Seazen Holdings Co Ltd (601155)

601155
🏛️ Chine →
15.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 16.05 16.12 15.95 16.04 1,522.8K
09:35 16.03 16.03 15.84 15.96 971.2K
09:40 15.96 16.00 15.82 15.83 772.7K
09:45 15.85 15.96 15.83 15.92 567.7K
09:50 15.90 15.92 15.82 15.82 800.4K
09:55 15.84 15.86 15.75 15.76 670.1K
10:00 15.76 15.79 15.70 15.74 806.5K
10:05 15.74 15.74 15.63 15.66 479.9K
10:10 15.67 15.74 15.64 15.70 547.4K
10:15 15.71 15.72 15.64 15.66 388.0K
10:20 15.65 15.67 15.55 15.55 462.7K
10:25 15.56 15.58 15.50 15.53 464.5K
10:30 15.52 15.54 15.47 15.53 532.9K
10:35 15.53 15.61 15.52 15.59 625.5K
10:40 15.60 15.70 15.57 15.67 618.6K
10:45 15.67 15.67 15.59 15.61 304.1K
10:50 15.62 15.64 15.57 15.60 275.1K
10:55 15.60 15.63 15.55 15.60 151.9K
11:00 15.61 15.63 15.58 15.61 172.6K
11:05 15.60 15.65 15.60 15.64 159.8K
11:10 15.62 15.72 15.62 15.70 523.7K
11:15 15.71 15.73 15.69 15.71 164.8K
11:20 15.70 15.71 15.65 15.70 428.0K
11:25 15.65 15.70 15.63 15.67 291.6K
13:00 15.67 15.71 15.66 15.67 393.5K
13:05 15.67 15.70 15.61 15.64 337.2K
13:10 15.63 15.70 15.63 15.66 128.0K
13:15 15.66 15.68 15.63 15.67 80.0K
13:20 15.68 15.68 15.60 15.61 155.5K
13:25 15.60 15.66 15.58 15.66 403.9K
13:30 15.67 15.71 15.63 15.65 204.0K
13:35 15.65 15.65 15.62 15.64 106.7K
13:40 15.64 15.64 15.59 15.60 163.1K
13:45 15.61 15.62 15.58 15.58 173.5K
13:50 15.59 15.64 15.57 15.61 137.4K
13:55 15.61 15.63 15.56 15.63 392.1K
14:00 15.63 15.63 15.58 15.59 232.6K
14:05 15.58 15.59 15.52 15.53 295.6K
14:10 15.55 15.56 15.50 15.52 411.1K
14:15 15.53 15.59 15.51 15.57 365.0K
14:20 15.58 15.59 15.55 15.57 566.0K
14:25 15.57 15.63 15.56 15.62 295.6K
14:30 15.62 15.64 15.59 15.63 391.4K
14:35 15.62 15.64 15.60 15.61 380.2K
14:40 15.59 15.60 15.50 15.55 779.4K
14:45 15.55 15.63 15.54 15.61 522.9K
14:50 15.60 15.64 15.60 15.63 518.4K
14:55 15.62 15.64 15.57 15.59 229.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 15.66 16.34 15.54 15.95 21.7M
2025-09-25 15.71 15.82 15.47 15.66 14.6M
2025-09-24 15.61 16.10 15.40 15.74 19.2M
2025-09-23 16.00 16.12 15.45 15.59 20.5M
2025-09-22 15.45 16.20 15.38 16.17 32.6M
2025-09-19 15.40 15.87 15.10 15.76 23.8M
2025-09-18 15.90 15.90 15.09 15.18 20.0M
2025-09-17 15.51 16.01 15.33 16.00 19.0M
2025-09-16 15.42 15.60 15.25 15.54 14.5M
2025-09-15 15.57 15.64 14.96 15.50 22.8M
2025-09-12 15.16 15.57 15.06 15.51 35.0M
2025-09-11 14.68 15.16 14.58 15.09 20.9M
2025-09-10 14.75 14.90 14.43 14.83 26.2M
2025-09-09 14.20 15.02 14.16 14.90 48.4M
2025-09-08 14.34 14.47 14.01 14.25 30.2M
2025-09-05 13.92 14.55 13.92 14.18 28.2M
2025-09-04 13.87 14.06 13.65 13.91 16.6M
2025-09-03 14.39 14.44 13.83 13.89 18.8M
2025-09-02 14.71 14.76 14.22 14.29 19.6M
2025-09-01 14.93 15.05 14.56 14.70 20.1M
2025-08-29 15.08 15.16 14.70 14.83 25.9M
2025-08-28 14.91 15.10 14.53 14.80 16.8M
2025-08-27 15.48 15.59 14.82 14.83 28.4M
2025-08-26 15.81 15.83 15.40 15.50 27.4M
2025-08-25 15.84 16.46 15.74 15.93 35.5M
2025-08-22 15.77 15.82 15.51 15.58 16.7M
2025-08-21 15.90 16.10 15.69 15.77 11.9M
2025-08-20 15.98 16.11 15.76 15.95 15.9M
2025-08-19 16.32 16.73 15.99 16.01 14.4M
2025-08-18 16.27 16.54 16.08 16.31 14.4M
2025-08-15 15.98 16.60 15.85 16.37 15.8M
2025-08-14 16.25 16.80 15.87 15.94 18.2M
2025-08-13 16.10 16.27 15.88 16.17 11.4M
2025-08-12 15.98 16.24 15.90 15.97 9.6M
2025-08-11 15.94 16.24 15.88 15.96 13.0M
2025-08-08 15.78 16.15 15.70 16.00 15.1M
2025-08-07 14.88 15.82 14.84 15.81 21.1M
2025-08-06 14.95 15.00 14.79 14.89 10.9M
2025-08-05 14.67 15.05 14.66 14.95 11.7M
2025-08-04 14.64 14.98 14.45 14.70 12.8M
2025-08-01 14.57 14.75 14.45 14.45 10.8M
2025-07-31 15.05 15.20 14.50 14.61 27.4M
2025-07-30 15.59 16.08 15.20 15.20 25.3M
2025-07-29 15.45 15.85 15.31 15.60 16.1M
2025-07-28 15.30 15.57 15.10 15.46 16.5M
2025-07-25 14.94 15.60 14.94 15.35 28.5M
2025-07-24 14.64 15.17 14.50 14.92 18.1M
2025-07-23 14.58 15.02 14.53 14.64 20.9M
2025-07-22 14.39 14.52 14.08 14.50 17.1M
2025-07-21 14.41 14.63 14.31 14.37 14.0M
2025-07-18 14.25 14.40 14.22 14.38 8.1M
2025-07-17 14.20 14.32 14.16 14.24 10.6M
2025-07-16 14.31 14.51 14.17 14.20 19.0M
2025-07-15 14.86 14.90 14.21 14.46 23.1M
2025-07-14 15.00 15.09 14.64 14.83 21.6M
2025-07-11 14.80 15.31 14.69 15.15 31.9M
2025-07-10 13.93 15.12 13.92 14.93 39.6M
2025-07-09 13.98 14.19 13.90 13.95 9.8M
2025-07-08 13.90 14.09 13.89 14.00 15.1M
2025-07-07 13.39 14.10 13.39 13.92 22.3M
2025-07-04 13.47 13.56 13.38 13.41 6.9M
2025-07-03 13.56 13.84 13.45 13.47 8.1M
2025-07-02 13.60 13.71 13.40 13.66 11.0M
2025-07-01 13.68 13.75 13.52 13.60 5.7M
2025-06-30 13.49 13.74 13.44 13.68 9.1M
2025-06-27 14.03 14.09 13.43 13.47 19.3M
2025-06-26 14.01 14.08 13.80 14.05 9.4M
2025-06-25 13.64 14.14 13.64 14.02 12.4M
2025-06-24 13.65 13.69 13.54 13.61 6.0M
2025-06-23 13.54 13.67 13.30 13.53 6.5M
2025-06-20 13.42 13.83 13.42 13.60 8.9M
2025-06-19 13.58 13.68 13.39 13.42 6.6M
2025-06-18 13.88 13.98 13.51 13.60 6.8M
2025-06-17 13.88 13.98 13.70 13.88 10.2M
2025-06-16 13.48 14.19 13.45 13.94 26.1M
2025-06-13 13.43 13.61 13.33 13.42 9.4M
2025-06-12 13.37 13.90 13.32 13.47 11.8M
2025-06-11 13.37 13.55 13.28 13.41 10.7M
2025-06-10 13.09 13.59 13.06 13.33 23.3M
2025-06-09 13.04 13.10 12.82 12.92 11.9M
2025-06-06 13.25 13.42 12.97 12.99 10.1M
2025-06-05 12.80 13.30 12.79 13.27 18.6M
2025-06-04 12.58 12.83 12.50 12.78 8.4M
2025-06-03 12.52 12.68 12.43 12.50 5.6M
2025-05-30 12.50 12.69 12.40 12.60 8.4M
2025-05-29 12.23 12.51 12.14 12.41 7.7M
2025-05-28 12.32 12.35 12.18 12.20 5.8M
2025-05-27 12.49 12.51 12.28 12.36 7.7M
2025-05-26 12.54 12.58 12.43 12.48 6.7M
2025-05-23 12.66 12.72 12.50 12.50 7.1M
2025-05-22 12.95 12.95 12.60 12.70 11.1M
2025-05-21 12.86 13.05 12.83 12.99 8.0M
2025-05-20 12.96 12.99 12.70 12.90 12.2M
2025-05-19 12.69 13.15 12.69 12.98 13.0M
2025-05-16 12.65 12.78 12.50 12.70 8.4M
2025-05-15 12.85 13.05 12.55 12.58 12.2M
2025-05-14 12.87 12.98 12.63 12.87 9.5M
2025-05-13 13.05 13.06 12.80 12.86 10.1M
2025-05-12 12.89 13.02 12.80 12.96 11.4M
2025-05-09 13.13 13.17 12.80 12.80 12.4M
2025-05-08 13.20 13.34 13.03 13.13 14.7M
2025-05-07 13.70 13.94 13.21 13.25 19.4M
2025-05-06 13.64 13.75 13.26 13.29 18.1M
2025-04-30 13.45 13.75 13.30 13.54 11.8M
2025-04-29 13.04 13.42 13.04 13.37 13.4M
2025-04-28 13.70 13.72 12.90 13.13 25.3M
2025-04-25 14.00 14.51 13.63 13.68 33.7M
2025-04-24 13.82 14.30 13.78 14.00 16.7M
2025-04-23 13.92 14.15 13.76 13.90 18.4M
2025-04-22 13.45 14.15 13.45 14.00 30.1M
2025-04-21 13.56 13.69 13.40 13.49 18.5M
2025-04-18 13.60 13.97 13.30 13.74 33.9M
2025-04-17 12.43 13.82 12.43 13.61 49.9M
2025-04-16 12.69 12.91 12.17 12.56 14.2M
2025-04-15 12.75 12.84 12.51 12.66 11.3M
2025-04-14 12.90 13.03 12.59 12.72 18.4M
2025-04-11 13.19 13.20 12.89 12.98 18.2M
2025-04-10 12.91 13.42 12.71 13.20 36.9M
2025-04-09 11.56 12.91 11.53 12.91 43.1M
2025-04-08 11.35 11.80 11.21 11.74 20.5M
2025-04-07 11.81 12.00 11.21 11.21 26.1M
2025-04-03 12.24 12.77 12.21 12.45 13.5M
2025-04-02 12.38 12.50 12.22 12.36 7.6M
2025-04-01 12.31 12.50 12.08 12.41 15.5M
2025-03-31 12.80 12.90 12.37 12.50 14.4M
2025-03-28 13.08 13.14 12.99 13.06 5.8M
2025-03-27 13.13 13.20 12.88 13.07 7.6M
2025-03-26 13.02 13.35 12.97 13.10 8.4M
2025-03-25 12.92 13.16 12.75 13.05 9.9M
2025-03-24 12.95 13.04 12.80 12.86 8.9M
2025-03-21 13.11 13.19 12.88 12.98 8.7M
2025-03-20 13.27 13.30 13.12 13.18 5.5M
2025-03-19 13.47 13.51 13.19 13.28 7.3M
2025-03-18 13.61 13.64 13.36 13.47 7.7M
2025-03-17 13.50 13.65 13.41 13.50 11.2M
2025-03-14 13.07 13.55 13.01 13.50 17.7M
2025-03-13 13.01 13.13 12.73 13.06 13.1M
2025-03-12 13.11 13.20 12.99 13.07 8.1M
2025-03-11 13.18 13.21 13.01 13.11 11.4M
2025-03-10 13.33 13.52 13.22 13.29 11.5M
2025-03-07 13.34 13.49 13.14 13.25 11.8M
2025-03-06 13.20 13.50 13.09 13.50 18.5M
2025-03-05 13.20 13.34 12.92 13.02 16.8M
2025-03-04 13.35 13.44 13.02 13.19 14.0M
2025-03-03 13.54 13.74 13.30 13.36 15.0M
2025-02-28 13.87 13.90 13.36 13.42 19.3M
2025-02-27 13.76 14.07 13.72 13.75 19.5M
2025-02-26 13.31 13.87 13.27 13.76 26.4M
2025-02-25 13.15 13.47 13.09 13.30 18.3M
2025-02-24 12.45 13.37 12.45 13.29 31.9M
2025-02-21 12.44 12.66 12.22 12.50 16.7M
2025-02-20 12.46 12.50 12.16 12.32 13.6M
2025-02-19 12.22 12.55 12.22 12.52 14.6M
2025-02-18 12.38 12.57 12.15 12.31 17.7M
2025-02-17 12.21 12.58 12.21 12.32 20.2M
2025-02-14 12.30 12.60 12.13 12.27 20.9M
2025-02-13 11.70 12.65 11.56 12.30 47.2M
2025-02-12 11.37 11.93 11.37 11.85 20.3M
2025-02-11 11.76 11.79 11.40 11.42 13.8M
2025-02-10 11.58 11.79 11.56 11.75 14.4M
2025-02-07 11.18 11.79 11.07 11.66 22.5M
2025-02-06 11.06 11.22 10.99 11.16 12.4M
2025-02-05 11.31 11.36 10.96 11.05 15.8M
2025-01-27 11.46 11.59 11.26 11.26 11.1M
2025-01-24 11.40 11.49 11.30 11.39 11.7M
2025-01-23 11.28 11.81 11.28 11.41 22.0M
2025-01-22 11.52 11.60 11.15 11.18 18.2M
2025-01-21 11.61 12.11 11.53 11.68 26.1M
2025-01-20 11.70 11.83 11.46 11.56 15.4M
2025-01-17 11.52 11.99 11.52 11.76 24.6M
2025-01-16 11.48 11.77 11.36 11.51 12.8M
2025-01-15 11.58 11.64 11.39 11.50 11.5M
2025-01-14 11.39 11.65 11.36 11.57 15.4M
2025-01-13 11.00 11.46 10.97 11.37 13.2M
2025-01-10 11.44 11.48 11.13 11.13 10.3M
2025-01-09 11.56 11.67 11.40 11.40 10.0M
2025-01-08 11.60 11.80 11.34 11.55 15.6M
2025-01-07 11.52 11.85 11.31 11.68 15.6M
2025-01-06 11.59 11.62 11.42 11.56 9.2M
2025-01-03 11.88 11.98 11.52 11.57 13.0M
2025-01-02 11.96 12.27 11.75 11.85 13.9M