05-25 32.43 32.87 31.42 32.20 7.9M
2022-05-24 34.12 35.37 32.41 32.42 16.7M
2022-05-23 35.65 35.66 32.89 34.60 22.6M
2022-05-20 28.87 29.95 28.87 29.87 4.3M
2022-05-19 28.72 28.88 28.22 28.82 2.5M
2022-05-18 29.36 29.60 29.10 29.11 2.0M
2022-05-17 29.76 29.92 28.91 29.36 2.9M
2022-05-16 30.81 30.94 29.82 29.87 3.6M
2022-05-13 30.69 30.88 29.97 30.37 3.6M
2022-05-12 29.72 30.74 29.47 30.21 3.7M
2022-05-11 30.33 30.67 29.82 29.88 5.1M
2022-05-10 30.51 30.51 29.61 30.20 4.3M
2022-05-09 30.41 30.91 30.36 30.51 3.7M
2022-05-06 28.92 31.01 28.85 30.74 9.7M
2022-05-05 28.95 30.68 28.14 29.93 7.5M
2022-04-29 27.02 28.55 26.82 28.10 5.9M
2022-04-28 28.83 29.04 26.12 26.37 7.9M
2022-04-27 28.18 29.16 27.84 29.06 5.1M
2022-04-26 28.38 28.89 27.78 28.12 4.4M
2022-04-25 28.89 29.22 27.97 28.01 5.6M
2022-04-22 28.56 29.29 27.73 29.22 5.2M
2022-04-21 28.51 29.51 28.04 28.61 7.7M
2022-04-20 28.68 29.32 28.46 28.53 4.0M
2022-04-19 29.43 29.58 28.76 28.92 5.8M
2022-04-18 28.92 30.41 28.45 30.33 4.6M
2022-04-15 30.12 30.47 29.06 29.18 5.3M
2022-04-14 28.94 30.72 28.60 30.16 8.9M
2022-04-13 28.64 28.85 28.03 28.27 2.6M
2022-04-12 28.42 28.90 27.70 28.80 4.1M
2022-04-11 28.92 29.05 27.93 28.11 4.3M
2022-04-08 29.91 30.06 28.52 28.82 6.1M
2022-04-07 30.74 30.74 29.83 29.98 3.7M
2022-04-06 30.70 31.32 30.40 30.76 6.2M
2022-04-01 30.32 30.32 29.65 29.93 3.5M
2022-03-31 30.61 31.28 30.14 30.19 5.4M
2022-03-30 30.41 30.65 29.74 30.53 5.5M
2022-03-29 29.54 31.40 29.54 30.38 8.4M
2022-03-28 29.32 29.77 29.13 29.30 4.2M
2022-03-25 30.26 30.26 29.18 29.26 5.4M
2022-03-24 30.60 30.74 29.93 30.26 5.3M
2022-03-23 30.57 31.07 30.26 30.60 4.9M
2022-03-22 31.14 31.28 30.10 30.25 7.1M
2022-03-21 31.69 32.06 31.01 31.58 8.0M
2022-03-18 31.08 31.61 30.54 31.46 7.1M
2022-03-17 30.00 31.39 29.80 30.37 8.1M
2022-03-16 31.62 31.72 28.72 29.95 8.9M
2022-03-15 31.72 32.64 30.76 30.82 9.3M
2022-03-14 35.27 35.27 32.71 32.80 16.5M
2022-03-11 30.60 33.35 30.35 32.77 17.1M
2022-03-10 29.66 31.11 29.35 30.53 6.7M
2022-03-09 29.63 30.05 27.94 28.99 5.4M
2022-03-08 31.49 31.49 29.37 29.49 6.5M
2022-03-07 32.55 32.55 31.35 31.36 5.0M
2022-03-04 32.36 32.90 32.10 32.37 5.6M
2022-03-03 32.81 33.09 32.23 32.38 5.9M
2022-03-02 32.77 33.41 32.35 32.90 5.3M
2022-03-01 33.53 33.85 32.84 33.07 5.0M
2022-02-28 33.87 34.19 33.11 33.77 6.6M
2022-02-25 33.20 34.26 33.03 33.49 6.4M
2022-02-24 34.03 34.35 32.30 32.75 6.3M
2022-02-23 33.53 34.32 33.53 33.99 3.1M
2022-02-22 34.18 34.18 33.36 33.64 3.5M
2022-02-21 33.89 34.66 33.86 34.45 3.8M
2022-02-18 33.15 34.21 33.12 33.79 4.1M
2022-02-17 33.66 33.85 33.24 33.26 3.5M
2022-02-16 33.07 34.36 32.92 33.85 4.9M
2022-02-15 33.07 33.31 32.51 32.99 3.1M
2022-02-14 32.62 33.37 32.49 33.00 2.8M
2022-02-11 34.00 34.69 32.82 32.83 6.3M
2022-02-10 35.07 35.54 34.47 34.56 3.4M
2022-02-09 34.39 35.46 34.22 35.20 4.0M
2022-02-08 33.73 34.80 33.18 34.67 5.4M
2022-02-07 35.35 35.76 33.41 33.74 6.3M
2022-01-28 36.13 36.13 34.71 35.36 3.9M
2022-01-27 35.94 36.55 35.36 35.36 4.6M
2022-01-26 35.40 36.11 35.34 35.79 4.0M
2022-01-25 37.60 37.66 35.35 35.35 7.0M
2022-01-24 37.50 38.03 37.09 37.55 5.2M
2022-01-21 39.46 39.46 37.39 37.43 12.1M
2022-01-20 41.91 42.68 39.99 40.05 10.3M
2022-01-19 41.28 42.83 40.66 41.89 10.9M
2022-01-18 46.62 46.62 41.62 41.78 21.1M
2022-01-17 50.57 50.61 47.10 47.67 21.8M
2022-01-14 45.27 53.03 45.27 50.73 26.9M
2022-01-13 47.07 49.24 44.85 45.95 20.2M
2022-01-12 44.26 48.38 43.12 47.05 24.8M
2022-01-11 42.16 46.14 41.61 44.66 24.1M
2022-01-10 43.41 44.78 41.94 42.15 20.6M
2022-01-07 41.58 43.58 40.88 41.95 16.5M
2022-01-06 40.60 40.60 39.47 40.18 6.5M
2022-01-05 40.37 41.53 39.70 40.71 11.9M
2022-01-04 40.18 40.37 39.35 39.39 5.7M