Shanghai MicroPort MedBot (2252)

2252
🏛️ Hong Kong →
25.86
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
2023-12-29 19.98 21.05 19.66 20.85 3.0M
2023-12-28 19.10 20.20 19.10 19.86 1.4M
2023-12-27 18.88 19.30 18.34 19.00 1.1M
2023-12-22 19.40 19.40 18.20 18.70 1.0M
2023-12-21 19.22 19.88 19.02 19.40 0.7M
2023-12-20 19.70 20.20 19.58 19.86 0.8M
2023-12-19 18.78 20.25 18.62 19.70 1.7M
2023-12-18 19.60 20.15 18.60 19.04 1.5M
2023-12-15 19.10 19.56 18.72 19.38 0.7M
2023-12-14 20.00 20.45 18.74 19.10 0.6M
2023-12-13 19.68 20.05 19.00 19.78 0.5M
2023-12-12 19.00 19.82 18.50 19.82 0.6M
2023-12-11 20.00 20.05 18.60 18.70 0.7M
2023-12-08 18.30 19.24 18.06 19.18 1.1M
2023-12-07 17.30 18.38 16.56 18.38 1.1M
2023-12-06 18.62 19.08 16.94 17.28 1.4M
2023-12-05 19.58 19.58 18.88 19.18 0.6M
2023-12-04 19.58 19.90 19.04 19.40 0.6M
2023-12-01 19.86 19.86 19.40 19.58 0.2M
2023-11-30 19.38 20.10 19.36 20.05 0.6M
2023-11-29 20.80 20.80 19.32 19.68 0.8M
2023-11-28 20.80 21.15 20.05 20.80 0.7M
2023-11-27 20.80 21.15 20.00 20.35 0.3M
2023-11-24 21.15 21.20 20.35 20.80 0.6M
2023-11-23 20.00 21.10 20.00 21.10 1.2M
2023-11-22 19.26 20.30 19.26 20.00 0.7M
2023-11-21 19.08 20.00 19.08 19.60 0.7M
2023-11-20 19.16 19.42 18.80 19.24 0.4M
2023-11-17 18.60 19.00 18.40 18.94 0.4M
2023-11-16 18.72 18.96 18.50 18.90 0.3M
2023-11-15 19.10 19.36 18.56 18.88 0.6M
2023-11-14 18.06 19.28 18.06 18.88 0.9M
2023-11-13 18.48 18.48 17.78 18.06 0.5M
2023-11-10 18.12 18.36 17.54 17.94 0.6M
2023-11-09 19.08 19.10 18.12 18.42 0.6M
2023-11-08 18.44 19.00 18.14 18.52 0.6M
2023-11-07 18.50 18.80 18.02 18.40 0.8M
2023-11-06 18.00 18.88 18.00 18.80 1.5M
2023-11-03 17.00 17.96 16.94 17.68 1.3M
2023-11-02 16.54 16.94 16.46 16.74 0.3M
2023-11-01 16.74 16.74 15.92 16.36 0.2M
2023-10-31 16.20 16.72 16.00 16.30 0.4M
2023-10-30 16.00 17.12 15.98 16.20 1.4M
2023-10-27 15.36 16.04 15.30 15.86 0.5M
2023-10-26 15.10 16.08 15.04 15.36 0.4M
2023-10-25 14.66 16.08 14.66 15.76 1.2M
2023-10-24 15.18 15.18 14.20 14.42 1.2M
2023-10-20 16.12 16.40 14.96 14.96 1.2M
2023-10-19 16.70 16.90 16.24 16.24 0.6M
2023-10-18 17.40 17.40 16.80 16.82 0.4M
2023-10-17 17.08 17.56 16.88 17.52 0.5M
2023-10-16 17.80 17.80 16.86 17.02 0.5M
2023-10-13 18.00 18.32 17.50 17.80 0.5M
2023-10-12 18.52 18.52 17.84 18.38 0.5M
2023-10-11 18.78 18.78 17.98 18.10 0.6M
2023-10-10 18.56 18.60 17.84 17.96 0.3M
2023-10-09 18.78 18.78 18.16 18.30 0.1M
2023-10-06 18.40 18.86 18.34 18.58 0.2M
2023-10-05 17.74 18.46 17.62 18.18 0.2M
2023-10-04 17.50 17.74 17.12 17.74 0.1M
2023-10-03 17.06 17.64 17.06 17.60 0.2M
2023-09-29 18.08 18.28 17.70 18.10 0.2M
2023-09-28 17.72 18.08 17.40 18.08 0.4M
2023-09-27 17.36 17.58 17.00 17.52 0.3M
2023-09-26 17.68 17.68 16.82 16.88 0.4M
2023-09-25 17.84 17.84 17.12 17.34 0.3M
2023-09-22 17.34 17.88 16.94 17.84 0.7M
2023-09-21 17.52 17.88 17.30 17.34 0.4M
2023-09-20 18.36 18.44 17.82 17.90 0.5M
2023-09-19 17.74 19.50 17.36 18.46 2.7M
2023-09-18 17.30 17.80 17.20 17.50 0.5M
2023-09-15 17.14 17.48 16.98 17.30 1.2M
2023-09-14 16.72 17.20 16.24 16.86 0.8M
2023-09-13 16.80 16.96 16.64 16.72 0.3M
2023-09-12 17.04 17.28 16.74 16.80 0.3M
2023-09-11 17.00 17.32 16.72 17.04 1.0M
2023-09-07 16.60 16.96 16.58 16.84 0.3M
2023-09-06 17.00 17.16 16.68 16.96 0.6M
2023-09-05 18.26 18.44 16.66 16.86 2.6M
2023-09-04 18.60 18.74 18.16 18.40 0.7M
2023-08-31 19.46 19.46 18.50 18.64 0.6M
2023-08-30 19.58 19.58 18.80 19.22 0.9M
2023-08-29 18.80 19.72 18.60 19.58 0.7M
2023-08-28 19.22 19.86 18.76 18.76 0.6M
2023-08-25 18.20 18.78 18.16 18.76 0.4M
2023-08-24 18.42 18.82 18.22 18.52 0.3M
2023-08-23 18.38 18.54 18.02 18.20 0.5M
2023-08-22 18.44 18.96 18.10 18.70 0.6M
2023-08-21 18.76 19.00 18.10 18.44 0.7M
2023-08-18 18.72 19.38 18.56 18.80 0.5M
2023-08-17 18.72 19.28 18.40 19.12 0.6M
2023-08-16 18.72 19.26 18.72 18.96 0.4M
2023-08-15 18.88 19.18 18.30 19.02 0.4M
2023-08-14 19.04 19.04 18.28 18.88 0.6M
2023-08-11 19.84 19.84 18.94 19.04 0.5M
2023-08-10 19.88 19.88 19.28 19.38 0.4M
2023-08-09 19.36 20.20 19.36 19.88 0.9M
2023-08-08 19.50 19.68 18.88 19.32 1.7M
2023-08-07 21.20 21.30 19.50 19.50 2.0M
2023-08-04 22.35 22.35 21.15 21.65 0.6M
2023-08-03 21.05 22.25 20.95 21.95 0.9M
2023-08-02 22.50 22.50 21.40 21.65 1.2M
2023-08-01 22.50 23.00 22.10 22.50 1.4M
2023-07-31 21.65 22.95 21.55 21.80 2.4M
2023-07-28 20.00 21.20 19.40 21.15 2.0M
2023-07-27 20.70 20.70 19.82 20.00 1.2M
2023-07-26 20.30 20.70 20.10 20.65 0.3M
2023-07-25 20.45 20.75 20.00 20.60 1.2M
2023-07-24 20.20 20.55 19.78 19.86 0.7M
2023-07-21 20.05 20.65 19.84 20.20 0.7M
2023-07-20 20.05 20.45 19.54 20.20 0.6M
2023-07-19 20.35 20.35 19.54 20.05 1.2M
2023-07-18 21.30 21.50 20.35 20.50 0.9M
2023-07-14 21.90 21.90 21.00 21.35 0.6M
2023-07-13 21.50 21.90 20.95 21.80 1.7M
2023-07-12 21.80 21.80 20.10 20.50 1.7M
2023-07-11 21.15 21.50 20.65 21.30 1.6M
2023-07-10 20.95 21.45 20.20 20.60 1.2M
2023-07-07 22.00 22.00 20.05 20.30 2.3M
2023-07-06 21.20 21.80 20.40 21.65 2.8M
2023-07-05 23.75 23.75 20.95 21.05 3.5M
2023-07-04 24.50 24.70 22.50 23.30 3.5M
2023-07-03 24.30 25.10 22.85 24.30 3.5M
2023-06-30 21.30 24.65 21.10 24.30 6.8M
2023-06-29 19.88 21.25 18.58 20.95 3.7M
2023-06-28 20.90 20.90 19.32 19.66 2.6M
2023-06-27 20.10 21.10 19.52 20.85 1.8M
2023-06-26 18.76 20.40 18.04 20.10 2.4M
2023-06-23 19.22 19.22 17.62 18.12 1.2M
2023-06-21 20.80 20.80 18.90 19.22 2.9M
2023-06-20 19.98 21.65 19.42 21.00 4.4M
2023-06-19 21.15 21.30 19.64 19.92 2.5M
2023-06-16 18.78 21.75 18.60 21.15 4.4M
2023-06-15 17.26 18.58 17.06 18.58 1.3M
2023-06-14 17.72 18.06 17.10 17.26 1.1M
2023-06-13 18.28 18.28 17.52 17.66 1.2M
2023-06-12 19.20 19.38 17.90 18.22 1.1M
2023-06-09 18.44 19.20 18.44 18.98 0.4M
2023-06-08 19.76 19.76 18.40 18.80 0.7M
2023-06-07 19.10 19.64 18.72 19.58 0.4M
2023-06-06 19.70 19.70 18.42 18.70 0.6M
2023-06-05 19.16 19.44 18.76 19.26 0.4M
2023-06-02 19.08 19.36 18.62 19.10 0.9M
2023-06-01 18.50 18.96 18.18 18.50 1.0M
2023-05-31 18.32 18.32 17.50 18.22 1.0M
2023-05-30 18.12 18.40 17.58 18.32 0.7M
2023-05-29 18.60 18.60 17.64 17.86 0.6M
2023-05-25 18.10 18.34 17.62 18.24 0.8M
2023-05-24 19.50 19.50 18.12 18.18 1.1M
2023-05-23 18.80 19.78 18.68 19.54 1.7M
2023-05-22 19.16 19.36 18.54 18.80 1.4M
2023-05-19 19.56 19.80 19.12 19.40 1.2M
2023-05-18 19.84 20.15 19.42 19.90 0.6M
2023-05-17 20.50 20.50 19.62 19.84 0.7M
2023-05-16 20.85 21.30 20.30 20.75 0.6M
2023-05-15 19.96 20.70 19.56 20.55 1.0M
2023-05-12 21.35 21.45 19.82 20.10 1.5M
2023-05-11 21.15 22.65 21.15 21.35 1.1M
2023-05-10 21.50 21.70 20.95 21.05 0.6M
2023-05-09 22.65 22.70 21.10 21.15 1.1M
2023-05-08 23.00 23.45 22.15 22.75 0.7M
2023-05-05 22.50 23.50 22.30 22.95 0.5M
2023-05-04 22.60 23.05 22.20 22.50 0.5M
2023-05-03 22.85 23.00 21.80 22.00 0.3M
2023-05-02 23.00 23.25 22.70 23.20 0.1M
2023-04-28 23.55 23.55 22.75 23.00 0.4M
2023-04-27 22.85 23.30 22.25 23.30 0.9M
2023-04-26 24.35 24.35 22.60 22.85 1.5M
2023-04-25 25.70 25.70 23.70 24.10 0.8M
2023-04-24 25.60 26.00 24.85 25.15 0.2M
2023-04-21 25.15 25.80 25.00 25.45 0.7M
2023-04-20 26.30 26.50 25.05 25.15 1.0M
2023-04-19 26.45 26.50 26.00 26.40 0.6M
2023-04-18 26.25 26.60 25.80 26.30 0.8M
2023-04-17 26.80 26.80 25.90 26.15 0.9M
2023-04-14 27.80 28.65 26.45 26.55 1.9M
2023-04-13 27.30 28.00 26.90 27.25 1.2M
2023-04-12 27.65 28.15 27.25 27.80 0.7M
2023-04-11 28.20 29.00 27.70 27.85 0.9M
2023-04-06 27.30 28.10 27.05 28.00 0.7M
2023-04-04 27.30 27.75 26.50 27.70 1.3M
2023-04-03 28.80 28.80 26.60 27.25 1.2M
2023-03-31 29.50 29.50 27.65 28.25 0.8M
2023-03-30 30.00 30.00 28.25 28.80 0.7M
2023-03-29 29.05 30.10 29.05 29.90 0.9M
2023-03-28 29.95 29.95 28.50 29.05 0.7M
2023-03-27 28.80 29.85 28.00 29.10 1.4M
2023-03-24 28.70 28.85 27.95 28.35 0.7M
2023-03-23 28.05 28.80 27.25 28.70 0.6M
2023-03-22 29.10 29.60 28.30 28.70 1.0M
2023-03-21 26.50 29.45 26.50 29.10 2.9M
2023-03-20 26.15 26.55 25.30 26.45 1.4M
2023-03-17 26.30 26.90 25.90 26.50 11.6M
2023-03-16 28.00 28.00 25.70 26.05 2.4M
2023-03-15 29.10 29.80 27.30 28.10 2.1M
2023-03-14 27.80 29.30 27.50 28.85 1.4M
2023-03-13 27.25 28.55 26.40 28.55 2.0M
2023-03-10 25.75 27.60 24.80 27.20 11.7M
2023-03-09 26.10 26.65 25.90 26.30 1.2M
2023-03-08 26.80 26.85 26.00 26.15 1.2M
2023-03-07 27.10 28.20 26.10 26.85 2.7M
2023-03-06 26.20 27.70 25.90 27.00 2.8M
2023-03-03 27.80 28.60 25.85 26.60 4.2M
2023-03-02 29.50 29.95 27.25 27.95 3.1M
2023-03-01 29.00 30.35 29.00 30.35 1.0M
2023-02-28 30.25 30.55 28.65 29.00 1.5M
2023-02-27 30.70 31.25 29.80 30.20 1.4M
2023-02-24 30.50 31.90 30.40 30.95 1.7M
2023-02-23 30.75 31.30 30.05 30.45 1.2M
2023-02-22 30.70 31.35 30.50 30.75 0.7M
2023-02-21 32.20 32.20 30.80 31.00 0.9M
2023-02-20 31.85 32.40 30.80 31.90 1.3M
2023-02-17 33.10 33.75 31.60 31.70 1.9M
2023-02-16 31.45 33.60 31.30 32.90 4.8M
2023-02-15 31.00 31.70 30.50 31.50 1.4M
2023-02-14 31.20 31.50 30.60 30.85 0.5M
2023-02-13 30.60 31.40 30.60 31.20 0.8M
2023-02-10 31.30 31.35 30.40 31.15 1.4M
2023-02-09 31.10 31.65 30.60 31.65 1.0M
2023-02-08 31.55 32.45 30.60 31.10 1.9M
2023-02-07 31.70 32.45 31.00 31.55 1.3M
2023-02-06 33.00 33.30 31.45 31.80 2.2M
2023-02-03 34.50 34.85 33.20 33.95 1.3M
2023-02-02 32.40 35.30 32.10 34.50 5.7M
2023-02-01 31.50 32.15 30.50 32.10 2.5M
2023-01-31 31.00 31.20 30.15 30.85 1.4M
2023-01-30 32.50 32.85 30.60 30.75 2.6M
2023-01-27 33.50 33.95 32.30 33.05 0.6M
2023-01-26 32.40 33.70 32.40 33.35 1.2M
2023-01-20 32.00 33.30 31.55 32.10 1.8M
2023-01-19 31.00 31.00 29.60 30.75 1.0M
2023-01-18 31.20 31.80 30.20 30.80 2.2M
2023-01-17 34.00 34.00 30.70 31.20 5.2M
2023-01-16 36.80 38.80 33.95 34.25 5.1M
2023-01-13 32.80 36.70 31.40 36.20 4.6M
2023-01-12 33.40 34.60 31.80 32.15 3.3M
2023-01-11 31.00 34.00 30.90 32.75 6.0M
2023-01-10 31.50 32.65 30.00 30.95 2.4M
2023-01-09 30.00 31.10 29.55 31.00 2.5M
2023-01-06 31.45 32.25 29.90 29.95 2.1M
2023-01-05 32.55 32.85 30.65 31.00 2.4M
2023-01-04 31.20 32.40 30.55 32.20 2.4M
2023-01-03 31.15 32.90 30.80 30.95 2.1M