Simcere (2096)

2096
🏛️ Hong Kong →
12.48
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.15 13.17 12.90 12.96 215.0K
09:35 12.96 13.01 12.91 12.91 235.0K
09:40 12.92 12.93 12.82 12.85 137.0K
09:45 12.83 12.86 12.81 12.82 159.0K
09:50 12.81 12.84 12.73 12.75 213.0K
09:55 12.78 12.86 12.78 12.79 161.0K
10:00 12.80 12.83 12.75 12.83 52.0K
10:05 12.87 12.87 12.83 12.85 153.0K
10:10 12.84 12.87 12.80 12.82 246.0K
10:15 12.86 12.86 12.78 12.78 83.0K
10:20 12.81 12.83 12.79 12.80 43.0K
10:25 12.79 12.81 12.74 12.76 86.0K
10:30 12.74 12.74 12.66 12.74 220.0K
10:35 12.74 12.81 12.71 12.72 115.0K
10:40 12.71 12.74 12.68 12.73 75.0K
10:45 12.72 12.72 12.70 12.72 19.0K
10:50 12.71 12.72 12.68 12.71 75.0K
10:55 12.70 12.70 12.66 12.68 129.0K
11:00 12.69 12.70 12.69 12.70 34.0K
11:05 12.71 12.74 12.69 12.70 75.0K
11:10 12.71 12.72 12.67 12.71 117.0K
11:15 12.67 12.69 12.66 12.67 77.0K
11:20 12.69 12.69 12.58 12.58 154.0K
11:25 12.55 12.60 12.55 12.58 181.0K
11:30 12.59 12.60 12.58 12.58 68.0K
11:35 12.59 12.59 12.58 12.59 15.0K
11:40 12.58 12.58 12.54 12.55 139.0K
11:45 12.56 12.61 12.56 12.58 106.0K
11:50 12.60 12.61 12.58 12.60 22.0K
11:55 12.61 12.62 12.61 12.62 23.0K
13:00 12.60 12.60 12.55 12.58 60.0K
13:05 12.56 12.56 12.53 12.56 72.0K
13:10 12.55 12.61 12.55 12.58 114.0K
13:15 12.59 12.63 12.57 12.57 64.0K
13:20 12.58 12.59 12.51 12.59 338.0K
13:25 12.60 12.64 12.60 12.62 36.0K
13:30 12.64 12.69 12.62 12.65 220.0K
13:35 12.63 12.64 12.58 12.61 91.0K
13:40 12.59 12.64 12.59 12.62 59.0K
13:45 12.63 12.63 12.61 12.63 48.0K
13:50 12.64 12.65 12.62 12.65 56.0K
13:55 12.66 12.67 12.64 12.66 26.0K
14:00 12.65 12.66 12.62 12.62 55.0K
14:05 12.61 12.65 12.61 12.65 44.0K
14:10 12.64 12.65 12.61 12.62 87.0K
14:15 12.64 12.65 12.62 12.65 23.0K
14:20 12.65 12.68 12.63 12.65 35.0K
14:25 12.66 12.70 12.66 12.68 100.0K
14:30 12.70 12.72 12.68 12.68 42.0K
14:35 12.70 12.75 12.68 12.73 48.0K
14:40 12.74 12.74 12.68 12.73 25.0K
14:45 12.75 12.79 12.73 12.78 77.0K
14:50 12.76 12.80 12.74 12.77 227.0K
14:55 12.75 12.79 12.75 12.77 53.0K
15:00 12.79 12.80 12.77 12.77 25.0K
15:05 12.80 12.87 12.77 12.87 112.6K
15:10 12.84 12.88 12.80 12.80 372.0K
15:15 12.80 12.82 12.77 12.81 96.8K
15:20 12.77 12.81 12.72 12.75 70.0K
15:25 12.75 12.77 12.74 12.77 66.0K
15:30 12.77 12.77 12.73 12.74 51.0K
15:35 12.75 12.75 12.72 12.73 94.0K
15:40 12.74 12.75 12.73 12.73 107.0K
15:45 12.75 12.79 12.73 12.77 109.0K
15:50 12.76 12.77 12.73 12.75 57.0K
15:55 12.75 12.79 12.73 12.79 441.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.62 12.79 12.44 12.48 6.2M
2025-09-25 12.87 12.90 12.65 12.76 6.1M
2025-09-24 12.62 12.94 12.62 12.86 6.2M
2025-09-23 13.20 13.20 12.50 12.79 7.0M
2025-09-22 12.76 13.17 12.75 13.07 6.7M
2025-09-19 13.28 13.28 12.71 12.86 8.6M
2025-09-18 13.08 13.15 12.67 13.06 11.6M
2025-09-17 13.67 13.67 12.81 13.08 24.9M
2025-09-16 13.68 13.75 13.29 13.58 10.0M
2025-09-15 14.04 14.16 13.53 13.76 9.3M
2025-09-12 13.80 14.06 13.58 13.95 14.4M
2025-09-11 12.50 13.72 12.38 13.46 37.6M
2025-09-10 13.91 14.27 13.65 13.85 11.2M
2025-09-09 14.18 14.30 13.83 13.94 9.1M
2025-09-08 14.24 14.34 13.81 14.13 12.7M
2025-09-05 13.64 14.55 13.49 14.24 27.9M
2025-09-04 13.68 13.91 13.17 13.45 29.1M
2025-09-03 13.15 13.65 13.15 13.48 30.0M
2025-09-02 13.20 13.70 12.81 13.01 183.4M
2025-09-01 14.02 14.51 14.00 14.08 18.0M
2025-08-29 13.28 14.28 13.10 14.12 29.3M
2025-08-28 13.40 13.70 12.71 13.28 20.6M
2025-08-27 14.44 14.54 13.17 13.46 35.5M
2025-08-26 14.83 15.01 14.21 14.44 16.4M
2025-08-25 14.25 15.08 14.25 14.80 24.2M
2025-08-22 13.30 14.10 13.30 14.10 46.3M
2025-08-21 12.22 12.78 12.22 12.77 12.1M
2025-08-20 12.68 12.86 12.21 12.38 16.5M
2025-08-19 12.45 13.05 12.37 12.68 22.9M
2025-08-18 12.45 12.62 12.23 12.32 15.7M
2025-08-15 12.36 12.76 12.27 12.45 27.5M
2025-08-14 12.78 12.78 12.47 12.51 12.5M
2025-08-13 12.34 12.79 12.23 12.66 16.8M
2025-08-12 12.44 12.55 11.95 12.16 11.2M
2025-08-11 12.30 12.47 12.01 12.32 13.2M
2025-08-08 12.35 12.60 12.16 12.31 10.3M
2025-08-07 12.80 13.09 12.10 12.48 17.8M
2025-08-06 12.76 13.01 12.47 12.76 12.8M
2025-08-05 12.60 12.80 12.25 12.75 14.8M
2025-08-04 12.57 12.71 12.10 12.46 18.9M
2025-08-01 13.24 13.58 12.36 12.50 17.7M
2025-07-31 13.86 13.96 13.04 13.24 11.4M
2025-07-30 14.28 14.28 13.32 13.68 30.9M
2025-07-29 13.16 14.28 13.10 14.28 44.2M
2025-07-28 12.34 13.00 12.34 13.00 18.3M
2025-07-25 12.08 12.36 11.90 12.34 14.3M
2025-07-24 11.84 12.26 11.82 12.08 17.3M
2025-07-23 11.88 12.06 11.60 11.76 16.1M
2025-07-22 12.18 12.64 11.76 11.98 28.4M
2025-07-21 11.92 12.40 11.40 12.16 27.9M
2025-07-18 12.00 12.10 11.62 11.88 11.6M
2025-07-17 10.86 11.94 10.86 11.94 34.1M
2025-07-16 10.84 11.02 10.58 10.90 12.6M
2025-07-15 10.50 10.96 10.32 10.84 21.2M
2025-07-14 10.52 10.60 10.24 10.50 23.1M
2025-07-11 10.48 10.78 10.24 10.44 19.2M
2025-07-10 10.76 10.76 10.16 10.40 21.6M
2025-07-09 10.66 10.88 10.52 10.70 10.8M
2025-07-08 10.60 10.78 10.34 10.58 8.3M
2025-07-07 10.96 11.10 10.48 10.58 13.2M
2025-07-04 11.36 11.42 10.66 11.02 86.0M
2025-07-03 11.36 11.86 11.22 11.72 13.6M
2025-07-02 11.30 11.66 11.14 11.28 17.6M
2025-06-30 11.00 11.24 10.66 11.12 9.0M
2025-06-27 11.00 11.28 10.76 11.00 10.6M
2025-06-26 10.90 11.16 10.54 11.04 10.3M
2025-06-25 11.32 11.52 10.90 11.02 12.0M
2025-06-24 11.40 11.68 10.94 11.30 19.9M
2025-06-23 10.68 11.28 10.42 11.22 22.0M
2025-06-20 10.12 10.76 9.88 10.70 27.2M
2025-06-19 10.78 10.96 9.85 10.12 36.5M
2025-06-18 10.60 10.94 10.54 10.86 15.3M
2025-06-17 12.76 12.76 10.48 10.74 59.4M
2025-06-16 12.38 12.60 11.82 12.00 19.8M
2025-06-13 12.78 13.36 12.10 12.32 38.8M
2025-06-12 12.30 13.08 12.22 12.80 28.0M
2025-06-11 12.30 12.92 12.14 12.30 21.7M
2025-06-10 12.88 12.88 11.92 12.22 32.1M
2025-06-09 12.48 12.94 12.00 12.88 30.8M
2025-06-06 12.26 12.62 11.84 12.48 17.7M
2025-06-05 12.66 13.04 11.98 12.26 16.3M
2025-06-04 12.20 12.88 12.06 12.50 21.7M
2025-06-03 12.28 12.96 12.00 12.20 25.6M
2025-06-02 12.66 12.66 12.18 12.46 3.0M
2025-05-30 12.42 13.22 12.38 12.84 33.0M
2025-05-29 10.92 12.72 10.80 12.20 36.2M
2025-05-28 11.06 11.28 10.82 10.92 9.1M
2025-05-27 10.16 11.16 10.06 11.06 26.1M
2025-05-26 10.36 10.66 10.02 10.16 10.8M
2025-05-23 10.68 10.70 10.16 10.34 13.5M
2025-05-22 10.36 10.76 10.22 10.34 16.7M
2025-05-21 9.85 10.78 9.81 10.44 33.3M
2025-05-20 9.64 10.16 9.64 9.82 31.8M
2025-05-19 8.80 9.62 8.80 9.45 26.7M
2025-05-16 8.40 8.76 8.40 8.72 8.2M
2025-05-15 8.43 8.51 8.34 8.40 3.5M
2025-05-14 8.34 8.48 8.30 8.44 2.8M
2025-05-13 8.58 8.58 8.26 8.36 4.7M
2025-05-12 8.66 8.70 8.24 8.24 14.7M
2025-05-09 8.72 8.94 8.59 8.88 5.5M
2025-05-08 8.68 8.75 8.46 8.72 6.0M
2025-05-07 8.90 9.02 8.55 8.62 7.6M
2025-05-06 8.99 9.19 8.93 8.97 5.2M
2025-05-02 8.76 9.11 8.68 8.99 2.0M
2025-04-30 8.80 8.95 8.71 8.76 3.8M
2025-04-29 8.71 8.95 8.65 8.73 4.8M
2025-04-28 8.39 8.75 8.36 8.65 7.3M
2025-04-25 8.80 9.04 8.46 8.53 7.9M
2025-04-24 8.63 8.97 8.57 8.80 11.7M
2025-04-23 8.56 9.06 8.56 8.74 10.6M
2025-04-22 7.68 8.85 7.68 8.56 29.2M
2025-04-17 7.63 7.76 7.58 7.66 5.0M
2025-04-16 7.96 8.03 7.61 7.64 9.3M
2025-04-15 8.08 8.24 7.75 7.93 6.4M
2025-04-14 8.20 8.26 8.06 8.17 5.8M
2025-04-11 7.87 8.16 7.86 8.11 7.8M
2025-04-10 7.82 8.07 7.74 7.87 6.9M
2025-04-09 7.30 7.72 7.07 7.65 6.1M
2025-04-08 7.50 7.65 7.28 7.57 8.0M
2025-04-07 8.00 8.03 7.18 7.30 12.4M
2025-04-03 8.21 8.82 8.21 8.66 14.7M
2025-04-02 8.25 8.46 8.16 8.40 7.4M
2025-04-01 8.00 8.37 7.90 8.25 9.1M
2025-03-31 7.90 8.11 7.78 7.89 4.0M
2025-03-28 7.78 8.42 7.78 8.03 9.5M
2025-03-27 7.64 7.95 7.43 7.94 7.3M
2025-03-26 7.54 7.66 7.46 7.59 2.4M
2025-03-25 7.83 7.83 7.47 7.52 3.2M
2025-03-24 7.83 7.97 7.72 7.83 3.1M
2025-03-21 8.10 8.10 7.75 7.79 5.2M
2025-03-20 8.04 8.14 7.97 8.10 3.2M
2025-03-19 8.12 8.18 8.06 8.13 5.9M
2025-03-18 7.85 8.26 7.85 8.12 7.2M
2025-03-17 7.93 7.95 7.75 7.85 2.4M
2025-03-14 7.73 7.98 7.73 7.93 4.0M
2025-03-13 7.78 7.94 7.59 7.81 4.2M
2025-03-12 7.88 7.92 7.80 7.91 2.8M
2025-03-11 7.80 7.90 7.75 7.88 4.1M
2025-03-10 8.07 8.14 7.79 7.84 3.2M
2025-03-07 7.92 8.03 7.82 7.98 5.5M
2025-03-06 7.91 8.08 7.89 7.97 6.0M
2025-03-05 7.65 7.96 7.65 7.91 3.2M
2025-03-04 7.68 7.83 7.59 7.77 5.6M
2025-03-03 7.93 8.00 7.67 7.70 5.9M
2025-02-28 8.42 8.45 7.82 7.93 9.4M
2025-02-27 8.42 8.49 8.14 8.38 7.2M
2025-02-26 8.26 8.52 8.15 8.42 6.9M
2025-02-25 7.66 8.43 7.66 8.26 12.9M
2025-02-24 7.90 8.06 7.69 7.84 11.2M
2025-02-21 7.70 7.90 7.29 7.90 16.1M
2025-02-20 7.79 7.88 7.66 7.72 7.7M
2025-02-19 7.47 7.78 7.45 7.75 11.9M
2025-02-18 7.08 7.45 7.05 7.45 11.3M
2025-02-17 7.01 7.12 6.90 7.02 4.3M
2025-02-14 6.81 7.01 6.81 7.00 5.7M
2025-02-13 6.83 6.93 6.80 6.81 2.9M
2025-02-12 6.87 6.95 6.77 6.86 4.9M
2025-02-11 6.90 6.94 6.78 6.81 2.6M
2025-02-10 6.70 6.91 6.70 6.91 4.2M
2025-02-07 6.87 6.88 6.68 6.74 4.1M
2025-02-06 6.70 6.81 6.66 6.80 3.1M
2025-02-05 6.97 6.97 6.67 6.71 3.3M
2025-02-04 6.94 7.04 6.86 6.96 0.4M
2025-02-03 6.71 6.92 6.68 6.92 0.9M
2025-01-28 6.78 6.94 6.78 6.85 0.2M
2025-01-27 6.71 6.98 6.71 6.86 2.1M
2025-01-24 6.76 6.86 6.72 6.79 2.6M
2025-01-23 6.80 6.90 6.74 6.87 2.7M
2025-01-22 6.70 6.89 6.60 6.78 5.6M
2025-01-21 6.80 6.81 6.66 6.68 2.2M
2025-01-20 6.66 6.89 6.64 6.72 4.2M
2025-01-17 6.59 6.69 6.57 6.64 4.4M
2025-01-16 6.64 6.64 6.47 6.60 4.3M
2025-01-15 6.70 6.70 6.41 6.56 3.5M
2025-01-14 6.68 6.75 6.20 6.58 11.1M
2025-01-13 6.60 6.68 6.45 6.53 3.0M
2025-01-10 6.72 6.73 6.56 6.56 1.6M
2025-01-09 6.72 6.73 6.62 6.68 1.1M
2025-01-08 6.79 6.85 6.60 6.70 1.9M
2025-01-07 6.81 6.82 6.65 6.78 2.5M
2025-01-06 7.00 7.01 6.76 6.80 3.1M
2025-01-03 6.92 6.96 6.75 6.91 4.2M
2025-01-02 7.00 7.00 6.77 6.84 3.9M