Shanghai Model Organisms Center (688265)

688265
🏛️ China →
50.26
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 49.10 49.80 48.55 49.00 0.1M
2022-12-29 48.94 50.24 48.01 49.12 0.3M
2022-12-28 48.50 49.45 48.05 48.21 0.2M
2022-12-27 47.48 48.88 46.60 48.65 0.3M
2022-12-26 45.20 47.50 45.06 47.00 0.1M
2022-12-23 44.60 45.20 43.76 45.20 0.1M
2022-12-22 44.57 44.90 44.08 44.11 0.0M
2022-12-21 44.90 45.59 44.33 44.40 0.1M
2022-12-20 44.66 45.39 43.70 45.35 0.1M
2022-12-19 46.17 46.83 44.44 44.56 0.2M
2022-12-16 47.15 47.15 46.40 46.40 0.1M
2022-12-15 47.65 47.65 46.51 46.51 0.2M
2022-12-14 47.51 47.74 47.30 47.60 0.1M
2022-12-13 47.20 47.90 47.20 47.55 0.0M
2022-12-12 48.46 48.69 47.09 47.40 0.3M
2022-12-09 48.48 48.74 48.18 48.46 0.1M
2022-12-08 48.60 48.75 48.02 48.45 0.1M
2022-12-07 48.48 48.99 48.48 48.65 0.1M
2022-12-06 48.51 48.94 48.33 48.78 0.1M
2022-12-05 48.53 48.88 48.34 48.62 0.1M
2022-12-02 49.35 49.40 48.50 48.53 0.1M
2022-12-01 48.77 49.00 48.12 48.66 0.1M
2022-11-30 49.40 49.40 48.09 48.19 0.1M
2022-11-29 46.88 49.31 46.88 48.80 0.3M
2022-11-28 47.14 47.38 46.81 47.09 0.1M
2022-11-25 47.51 47.55 47.01 47.14 0.1M
2022-11-24 47.49 48.33 47.49 47.83 0.2M
2022-11-23 49.11 49.12 46.87 47.54 0.6M
2022-11-22 50.51 50.77 49.24 49.40 0.2M
2022-11-21 50.99 50.99 50.40 50.55 0.1M
2022-11-18 51.12 51.37 50.62 51.17 0.2M
2022-11-17 51.16 51.43 50.60 51.18 0.2M
2022-11-16 51.01 51.67 50.30 51.39 0.5M
2022-11-15 51.79 52.30 50.20 51.29 0.9M
2022-11-14 50.08 52.25 49.53 51.08 0.6M
2022-11-11 51.00 51.67 49.72 50.64 0.6M
2022-11-10 49.91 50.88 48.70 49.59 0.5M
2022-11-09 51.07 51.97 49.20 49.78 0.6M
2022-11-08 49.20 52.46 48.10 51.02 0.7M
2022-11-07 48.95 50.15 48.23 49.20 0.4M
2022-11-04 48.61 49.42 47.75 48.87 1.1M
2022-11-03 46.95 49.09 46.25 48.70 0.4M
2022-11-02 47.50 48.48 46.99 47.00 0.6M
2022-11-01 48.48 49.57 45.74 47.48 0.8M
2022-10-31 50.66 51.42 47.16 48.99 0.9M
2022-10-28 51.30 51.77 50.18 51.42 0.2M
2022-10-27 50.62 51.49 49.70 51.40 0.2M
2022-10-26 48.07 51.93 47.60 51.19 0.3M
2022-10-25 50.38 50.38 47.11 47.90 0.4M
2022-10-24 52.02 52.48 49.50 50.80 0.4M
2022-10-21 53.08 54.36 51.38 52.80 0.4M
2022-10-20 55.80 55.80 53.42 53.42 0.3M
2022-10-19 56.87 56.87 54.67 55.21 0.2M
2022-10-18 57.84 57.84 54.85 56.66 0.3M
2022-10-17 57.59 57.59 55.11 56.16 0.2M
2022-10-14 52.81 57.96 52.81 56.50 0.5M
2022-10-13 51.52 54.18 51.52 52.81 0.3M
2022-10-12 50.51 52.50 49.65 52.30 0.2M
2022-10-11 51.81 51.81 49.21 51.16 0.2M
2022-10-10 50.78 52.00 49.75 50.30 0.1M
2022-09-30 50.80 51.65 50.80 51.50 0.1M
2022-09-29 50.40 52.18 49.35 51.35 0.2M
2022-09-28 49.96 49.97 49.02 49.18 0.1M
2022-09-27 46.22 50.45 46.22 49.68 0.3M
2022-09-26 46.15 47.46 46.15 46.51 0.0M
2022-09-23 48.18 48.18 46.46 47.17 0.1M
2022-09-22 49.23 49.23 47.60 47.63 0.1M
2022-09-21 49.66 50.78 49.00 49.00 0.1M
2022-09-20 50.40 50.86 49.50 50.08 0.1M
2022-09-19 51.37 51.37 48.99 49.27 0.2M
2022-09-16 52.88 52.90 50.98 51.37 0.1M
2022-09-15 53.99 53.99 51.44 52.48 0.1M
2022-09-14 52.91 54.45 52.51 53.90 0.2M
2022-09-13 53.31 53.90 52.77 53.46 0.1M
2022-09-09 51.65 53.69 51.33 53.40 0.1M
2022-09-08 50.80 52.80 50.22 51.65 0.2M
2022-09-07 50.67 51.67 50.49 50.80 0.1M
2022-09-06 51.52 51.87 50.50 50.89 0.2M
2022-09-05 50.60 51.89 50.46 51.52 0.1M
2022-09-02 51.15 52.46 50.68 50.95 0.1M
2022-09-01 52.04 52.45 51.66 51.89 0.1M
2022-08-31 53.85 53.85 51.81 52.00 0.2M
2022-08-30 53.31 54.08 52.71 53.85 0.1M
2022-08-29 53.50 53.66 53.12 53.66 0.1M
2022-08-26 53.40 54.00 53.05 53.51 0.1M
2022-08-25 54.21 54.74 53.13 53.40 0.2M
2022-08-24 56.04 56.04 53.60 54.95 0.3M
2022-08-23 57.20 57.20 54.40 56.40 0.4M
2022-08-22 57.00 58.79 56.58 57.04 0.3M
2022-08-19 58.18 58.73 56.82 56.90 0.2M
2022-08-18 59.10 59.60 58.07 58.26 0.2M
2022-08-17 59.21 59.99 58.50 59.01 0.1M
2022-08-16 58.00 60.18 57.80 59.66 0.3M
2022-08-15 57.80 59.30 56.79 58.20 0.2M
2022-08-12 59.70 59.97 57.60 57.80 0.3M
2022-08-11 59.36 60.08 58.98 59.70 0.3M
2022-08-10 60.30 60.60 58.69 58.87 0.3M
2022-08-09 59.70 60.94 59.40 60.40 0.4M
2022-08-08 62.59 63.00 59.78 60.47 0.6M
2022-08-05 62.56 63.50 61.61 61.95 0.6M
2022-08-04 62.92 64.28 61.81 62.56 0.4M
2022-08-03 67.19 67.58 61.63 62.30 0.5M
2022-08-02 68.01 68.88 65.68 67.01 0.4M
2022-08-01 63.50 68.93 63.01 68.18 0.6M
2022-07-29 65.00 65.68 63.60 63.60 0.2M
2022-07-28 64.70 66.55 64.10 65.00 0.3M
2022-07-27 61.52 65.32 61.50 64.80 0.4M
2022-07-26 62.49 62.58 61.36 62.01 0.2M
2022-07-25 64.03 64.84 61.71 62.15 0.3M
2022-07-22 67.70 67.70 63.55 64.03 0.3M
2022-07-21 66.25 67.72 66.25 66.70 0.3M
2022-07-20 65.37 67.00 64.51 66.25 0.3M
2022-07-19 64.50 65.60 64.06 64.35 0.2M
2022-07-18 65.00 67.48 64.36 64.80 0.3M
2022-07-15 62.01 69.37 62.01 65.95 0.7M
2022-07-14 60.00 64.70 58.58 63.30 0.8M
2022-07-13 62.78 64.00 62.50 63.46 0.3M
2022-07-12 64.90 65.28 62.60 63.04 0.2M
2022-07-11 66.10 66.83 64.39 64.80 0.2M
2022-07-08 66.80 67.30 65.81 66.87 0.2M
2022-07-07 66.61 67.86 65.66 66.63 0.2M
2022-07-06 68.30 68.31 66.51 67.28 0.2M
2022-07-05 69.85 69.87 67.00 67.50 0.3M
2022-07-04 65.58 69.98 65.00 69.03 0.9M
2022-07-01 64.03 66.68 62.84 66.11 0.7M
2022-06-30 61.67 65.30 61.67 64.03 0.6M
2022-06-29 63.89 66.60 61.51 61.54 1.4M
2022-06-28 64.20 64.98 62.01 64.18 0.9M
2022-06-27 64.51 66.73 63.73 64.86 0.5M
2022-06-24 65.68 66.47 63.86 65.70 0.9M
2022-06-23 64.80 65.88 64.66 65.68 0.3M
2022-06-22 66.28 67.02 64.90 65.25 0.2M
2022-06-21 67.30 67.80 65.90 66.39 0.4M
2022-06-20 65.62 67.88 64.84 67.69 0.8M
2022-06-17 63.95 65.88 63.10 65.30 0.5M
2022-06-16 60.75 65.97 60.70 64.11 0.8M
2022-06-15 62.85 63.33 60.70 61.00 0.6M
2022-06-14 63.69 65.19 61.82 62.85 0.7M
2022-06-13 59.00 64.48 59.00 64.17 0.9M
2022-06-10 57.97 61.30 57.54 60.25 0.5M
2022-06-09 58.76 59.38 56.36 58.40 0.5M
2022-06-08 62.39 62.98 57.80 58.83 1.0M
2022-06-07 61.60 61.90 59.80 61.23 0.4M
2022-06-06 58.88 62.34 58.88 61.67 0.9M
2022-06-02 57.11 59.45 56.60 58.80 0.7M
2022-06-01 56.91 59.59 56.03 57.90 0.5M
2022-05-31 54.00 57.38 54.00 56.91 0.7M
2022-05-30 54.06 56.75 53.53 54.40 0.4M
2022-05-27 51.13 55.50 51.13 54.10 0.8M
2022-05-26 50.86 51.96 50.01 51.14 0.3M
2022-05-25 51.22 51.22 49.52 50.84 0.2M
2022-05-24 52.99 52.99 49.84 49.93 0.4M
2022-05-23 53.80 54.20 52.44 52.76 0.3M
2022-05-20 53.22 54.48 52.69 53.80 0.4M
2022-05-19 53.01 53.36 52.00 52.81 0.3M
2022-05-18 54.00 54.99 53.02 53.33 0.3M
2022-05-17 55.00 55.99 53.00 54.40 0.6M
2022-05-16 54.35 57.58 53.31 55.50 0.6M
2022-05-13 53.87 55.97 53.10 54.30 0.5M
2022-05-12 52.01 57.60 52.01 54.31 1.0M
2022-05-11 54.28 54.68 52.52 52.61 0.5M
2022-05-10 51.00 54.96 50.02 54.28 0.7M
2022-05-09 51.24 53.64 50.51 52.00 0.5M
2022-05-06 49.70 52.35 49.30 51.26 0.9M
2022-05-05 49.55 52.23 49.00 51.00 0.7M
2022-04-29 44.61 51.88 44.20 51.20 1.2M
2022-04-28 42.80 45.77 42.80 45.16 1.1M
2022-04-27 40.05 41.44 39.11 41.42 0.2M
2022-04-26 42.03 42.03 40.07 40.07 0.2M
2022-04-25 43.98 43.98 41.22 41.22 0.3M
2022-04-22 44.43 44.50 43.35 44.34 0.1M
2022-04-21 45.10 46.20 43.53 43.80 0.3M
2022-04-20 45.84 45.96 45.00 45.38 0.2M
2022-04-19 46.01 46.66 45.68 45.96 0.3M
2022-04-18 46.00 46.86 45.39 46.20 0.3M
2022-04-15 48.03 48.65 46.36 46.70 0.3M
2022-04-14 46.88 48.80 46.88 48.43 0.5M
2022-04-13 45.12 48.36 44.80 47.05 0.6M
2022-04-12 44.97 45.40 43.71 45.12 0.3M
2022-04-11 46.80 46.80 44.80 44.80 0.3M
2022-04-08 48.61 48.61 46.76 46.88 0.3M
2022-04-07 49.01 49.27 48.30 48.31 0.2M
2022-04-06 49.00 49.45 48.86 49.07 0.2M
2022-04-01 50.07 50.07 48.61 49.41 0.4M
2022-03-31 50.07 50.92 49.89 50.17 0.3M
2022-03-30 50.33 50.53 49.42 50.07 0.3M
2022-03-29 50.84 51.33 50.00 50.00 0.2M
2022-03-28 51.68 51.87 50.32 50.84 0.2M
2022-03-25 53.88 54.35 51.50 51.66 0.4M
2022-03-24 54.79 55.80 53.60 54.18 0.5M
2022-03-23 52.45 55.16 52.00 54.80 0.7M
2022-03-22 52.80 52.80 52.03 52.39 0.2M
2022-03-21 52.28 53.10 52.22 53.03 0.2M
2022-03-18 52.00 52.91 52.00 52.59 0.1M
2022-03-17 51.48 53.21 51.34 52.41 0.4M
2022-03-16 50.65 51.58 48.91 51.00 0.4M
2022-03-15 53.40 53.40 49.69 49.73 0.4M
2022-03-14 55.36 55.40 53.50 53.50 0.2M
2022-03-11 54.07 55.65 53.04 55.37 0.4M
2022-03-10 54.80 55.06 54.02 54.09 0.3M
2022-03-09 55.72 56.65 52.50 53.60 0.5M
2022-03-08 58.55 58.99 55.44 55.72 0.5M
2022-03-07 59.90 60.27 58.48 58.70 0.3M
2022-03-04 60.30 60.33 59.41 59.87 0.3M
2022-03-03 58.58 60.18 58.46 60.04 0.5M
2022-03-02 58.50 58.84 58.00 58.58 0.3M
2022-03-01 58.50 59.32 58.44 58.76 0.2M
2022-02-28 58.28 60.35 57.92 58.96 0.6M
2022-02-25 57.13 58.39 56.81 57.60 0.3M
2022-02-24 58.19 58.65 56.36 56.72 0.3M
2022-02-23 57.43 58.50 57.43 58.36 0.2M
2022-02-22 58.15 58.15 57.08 57.45 0.2M
2022-02-21 58.18 58.48 57.53 58.20 0.2M
2022-02-18 57.14 58.18 57.14 58.18 0.2M
2022-02-17 57.21 57.78 57.18 57.46 0.2M
2022-02-16 57.69 57.69 57.14 57.47 0.2M
2022-02-15 57.35 57.57 56.25 57.16 0.3M
2022-02-14 56.75 57.48 56.18 56.25 0.2M
2022-02-11 59.20 59.44 56.45 56.85 0.5M
2022-02-10 60.53 60.53 58.89 59.16 0.4M
2022-02-09 60.08 60.58 59.67 60.30 0.5M
2022-02-08 60.16 60.58 59.18 60.08 0.2M
2022-02-07 60.98 61.27 59.90 60.00 0.3M
2022-01-28 59.80 60.98 58.00 60.04 0.3M
2022-01-27 62.84 62.87 59.80 59.80 0.4M
2022-01-26 62.79 63.60 62.18 62.53 0.3M
2022-01-25 65.64 66.48 62.30 63.00 0.6M
2022-01-24 65.31 66.95 64.38 66.35 0.6M
2022-01-21 67.04 67.46 65.39 65.56 1.0M
2022-01-20 69.28 69.28 67.15 67.60 0.6M
2022-01-19 69.25 69.83 68.60 68.88 0.6M
2022-01-18 71.20 71.30 68.40 69.24 1.1M
2022-01-17 71.28 71.96 70.66 71.20 0.8M
2022-01-14 70.48 72.23 70.48 71.15 0.7M
2022-01-13 74.29 74.75 70.65 70.92 1.5M
2022-01-12 72.01 75.88 71.56 74.16 1.8M
2022-01-11 71.58 73.49 70.93 72.00 1.1M
2022-01-10 70.50 74.28 69.61 71.60 1.6M
2022-01-07 69.42 72.00 69.30 70.39 1.6M
2022-01-06 67.40 70.62 66.97 69.99 2.3M
2022-01-05 68.21 69.54 67.22 67.88 1.5M
2022-01-04 70.00 70.75 68.68 68.86 2.2M