Simcere (2096)

2096
🏛️ Hong Kong →
12.81
Última Actualización: 2025-09-29
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 6.60 6.75 6.52 6.73 2.9M
2023-12-28 6.39 6.66 6.35 6.63 6.1M
2023-12-27 6.32 6.44 6.16 6.41 5.0M
2023-12-22 6.42 6.42 6.23 6.32 3.7M
2023-12-21 6.31 6.36 6.18 6.35 4.3M
2023-12-20 6.50 6.50 6.33 6.33 2.2M
2023-12-19 6.54 6.54 6.36 6.41 2.8M
2023-12-18 6.72 6.76 6.40 6.52 8.5M
2023-12-15 6.86 6.86 6.71 6.79 3.2M
2023-12-14 6.65 6.89 6.60 6.73 6.9M
2023-12-13 6.71 6.82 6.50 6.56 7.3M
2023-12-12 6.82 6.82 6.55 6.71 2.3M
2023-12-11 6.80 6.80 6.50 6.76 5.7M
2023-12-08 6.89 6.96 6.76 6.77 3.2M
2023-12-07 6.89 6.92 6.73 6.87 4.7M
2023-12-06 6.93 6.98 6.78 6.94 6.6M
2023-12-05 7.05 7.10 6.85 6.95 5.1M
2023-12-04 7.41 7.42 6.95 7.00 9.1M
2023-12-01 7.38 7.45 7.30 7.33 2.8M
2023-11-30 7.30 7.41 7.25 7.38 1.8M
2023-11-29 7.55 7.60 7.30 7.34 5.1M
2023-11-28 7.36 7.56 7.23 7.54 6.2M
2023-11-27 7.34 7.43 7.24 7.36 3.2M
2023-11-24 7.55 7.60 7.25 7.29 7.6M
2023-11-23 7.49 7.61 7.35 7.58 7.1M
2023-11-22 7.38 7.66 7.38 7.53 9.4M
2023-11-21 7.36 7.44 7.29 7.38 3.7M
2023-11-20 7.28 7.45 7.23 7.36 2.9M
2023-11-17 7.19 7.34 7.14 7.28 4.6M
2023-11-16 7.42 7.44 7.13 7.20 5.8M
2023-11-15 7.34 7.57 7.30 7.44 6.3M
2023-11-14 7.35 7.38 7.19 7.26 5.0M
2023-11-13 7.30 7.39 7.14 7.38 4.3M
2023-11-10 7.27 7.35 7.13 7.25 6.9M
2023-11-09 7.65 7.74 7.22 7.27 7.4M
2023-11-08 7.66 7.87 7.60 7.65 8.6M
2023-11-07 7.70 7.82 7.53 7.65 11.1M
2023-11-06 7.15 7.73 7.15 7.70 23.8M
2023-11-03 6.88 6.96 6.78 6.90 6.1M
2023-11-02 6.95 6.96 6.78 6.85 4.3M
2023-11-01 6.75 7.07 6.73 6.87 8.3M
2023-10-31 6.85 6.86 6.71 6.82 5.0M
2023-10-30 6.60 6.88 6.60 6.85 6.6M
2023-10-27 6.34 6.60 6.26 6.60 6.9M
2023-10-26 6.36 6.38 6.24 6.29 3.3M
2023-10-25 6.40 6.50 6.34 6.39 2.6M
2023-10-24 6.30 6.39 6.24 6.38 3.6M
2023-10-20 6.30 6.36 6.20 6.35 4.8M
2023-10-19 6.46 6.46 6.19 6.33 4.4M
2023-10-18 6.61 6.61 6.41 6.46 5.1M
2023-10-17 6.55 6.67 6.50 6.59 3.6M
2023-10-16 6.60 6.81 6.51 6.55 3.3M
2023-10-13 6.66 6.74 6.65 6.74 2.0M
2023-10-12 6.82 6.82 6.60 6.76 2.7M
2023-10-11 6.58 6.84 6.58 6.67 8.6M
2023-10-10 6.58 6.62 6.44 6.52 3.0M
2023-10-09 6.40 6.56 6.39 6.55 3.0M
2023-10-06 6.20 6.39 6.19 6.39 1.6M
2023-10-05 6.12 6.20 5.90 6.20 2.2M
2023-10-04 6.08 6.14 5.83 6.11 2.7M
2023-10-03 6.28 6.31 6.06 6.10 1.7M
2023-09-29 6.34 6.40 6.17 6.40 2.4M
2023-09-28 6.47 6.50 6.36 6.41 3.0M
2023-09-27 6.34 6.53 6.34 6.43 2.9M
2023-09-26 6.46 6.46 6.30 6.36 4.4M
2023-09-25 6.40 6.47 6.33 6.45 2.5M
2023-09-22 6.30 6.39 6.16 6.38 2.6M
2023-09-21 6.52 6.56 6.21 6.29 6.2M
2023-09-20 6.60 6.60 6.50 6.51 1.9M
2023-09-19 6.60 6.63 6.47 6.59 3.3M
2023-09-18 6.59 6.63 6.50 6.60 3.4M
2023-09-15 6.50 6.67 6.41 6.59 5.5M
2023-09-14 6.47 6.54 6.36 6.46 3.0M
2023-09-13 6.52 6.56 6.35 6.46 6.0M
2023-09-12 6.57 6.58 6.39 6.55 4.0M
2023-09-11 6.22 6.54 6.22 6.49 10.2M
2023-09-07 6.17 6.27 6.08 6.27 5.3M
2023-09-06 6.20 6.20 6.04 6.14 7.9M
2023-09-05 6.23 6.25 6.10 6.20 5.0M
2023-09-04 6.25 6.25 6.04 6.21 9.0M
2023-08-31 6.25 6.25 6.09 6.11 4.1M
2023-08-30 6.42 6.42 6.20 6.25 4.2M
2023-08-29 6.25 6.42 6.06 6.40 7.4M
2023-08-28 6.43 6.48 6.13 6.16 7.1M
2023-08-25 6.50 6.51 6.20 6.21 6.4M
2023-08-24 6.63 6.69 6.49 6.55 3.8M
2023-08-23 6.29 6.79 6.29 6.63 13.1M
2023-08-22 6.81 6.97 6.07 6.29 20.4M
2023-08-21 6.33 6.47 6.24 6.36 4.9M
2023-08-18 6.50 6.52 6.32 6.35 3.3M
2023-08-17 6.47 6.53 6.28 6.48 5.0M
2023-08-16 6.50 6.54 6.42 6.50 2.0M
2023-08-15 6.41 6.54 6.28 6.51 4.1M
2023-08-14 6.38 6.41 6.29 6.41 6.4M
2023-08-11 6.67 6.67 6.40 6.45 8.2M
2023-08-10 6.76 6.78 6.48 6.64 8.6M
2023-08-09 6.65 6.86 6.65 6.73 7.7M
2023-08-08 6.84 6.89 6.66 6.68 7.9M
2023-08-07 7.18 7.19 6.80 6.85 10.8M
2023-08-04 7.26 7.28 7.04 7.16 4.9M
2023-08-03 7.09 7.26 6.98 7.19 7.3M
2023-08-02 7.44 7.46 7.01 7.05 11.2M
2023-08-01 7.37 7.65 7.37 7.51 5.6M
2023-07-31 7.64 7.71 7.34 7.36 11.5M
2023-07-28 8.02 8.05 7.40 7.57 15.9M
2023-07-27 7.65 7.75 7.61 7.67 1.7M
2023-07-26 7.52 7.70 7.52 7.67 1.7M
2023-07-25 7.68 7.71 7.49 7.59 2.3M
2023-07-24 7.58 7.68 7.47 7.57 1.7M
2023-07-21 7.32 7.58 7.32 7.55 3.5M
2023-07-20 7.36 7.48 7.31 7.31 3.3M
2023-07-19 7.55 7.55 7.28 7.36 4.6M
2023-07-18 7.47 7.64 7.42 7.54 2.8M
2023-07-14 7.68 7.74 7.57 7.58 1.8M
2023-07-13 7.52 7.79 7.52 7.73 4.0M
2023-07-12 7.58 7.60 7.42 7.52 2.6M
2023-07-11 7.54 7.61 7.34 7.53 4.8M
2023-07-10 7.69 7.71 7.43 7.51 3.4M
2023-07-07 7.53 7.71 7.45 7.64 2.8M
2023-07-06 7.65 7.66 7.40 7.53 5.4M
2023-07-05 7.78 7.78 7.42 7.56 6.7M
2023-07-04 7.39 7.84 7.30 7.77 7.7M
2023-07-03 7.78 7.80 7.33 7.44 7.8M
2023-06-30 7.37 7.77 7.35 7.76 9.5M
2023-06-29 7.25 7.38 7.16 7.33 5.0M
2023-06-28 7.47 7.57 7.12 7.25 4.9M
2023-06-27 7.10 7.59 7.10 7.43 8.1M
2023-06-26 6.90 7.13 6.87 7.01 6.6M
2023-06-23 7.02 7.02 6.72 6.88 2.8M
2023-06-21 7.27 7.27 7.00 7.13 8.0M
2023-06-20 7.68 7.68 7.15 7.27 7.5M
2023-06-19 7.72 7.72 7.40 7.57 6.2M
2023-06-16 7.66 7.95 7.63 7.72 6.0M
2023-06-15 7.60 7.74 7.51 7.69 4.1M
2023-06-14 7.62 7.71 7.50 7.60 3.4M
2023-06-13 7.67 7.78 7.60 7.62 3.3M
2023-06-12 7.73 7.79 7.61 7.68 2.5M
2023-06-09 7.60 7.86 7.60 7.80 2.4M
2023-06-08 7.67 7.67 7.45 7.61 3.3M
2023-06-07 7.89 7.90 7.58 7.67 2.4M
2023-06-06 7.87 7.87 7.66 7.78 2.1M
2023-06-05 7.90 7.91 7.68 7.83 3.5M
2023-06-02 7.63 7.80 7.56 7.80 4.3M
2023-06-01 7.60 7.77 7.46 7.53 3.9M
2023-05-31 7.85 7.85 7.48 7.59 6.3M
2023-05-30 7.87 7.92 7.55 7.85 8.1M
2023-05-29 8.32 8.40 7.83 7.87 7.7M
2023-05-25 8.29 8.35 8.08 8.32 6.2M
2023-05-24 8.55 8.55 8.23 8.29 7.3M
2023-05-23 8.41 8.73 8.32 8.53 5.7M
2023-05-22 8.47 8.53 8.26 8.36 3.2M
2023-05-19 8.41 8.44 8.22 8.42 5.8M
2023-05-18 8.59 8.61 8.31 8.40 5.9M
2023-05-17 9.05 9.07 8.50 8.51 5.5M
2023-05-16 8.70 8.95 8.60 8.91 5.3M
2023-05-15 8.50 8.68 8.40 8.68 3.0M
2023-05-12 8.53 8.63 8.44 8.47 2.9M
2023-05-11 8.66 8.82 8.40 8.50 6.8M
2023-05-10 8.51 8.76 8.41 8.74 4.7M
2023-05-09 8.98 9.07 8.40 8.50 8.1M
2023-05-08 9.41 9.58 8.88 8.98 5.4M
2023-05-05 9.40 9.45 9.26 9.44 2.9M
2023-05-04 9.21 9.50 9.07 9.44 6.6M
2023-05-03 8.94 9.25 8.87 9.20 1.0M
2023-05-02 9.23 9.25 8.89 9.04 0.8M
2023-04-28 9.31 9.45 9.10 9.25 4.3M
2023-04-27 9.26 9.46 9.06 9.33 4.6M
2023-04-26 9.25 9.35 9.10 9.31 4.2M
2023-04-25 10.08 10.18 9.04 9.11 9.4M
2023-04-24 9.57 10.42 9.57 10.10 17.5M
2023-04-21 9.54 9.86 9.04 9.52 11.3M
2023-04-20 9.66 9.89 9.40 9.54 8.9M
2023-04-19 9.78 9.89 9.69 9.81 4.1M
2023-04-18 9.52 9.79 9.52 9.75 3.7M
2023-04-17 9.60 9.95 9.49 9.67 8.5M
2023-04-14 9.71 10.10 9.59 9.60 10.5M
2023-04-13 9.06 9.86 8.96 9.71 13.1M
2023-04-12 9.04 9.33 8.89 9.10 10.6M
2023-04-11 8.39 9.10 8.39 9.04 15.7M
2023-04-06 8.12 8.46 8.01 8.44 7.9M
2023-04-04 8.11 8.23 7.76 8.19 10.9M
2023-04-03 8.34 8.34 7.96 8.17 8.9M
2023-03-31 8.28 8.37 8.12 8.25 3.2M
2023-03-30 8.13 8.24 8.06 8.19 4.4M
2023-03-29 8.35 8.35 8.06 8.26 5.1M
2023-03-28 8.80 8.80 7.93 8.28 17.4M
2023-03-27 8.77 8.89 8.57 8.73 2.9M
2023-03-24 8.77 8.85 8.57 8.68 6.3M
2023-03-23 9.07 9.07 8.63 8.77 4.5M
2023-03-22 8.99 9.09 8.92 9.02 2.6M
2023-03-21 8.80 8.96 8.66 8.95 4.8M
2023-03-20 9.14 9.18 8.56 8.72 8.6M
2023-03-17 9.23 9.23 9.06 9.14 4.0M
2023-03-16 9.11 9.28 9.00 9.09 4.8M
2023-03-15 9.20 9.52 9.07 9.18 8.0M
2023-03-14 9.18 9.49 9.06 9.23 6.0M
2023-03-13 9.38 9.38 8.99 9.18 12.3M
2023-03-10 9.24 9.34 9.07 9.32 6.6M
2023-03-09 9.32 9.47 9.24 9.29 3.0M
2023-03-08 9.79 9.79 9.25 9.33 9.7M
2023-03-07 10.24 10.26 9.72 9.79 9.4M
2023-03-06 10.20 10.26 10.08 10.26 5.1M
2023-03-03 10.36 10.42 10.06 10.20 7.7M
2023-03-02 10.24 10.36 10.10 10.32 4.4M
2023-03-01 10.18 10.30 10.12 10.24 7.2M
2023-02-28 10.24 10.28 9.95 10.20 10.6M
2023-02-27 10.14 10.28 9.98 10.18 7.6M
2023-02-24 10.58 10.58 9.98 10.22 10.8M
2023-02-23 10.54 10.70 10.38 10.50 4.3M
2023-02-22 10.44 10.80 10.32 10.54 8.3M
2023-02-21 10.86 11.00 10.40 10.42 8.5M
2023-02-20 10.60 11.10 10.46 10.84 21.8M
2023-02-17 10.18 10.60 9.88 10.52 16.3M
2023-02-16 10.08 10.30 9.97 10.08 8.5M
2023-02-15 10.08 10.22 9.90 10.08 9.2M
2023-02-14 10.82 10.88 9.98 10.08 25.3M
2023-02-13 11.08 11.28 10.68 10.96 11.4M
2023-02-10 11.48 11.48 10.86 10.96 10.9M
2023-02-09 11.26 11.46 11.14 11.40 7.1M
2023-02-08 11.14 11.32 10.94 11.20 7.5M
2023-02-07 11.14 11.64 10.96 11.18 16.4M
2023-02-06 11.82 11.88 11.02 11.26 23.2M
2023-02-03 11.68 12.10 11.66 11.88 12.4M
2023-02-02 11.48 12.00 11.30 11.76 20.9M
2023-02-01 10.96 11.50 10.74 11.48 20.1M
2023-01-31 10.90 11.52 10.60 10.84 38.0M
2023-01-30 10.60 11.08 10.06 10.70 55.8M
2023-01-27 10.96 11.06 10.54 10.56 3.9M
2023-01-26 10.88 10.90 10.34 10.82 5.7M
2023-01-20 10.52 10.76 10.42 10.66 6.6M
2023-01-19 10.80 11.22 10.32 10.52 13.8M
2023-01-18 11.52 11.54 10.72 10.82 54.9M
2023-01-17 13.36 13.36 11.30 11.38 105.1M
2023-01-16 13.62 14.70 13.14 13.40 45.6M
2023-01-13 12.64 13.68 12.26 13.66 30.3M
2023-01-12 12.44 13.16 12.44 12.60 38.7M
2023-01-11 12.68 12.98 12.12 12.32 59.2M
2023-01-10 12.66 12.66 11.50 11.98 113.8M
2023-01-09 12.58 13.08 11.92 12.70 49.8M
2023-01-06 11.80 12.50 11.48 12.00 27.2M
2023-01-05 11.64 12.00 11.50 11.66 18.3M
2023-01-04 11.20 12.06 10.78 11.76 35.7M
2023-01-03 12.14 12.66 10.92 11.04 39.2M