SZSE Biological Medicine 50 (SZBM)

SZBM
🏛️ Chine →
2,210.52
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
09:25 2,222.78 2,222.78 2,222.78 2,222.78 0.0K
09:30 2,220.88 2,220.88 2,209.96 2,216.76 54,509.2K
09:35 2,216.64 2,226.92 2,216.20 2,223.77 25,527.6K
09:40 2,224.73 2,227.11 2,220.53 2,223.05 24,301.0K
09:45 2,222.40 2,225.23 2,221.24 2,222.37 23,868.1K
09:50 2,222.40 2,222.40 2,213.54 2,213.69 24,084.8K
09:55 2,213.88 2,216.69 2,212.83 2,213.87 22,667.4K
10:00 2,213.84 2,215.60 2,209.84 2,215.58 15,438.2K
10:05 2,215.58 2,218.95 2,213.12 2,218.95 15,833.0K
10:10 2,218.89 2,218.89 2,213.37 2,214.20 13,102.0K
10:15 2,214.21 2,218.43 2,214.21 2,218.26 14,769.8K
10:20 2,217.73 2,220.37 2,215.88 2,220.21 13,905.1K
10:25 2,220.17 2,224.08 2,220.17 2,220.94 12,760.4K
10:30 2,220.95 2,222.34 2,220.48 2,221.43 9,247.0K
10:35 2,221.10 2,222.25 2,218.51 2,221.62 8,799.1K
10:40 2,221.20 2,221.27 2,215.76 2,217.50 7,458.8K
10:45 2,217.53 2,222.72 2,217.30 2,221.56 6,658.4K
10:50 2,221.73 2,222.40 2,220.57 2,221.82 5,522.3K
10:55 2,221.67 2,222.81 2,220.55 2,220.61 6,144.9K
11:00 2,220.81 2,228.55 2,220.47 2,228.54 8,723.3K
11:05 2,228.35 2,230.12 2,227.50 2,227.85 8,577.1K
11:10 2,227.82 2,230.71 2,226.59 2,230.31 6,478.7K
11:15 2,230.32 2,230.73 2,225.86 2,225.94 6,452.8K
11:20 2,225.73 2,227.17 2,225.35 2,226.18 5,170.8K
11:25 2,226.19 2,231.13 2,225.78 2,229.14 7,999.8K
11:30 2,229.19 2,229.20 2,229.19 2,229.20 17.1K
11:35 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
11:40 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
11:45 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
11:50 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
11:55 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:00 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:05 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:10 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:15 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:20 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:25 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:30 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:35 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:40 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:45 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:50 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
12:55 2,229.20 2,229.20 2,229.20 2,229.20 0.0K
13:00 2,229.09 2,229.09 2,224.41 2,224.51 13,316.0K
13:05 2,224.21 2,224.27 2,221.58 2,221.81 7,121.3K
13:10 2,221.78 2,225.40 2,221.62 2,225.03 6,056.5K
13:15 2,225.31 2,226.11 2,224.17 2,224.55 6,349.3K
13:20 2,224.56 2,225.49 2,222.41 2,222.63 5,417.7K
13:25 2,222.48 2,224.42 2,221.08 2,223.37 6,297.2K
13:30 2,223.02 2,223.24 2,218.92 2,220.82 5,695.1K
13:35 2,220.76 2,222.16 2,219.84 2,220.66 5,122.7K
13:40 2,220.41 2,221.86 2,219.12 2,221.46 10,150.7K
13:45 2,221.33 2,225.89 2,219.88 2,225.89 9,454.9K
13:50 2,225.79 2,225.79 2,220.13 2,221.02 8,250.7K
13:55 2,220.97 2,222.12 2,218.13 2,218.41 7,150.0K
14:00 2,218.47 2,220.32 2,217.80 2,219.97 7,376.6K
14:05 2,220.22 2,220.41 2,218.26 2,220.20 6,559.5K
14:10 2,219.53 2,219.92 2,216.14 2,216.19 6,552.0K
14:15 2,216.13 2,219.44 2,216.13 2,218.45 6,984.3K
14:20 2,218.52 2,220.32 2,216.97 2,216.97 5,842.6K
14:25 2,216.75 2,216.89 2,213.88 2,216.18 10,897.4K
14:30 2,215.80 2,218.32 2,212.46 2,213.53 10,738.6K
14:35 2,213.84 2,215.38 2,212.02 2,212.63 8,958.0K
14:40 2,212.81 2,216.58 2,212.41 2,216.33 13,613.8K
14:45 2,216.44 2,218.35 2,213.93 2,214.56 10,446.2K
14:50 2,214.21 2,214.64 2,211.73 2,212.07 16,745.6K
14:55 2,212.27 2,212.42 2,211.15 2,211.57 10,436.6K
15:00 2,210.72 2,210.72 2,210.52 2,210.52 6,589.8K
15:05 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:10 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:15 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:20 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:25 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:30 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:35 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
15:40 2,210.52 2,210.52 2,210.52 2,210.52 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,222.78 2,231.13 2,209.84 2,210.52 560.1M
2025-09-25 2,235.11 2,253.19 2,226.39 2,234.53 627.7M
2025-09-24 2,198.32 2,234.21 2,195.00 2,233.59 579.1M
2025-09-23 2,244.26 2,244.77 2,168.79 2,201.47 826.2M
2025-09-22 2,263.28 2,279.30 2,231.05 2,250.11 630.8M
2025-09-19 2,289.62 2,304.17 2,249.51 2,256.60 846.6M
2025-09-18 2,309.07 2,332.76 2,271.10 2,293.75 1,198.2M
2025-09-17 2,311.82 2,316.67 2,286.59 2,300.35 865.7M
2025-09-16 2,318.10 2,320.51 2,286.36 2,311.95 879.4M
2025-09-15 2,320.01 2,337.87 2,317.57 2,320.62 863.2M
2025-09-12 2,318.26 2,337.57 2,294.41 2,319.39 971.5M
2025-09-11 2,260.67 2,316.44 2,220.75 2,316.44 898.2M
2025-09-10 2,294.97 2,319.13 2,278.56 2,287.07 700.3M
2025-09-09 2,335.72 2,342.75 2,286.20 2,299.12 801.9M
2025-09-08 2,300.89 2,349.54 2,300.89 2,342.58 991.6M
2025-09-05 2,248.62 2,301.96 2,219.25 2,300.35 898.1M
2025-09-04 2,299.53 2,304.77 2,217.27 2,247.83 995.9M
2025-09-03 2,316.49 2,338.97 2,289.99 2,296.36 998.8M
2025-09-02 2,339.98 2,360.11 2,291.89 2,309.88 1,152.0M
2025-09-01 2,283.17 2,333.49 2,283.17 2,333.24 1,262.4M
2025-08-29 2,266.76 2,293.33 2,263.44 2,279.08 1,098.3M
2025-08-28 2,277.86 2,297.63 2,206.08 2,270.03 1,328.0M
2025-08-27 2,351.31 2,365.65 2,283.87 2,284.42 1,522.7M
2025-08-26 2,349.84 2,369.99 2,345.44 2,349.93 1,311.9M
2025-08-25 2,306.38 2,356.37 2,306.38 2,354.35 1,439.2M
2025-08-22 2,303.90 2,303.90 2,281.17 2,299.04 946.3M
2025-08-21 2,287.50 2,315.11 2,287.50 2,299.87 1,038.3M
2025-08-20 2,278.44 2,289.46 2,255.22 2,286.54 1,097.9M
2025-08-19 2,297.53 2,330.99 2,285.25 2,291.02 1,482.1M
2025-08-18 2,293.13 2,315.03 2,280.34 2,302.68 1,417.2M
2025-08-15 2,258.90 2,294.30 2,256.34 2,288.80 1,269.5M
2025-08-14 2,300.95 2,306.29 2,264.01 2,264.01 1,289.1M
2025-08-13 2,265.49 2,305.71 2,254.33 2,297.67 1,347.5M
2025-08-12 2,268.53 2,279.28 2,250.23 2,263.19 1,249.5M
2025-08-11 2,227.39 2,267.61 2,222.20 2,263.65 1,329.1M
2025-08-08 2,224.50 2,241.05 2,200.37 2,225.08 1,053.9M
2025-08-07 2,227.84 2,258.53 2,218.75 2,226.32 1,074.4M
2025-08-06 2,249.37 2,261.79 2,224.70 2,234.46 1,244.1M
2025-08-05 2,255.49 2,275.56 2,235.02 2,250.51 1,326.6M
2025-08-04 2,218.98 2,249.62 2,183.76 2,248.50 1,610.0M
2025-08-01 2,238.64 2,286.08 2,223.95 2,227.90 1,664.0M
2025-07-31 2,250.75 2,289.07 2,235.09 2,243.08 2,041.0M
2025-07-30 2,243.16 2,280.28 2,229.36 2,254.05 1,847.6M
2025-07-29 2,220.58 2,254.72 2,189.19 2,251.94 1,828.1M
2025-07-28 2,213.39 2,226.75 2,209.92 2,219.66 1,488.4M
2025-07-25 2,216.19 2,245.91 2,202.15 2,209.87 1,738.1M
2025-07-24 2,139.18 2,221.85 2,139.18 2,213.81 1,826.0M
2025-07-23 2,122.09 2,161.70 2,122.09 2,132.19 1,245.3M
2025-07-22 2,115.33 2,139.82 2,110.19 2,127.18 914.4M
2025-07-21 2,107.97 2,116.64 2,091.70 2,116.09 876.8M
2025-07-18 2,102.86 2,113.65 2,087.44 2,113.63 879.9M
2025-07-17 2,069.66 2,104.09 2,066.84 2,104.09 1,083.5M
2025-07-16 2,047.62 2,070.91 2,042.03 2,070.34 987.0M
2025-07-15 2,080.67 2,089.03 2,036.38 2,056.37 947.6M
2025-07-14 2,080.73 2,086.06 2,068.59 2,078.84 862.4M
2025-07-11 2,053.70 2,089.07 2,053.60 2,080.66 1,073.2M
2025-07-10 2,017.39 2,049.62 2,014.64 2,039.69 981.2M
2025-07-09 2,017.67 2,032.56 2,008.59 2,012.99 775.6M
2025-07-08 2,013.12 2,041.48 2,011.76 2,016.21 850.7M
2025-07-07 2,041.94 2,046.77 2,012.05 2,013.93 775.2M
2025-07-04 2,043.52 2,051.75 2,031.72 2,040.72 811.3M
2025-07-03 2,017.75 2,046.98 2,016.86 2,041.92 793.3M
2025-07-02 2,037.34 2,041.83 2,011.43 2,018.19 684.2M
2025-07-01 2,023.09 2,041.14 2,016.69 2,040.79 908.2M
2025-06-30 2,002.69 2,021.29 1,997.58 2,020.12 617.3M
2025-06-27 1,996.49 2,018.20 1,996.49 2,002.01 554.6M
2025-06-26 2,011.98 2,015.40 1,993.64 1,994.57 592.9M
2025-06-25 2,018.44 2,019.24 1,989.55 2,017.15 667.3M
2025-06-24 1,994.28 2,018.66 1,994.18 2,013.75 577.1M
2025-06-23 1,975.03 1,991.87 1,963.95 1,989.38 534.1M
2025-06-20 1,969.04 1,989.03 1,966.56 1,979.82 544.8M
2025-06-19 2,032.01 2,038.68 1,970.48 1,976.32 604.3M
2025-06-18 2,031.08 2,043.91 2,023.41 2,036.38 669.5M
2025-06-17 2,060.88 2,096.12 2,031.89 2,038.94 928.3M
2025-06-16 2,060.97 2,067.55 2,041.47 2,050.02 724.1M
2025-06-13 2,102.26 2,120.75 2,057.83 2,060.86 1,191.9M
2025-06-12 2,076.90 2,110.66 2,073.78 2,110.66 826.0M
2025-06-11 2,089.63 2,094.51 2,074.32 2,077.48 775.3M
2025-06-10 2,089.14 2,105.33 2,065.40 2,082.85 1,142.6M
2025-06-09 2,025.93 2,100.54 2,025.93 2,084.95 1,055.1M
2025-06-06 2,021.23 2,028.87 2,008.19 2,020.70 565.5M
2025-06-05 2,043.10 2,045.14 2,008.82 2,022.06 734.6M
2025-06-04 2,023.79 2,041.94 2,009.73 2,040.24 731.6M
2025-06-03 1,973.70 2,026.63 1,973.49 2,025.41 928.9M
2025-05-30 1,985.22 2,008.29 1,984.69 1,990.70 769.2M
2025-05-29 1,938.07 1,990.17 1,934.52 1,989.56 809.5M
2025-05-28 1,951.75 1,956.27 1,938.04 1,941.46 556.5M
2025-05-27 1,927.89 1,957.56 1,923.77 1,956.66 676.3M
2025-05-26 1,949.14 1,949.14 1,922.24 1,929.65 662.5M
2025-05-23 1,937.83 1,977.49 1,937.83 1,948.30 857.8M
2025-05-22 1,957.80 1,960.00 1,937.71 1,938.59 687.1M
2025-05-21 1,949.65 1,969.33 1,946.90 1,962.53 710.9M
2025-05-20 1,933.15 1,962.54 1,933.15 1,953.46 773.0M
2025-05-19 1,931.54 1,934.60 1,918.12 1,932.07 601.3M
2025-05-16 1,926.66 1,938.94 1,919.74 1,933.71 617.3M
2025-05-15 1,932.88 1,937.94 1,921.83 1,929.43 599.3M
2025-05-14 1,933.06 1,944.03 1,922.94 1,936.40 583.9M
2025-05-13 1,923.87 1,941.83 1,921.31 1,936.74 637.6M
2025-05-12 1,902.65 1,912.65 1,893.02 1,912.65 537.7M
2025-05-09 1,907.87 1,910.37 1,895.81 1,896.03 459.8M
2025-05-08 1,901.01 1,916.18 1,900.56 1,908.96 556.1M
2025-05-07 1,913.88 1,920.63 1,896.96 1,906.72 677.8M
2025-05-06 1,871.18 1,896.02 1,865.39 1,896.01 645.9M
2025-04-30 1,851.87 1,866.60 1,851.67 1,860.14 501.5M
2025-04-29 1,846.93 1,864.72 1,844.40 1,854.63 559.1M
2025-04-28 1,863.32 1,863.40 1,846.78 1,853.76 664.5M
2025-04-25 1,870.56 1,884.92 1,866.02 1,870.93 824.2M
2025-04-24 1,868.42 1,889.64 1,864.43 1,867.26 728.1M
2025-04-23 1,878.58 1,889.19 1,863.88 1,867.71 678.7M
2025-04-22 1,866.53 1,881.70 1,864.27 1,872.33 602.3M
2025-04-21 1,851.13 1,880.37 1,843.15 1,876.29 498.4M
2025-04-18 1,877.69 1,891.99 1,864.30 1,871.92 415.1M
2025-04-17 1,865.15 1,891.79 1,863.97 1,880.31 397.5M
2025-04-16 1,897.58 1,897.58 1,853.13 1,875.72 561.9M
2025-04-15 1,916.05 1,919.57 1,896.63 1,909.19 542.7M
2025-04-14 1,920.98 1,934.37 1,913.25 1,920.38 628.8M
2025-04-11 1,887.38 1,917.90 1,878.20 1,906.96 639.9M
2025-04-10 1,891.29 1,925.47 1,889.67 1,903.78 812.9M
2025-04-09 1,828.92 1,877.29 1,776.89 1,868.20 932.4M
2025-04-08 1,839.07 1,883.93 1,830.76 1,862.88 1,024.1M
2025-04-07 1,935.07 1,968.27 1,775.70 1,822.81 1,392.1M
2025-04-03 2,012.60 2,047.44 2,011.14 2,019.50 609.6M
2025-04-02 2,039.62 2,045.84 2,022.57 2,027.91 521.1M
2025-04-01 1,988.43 2,069.00 1,988.43 2,046.50 962.5M
2025-03-31 2,008.41 2,013.86 1,969.42 1,983.31 590.4M
2025-03-28 2,029.55 2,056.04 2,019.78 2,019.78 649.8M
2025-03-27 2,007.40 2,036.48 1,986.07 2,034.75 659.6M
2025-03-26 2,009.47 2,020.62 2,006.38 2,009.70 468.6M
2025-03-25 2,005.56 2,018.42 1,996.30 2,011.21 506.7M
2025-03-24 2,022.14 2,031.89 1,987.33 2,007.03 601.1M
2025-03-21 2,048.31 2,056.69 2,013.48 2,022.25 577.3M
2025-03-20 2,070.90 2,071.67 2,048.45 2,050.31 465.0M
2025-03-19 2,080.30 2,089.23 2,067.28 2,073.89 524.8M
2025-03-18 2,089.67 2,108.49 2,076.52 2,088.49 618.0M
2025-03-17 2,078.59 2,089.20 2,065.20 2,078.68 647.0M
2025-03-14 2,027.11 2,072.59 2,023.97 2,072.59 757.4M
2025-03-13 2,035.17 2,040.80 2,012.16 2,025.66 598.7M
2025-03-12 2,058.72 2,064.73 2,034.71 2,034.77 604.7M
2025-03-11 2,025.20 2,055.05 2,021.67 2,055.05 668.2M
2025-03-10 2,045.98 2,059.02 2,025.81 2,038.69 747.2M
2025-03-07 2,042.76 2,043.20 2,016.58 2,023.40 605.0M
2025-03-06 2,015.48 2,051.55 2,009.23 2,047.46 719.7M
2025-03-05 2,025.63 2,025.79 1,996.15 2,006.79 507.4M
2025-03-04 2,007.50 2,031.55 1,999.47 2,028.36 555.4M
2025-03-03 2,002.40 2,043.72 2,001.32 2,015.56 651.5M
2025-02-28 2,049.03 2,065.07 1,995.18 2,000.25 726.3M
2025-02-27 2,052.33 2,065.34 2,031.38 2,055.83 710.9M
2025-02-26 2,038.06 2,056.12 2,028.73 2,055.00 697.8M
2025-02-25 2,044.20 2,053.31 2,032.84 2,037.83 665.5M
2025-02-24 2,083.59 2,083.59 2,052.86 2,063.82 838.0M
2025-02-21 2,080.03 2,113.85 2,058.73 2,083.81 1,087.6M
2025-02-20 2,049.95 2,105.28 2,049.95 2,078.58 1,163.8M
2025-02-19 2,025.99 2,054.72 2,008.83 2,049.22 855.8M
2025-02-18 2,062.57 2,073.39 2,021.79 2,027.30 946.2M
2025-02-17 2,078.84 2,115.59 2,060.73 2,074.47 1,332.1M
2025-02-14 1,987.74 2,059.65 1,987.74 2,051.85 1,122.6M
2025-02-13 1,992.87 2,005.02 1,985.02 1,986.19 573.9M
2025-02-12 1,989.12 1,999.03 1,976.80 1,995.02 601.8M
2025-02-11 2,022.91 2,022.91 1,986.67 1,994.58 671.0M
2025-02-10 1,989.32 2,024.71 1,982.23 2,024.22 862.5M
2025-02-07 1,940.34 2,002.02 1,936.96 1,987.39 821.6M
2025-02-06 1,910.22 1,940.92 1,894.35 1,940.36 541.2M
2025-02-05 1,907.04 1,915.21 1,897.19 1,913.03 456.6M
2025-01-27 1,907.29 1,922.58 1,892.50 1,892.50 384.4M
2025-01-24 1,894.88 1,912.64 1,890.75 1,902.76 441.3M
2025-01-23 1,912.96 1,932.51 1,897.93 1,897.93 508.1M
2025-01-22 1,905.72 1,906.61 1,884.04 1,896.32 356.2M
2025-01-21 1,932.84 1,936.70 1,902.06 1,915.83 399.2M
2025-01-20 1,924.67 1,940.37 1,919.82 1,924.16 484.0M
2025-01-17 1,903.19 1,927.16 1,896.52 1,914.87 395.4M
2025-01-16 1,916.69 1,940.98 1,898.70 1,908.65 475.2M
2025-01-15 1,925.66 1,925.66 1,904.73 1,911.28 454.0M
2025-01-14 1,876.90 1,933.17 1,873.97 1,932.08 640.7M
2025-01-13 1,853.29 1,877.03 1,852.65 1,873.59 463.3M
2025-01-10 1,905.59 1,912.35 1,865.73 1,865.73 610.8M
2025-01-09 1,912.76 1,931.68 1,901.80 1,908.04 653.1M
2025-01-08 1,937.01 1,943.59 1,888.30 1,919.63 836.4M
2025-01-07 1,962.20 1,962.20 1,912.67 1,939.03 868.5M
2025-01-06 1,954.82 1,990.19 1,954.82 1,969.61 879.8M
2025-01-03 1,974.58 1,992.21 1,942.78 1,946.11 612.6M
2025-01-02 2,023.50 2,026.24 1,957.50 1,970.51 558.1M