Guotai CSI Biomedicine

512290
🏛️ china →
1.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.18 1.18 1.16 1.17 11,426.6K
09:35 1.17 1.17 1.16 1.17 5,504.9K
09:40 1.17 1.17 1.16 1.16 3,854.2K
09:45 1.16 1.17 1.16 1.16 2,963.8K
09:50 1.17 1.17 1.16 1.16 1,238.9K
09:55 1.16 1.17 1.16 1.16 1,525.2K
10:00 1.16 1.16 1.16 1.16 819.7K
10:05 1.16 1.17 1.16 1.16 828.9K
10:10 1.16 1.17 1.16 1.16 860.6K
10:15 1.16 1.16 1.16 1.16 5,187.0K
10:20 1.16 1.16 1.16 1.16 2,346.4K
10:25 1.16 1.16 1.16 1.16 688.3K
10:30 1.16 1.16 1.16 1.16 187.8K
10:35 1.16 1.16 1.16 1.16 1,260.9K
10:40 1.16 1.16 1.16 1.16 233.8K
10:45 1.16 1.16 1.16 1.16 314.9K
10:50 1.16 1.16 1.16 1.16 292.6K
10:55 1.16 1.16 1.16 1.16 84.1K
11:00 1.16 1.17 1.16 1.17 953.4K
11:05 1.17 1.17 1.17 1.17 1,765.4K
11:10 1.17 1.17 1.17 1.17 478.0K
11:15 1.17 1.17 1.17 1.17 430.8K
11:20 1.17 1.17 1.17 1.17 324.7K
11:25 1.17 1.17 1.17 1.17 686.2K
13:00 1.17 1.17 1.17 1.17 3,015.4K
13:05 1.17 1.17 1.17 1.17 192.3K
13:10 1.17 1.17 1.17 1.17 1,052.5K
13:15 1.17 1.17 1.17 1.17 53.9K
13:20 1.17 1.17 1.17 1.17 304.8K
13:25 1.17 1.17 1.17 1.17 238.3K
13:30 1.17 1.17 1.16 1.16 1,457.8K
13:35 1.17 1.17 1.16 1.17 303.7K
13:40 1.16 1.17 1.16 1.17 107.8K
13:45 1.17 1.17 1.16 1.17 320.0K
13:50 1.17 1.17 1.16 1.16 375.4K
13:55 1.16 1.16 1.16 1.16 402.9K
14:00 1.16 1.16 1.16 1.16 268.6K
14:05 1.16 1.16 1.16 1.16 128.5K
14:10 1.16 1.16 1.16 1.16 673.0K
14:15 1.16 1.16 1.16 1.16 569.5K
14:20 1.16 1.16 1.16 1.16 396.0K
14:25 1.16 1.16 1.16 1.16 1,740.5K
14:30 1.16 1.16 1.16 1.16 1,451.3K
14:35 1.16 1.16 1.16 1.16 2,606.3K
14:40 1.16 1.16 1.16 1.16 1,325.0K
14:45 1.16 1.16 1.16 1.16 2,233.9K
14:50 1.16 1.16 1.16 1.16 2,886.5K
14:55 1.16 1.16 1.16 1.16 841.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.18 1.18 1.16 1.16 67.2M
2025-09-25 1.17 1.19 1.17 1.19 81.7M
2025-09-24 1.15 1.17 1.15 1.16 61.7M
2025-09-23 1.17 1.18 1.13 1.15 97.5M
2025-09-22 1.18 1.19 1.17 1.18 66.3M
2025-09-19 1.18 1.19 1.16 1.17 73.0M
2025-09-18 1.19 1.21 1.17 1.19 104.5M
2025-09-17 1.19 1.20 1.17 1.19 59.2M
2025-09-16 1.19 1.19 1.17 1.18 77.6M
2025-09-15 1.18 1.20 1.18 1.19 63.4M
2025-09-12 1.19 1.20 1.18 1.19 99.5M
2025-09-11 1.16 1.19 1.13 1.18 156.8M
2025-09-10 1.19 1.21 1.18 1.19 63.1M
2025-09-09 1.22 1.23 1.19 1.20 80.7M
2025-09-08 1.20 1.23 1.20 1.22 85.5M
2025-09-05 1.15 1.21 1.15 1.20 122.5M
2025-09-04 1.20 1.21 1.14 1.15 152.0M
2025-09-03 1.20 1.22 1.20 1.20 111.2M
2025-09-02 1.21 1.24 1.19 1.21 159.8M
2025-09-01 1.16 1.21 1.16 1.21 191.2M
2025-08-29 1.13 1.16 1.12 1.16 126.9M
2025-08-28 1.12 1.13 1.09 1.13 122.4M
2025-08-27 1.14 1.16 1.12 1.13 150.3M
2025-08-26 1.16 1.16 1.14 1.15 92.4M
2025-08-25 1.13 1.16 1.13 1.16 127.2M
2025-08-22 1.12 1.13 1.12 1.13 97.8M
2025-08-21 1.11 1.13 1.11 1.12 92.8M
2025-08-20 1.10 1.11 1.09 1.11 95.4M
2025-08-19 1.12 1.14 1.10 1.10 125.4M
2025-08-18 1.12 1.13 1.12 1.13 114.4M
2025-08-15 1.11 1.13 1.11 1.12 81.0M
2025-08-14 1.12 1.14 1.11 1.11 98.9M
2025-08-13 1.09 1.12 1.09 1.12 130.7M
2025-08-12 1.09 1.10 1.08 1.09 51.6M
2025-08-11 1.08 1.09 1.08 1.09 58.0M
2025-08-08 1.09 1.09 1.07 1.08 59.8M
2025-08-07 1.10 1.11 1.09 1.09 65.2M
2025-08-06 1.11 1.12 1.10 1.11 69.3M
2025-08-05 1.10 1.11 1.10 1.11 59.3M
2025-08-04 1.09 1.10 1.07 1.10 88.7M
2025-08-01 1.11 1.12 1.09 1.09 82.4M
2025-07-31 1.12 1.13 1.10 1.11 122.5M
2025-07-30 1.13 1.15 1.12 1.12 120.3M
2025-07-29 1.11 1.14 1.09 1.13 159.7M
2025-07-28 1.08 1.10 1.08 1.10 131.9M
2025-07-25 1.08 1.09 1.07 1.07 117.2M
2025-07-24 1.05 1.08 1.05 1.08 114.1M
2025-07-23 1.05 1.06 1.05 1.05 74.5M
2025-07-22 1.05 1.06 1.04 1.05 59.6M
2025-07-21 1.05 1.05 1.03 1.05 63.4M
2025-07-18 1.04 1.05 1.04 1.05 75.4M
2025-07-17 1.02 1.04 1.02 1.04 79.7M
2025-07-16 1.02 1.03 1.01 1.02 57.0M
2025-07-15 1.01 1.02 1.01 1.02 68.6M
2025-07-14 1.01 1.02 1.01 1.02 67.9M
2025-07-11 0.99 1.02 0.99 1.01 172.4M
2025-07-10 0.98 1.00 0.98 0.99 62.9M
2025-07-09 0.97 0.99 0.97 0.98 76.8M
2025-07-08 0.97 0.98 0.97 0.98 48.5M
2025-07-07 0.99 0.99 0.97 0.97 64.7M
2025-07-04 0.98 0.99 0.98 0.99 75.4M
2025-07-03 0.97 0.99 0.97 0.98 61.2M
2025-07-02 0.98 0.98 0.97 0.97 44.6M
2025-07-01 0.96 0.98 0.96 0.98 83.7M
2025-06-30 0.96 0.97 0.95 0.97 85.2M
2025-06-27 0.96 0.96 0.96 0.96 44.5M
2025-06-26 0.97 0.98 0.96 0.96 63.4M
2025-06-25 0.96 0.97 0.96 0.97 60.2M
2025-06-24 0.96 0.97 0.96 0.97 46.0M
2025-06-23 0.95 0.96 0.94 0.96 46.3M
2025-06-20 0.95 0.95 0.95 0.95 35.6M
2025-06-19 0.96 0.96 0.94 0.95 60.1M
2025-06-18 0.97 0.97 0.96 0.96 47.1M
2025-06-17 0.99 1.00 0.96 0.97 85.8M
2025-06-16 0.99 1.00 0.98 0.99 50.1M
2025-06-13 1.01 1.02 0.99 0.99 80.3M
2025-06-12 0.99 1.01 0.99 1.01 116.3M
2025-06-11 0.99 1.00 0.99 0.99 47.6M
2025-06-10 0.99 1.01 0.99 1.00 102.3M
2025-06-09 0.98 1.00 0.98 0.99 108.4M
2025-06-06 0.98 0.99 0.97 0.98 51.0M
2025-06-05 0.99 0.99 0.98 0.98 77.2M
2025-06-04 0.98 0.99 0.98 0.99 78.7M
2025-06-03 0.97 0.98 0.96 0.98 85.2M
2025-05-30 0.97 0.98 0.97 0.97 86.9M
2025-05-29 0.95 0.97 0.95 0.97 104.4M
2025-05-28 0.95 0.96 0.95 0.95 38.9M
2025-05-27 0.94 0.95 0.94 0.95 61.2M
2025-05-26 0.95 0.96 0.94 0.94 60.6M
2025-05-23 0.95 0.97 0.95 0.95 106.6M
2025-05-22 0.95 0.95 0.95 0.95 51.9M
2025-05-21 0.94 0.96 0.94 0.95 82.9M
2025-05-20 0.93 0.95 0.93 0.94 60.2M
2025-05-19 0.93 0.94 0.93 0.93 39.6M
2025-05-16 0.93 0.94 0.93 0.93 40.3M
2025-05-15 0.93 0.94 0.93 0.93 53.4M
2025-05-14 0.93 0.94 0.92 0.93 67.8M
2025-05-13 0.92 0.93 0.92 0.93 84.0M
2025-05-12 0.92 0.92 0.90 0.91 59.9M
2025-05-09 0.91 0.92 0.91 0.92 40.2M
2025-05-08 0.91 0.92 0.91 0.91 37.1M
2025-05-07 0.92 0.93 0.90 0.91 62.0M
2025-05-06 0.91 0.92 0.91 0.92 51.0M
2025-04-30 0.90 0.91 0.90 0.91 55.8M
2025-04-29 0.90 0.91 0.89 0.90 51.9M
2025-04-28 0.89 0.90 0.89 0.90 41.9M
2025-04-25 0.90 0.91 0.89 0.90 52.0M
2025-04-24 0.89 0.91 0.89 0.89 48.6M
2025-04-23 0.90 0.90 0.89 0.89 43.0M
2025-04-22 0.88 0.90 0.88 0.89 74.3M
2025-04-21 0.87 0.89 0.87 0.89 60.3M
2025-04-18 0.88 0.89 0.88 0.88 55.0M
2025-04-17 0.88 0.89 0.88 0.88 57.8M
2025-04-16 0.89 0.89 0.87 0.88 77.7M
2025-04-15 0.90 0.90 0.89 0.89 73.4M
2025-04-14 0.90 0.91 0.89 0.90 83.4M
2025-04-11 0.89 0.90 0.88 0.89 102.7M
2025-04-10 0.89 0.90 0.89 0.89 140.1M
2025-04-09 0.87 0.88 0.85 0.88 140.9M
2025-04-08 0.89 0.89 0.87 0.88 144.8M
2025-04-07 0.92 0.92 0.86 0.88 179.9M
2025-04-03 0.95 0.97 0.95 0.95 104.1M
2025-04-02 0.97 0.97 0.96 0.96 80.4M
2025-04-01 0.95 0.98 0.95 0.97 180.4M
2025-03-31 0.95 0.96 0.94 0.95 79.8M
2025-03-28 0.96 0.97 0.95 0.96 96.9M
2025-03-27 0.93 0.96 0.93 0.96 110.4M
2025-03-26 0.94 0.95 0.93 0.94 49.5M
2025-03-25 0.93 0.94 0.93 0.94 46.3M
2025-03-24 0.94 0.94 0.93 0.94 92.4M
2025-03-21 0.96 0.96 0.93 0.94 95.3M
2025-03-20 0.97 0.97 0.96 0.96 70.1M
2025-03-19 0.97 0.98 0.97 0.97 70.7M
2025-03-18 0.96 0.98 0.96 0.97 201.2M
2025-03-17 0.95 0.96 0.95 0.95 98.8M
2025-03-14 0.92 0.95 0.92 0.95 118.9M
2025-03-13 0.93 0.93 0.92 0.92 63.7M
2025-03-12 0.94 0.94 0.93 0.93 69.6M
2025-03-11 0.93 0.94 0.93 0.94 47.9M
2025-03-10 0.94 0.95 0.93 0.94 69.2M
2025-03-07 0.95 0.95 0.94 0.94 72.9M
2025-03-06 0.94 0.95 0.93 0.95 92.0M
2025-03-05 0.94 0.94 0.92 0.93 56.5M
2025-03-04 0.93 0.94 0.92 0.94 65.4M
2025-03-03 0.93 0.95 0.93 0.93 77.1M
2025-02-28 0.95 0.96 0.93 0.93 108.7M
2025-02-27 0.95 0.96 0.95 0.96 86.7M
2025-02-26 0.95 0.96 0.94 0.96 77.1M
2025-02-25 0.95 0.95 0.94 0.95 73.6M
2025-02-24 0.97 0.97 0.95 0.96 148.5M
2025-02-21 0.95 0.97 0.95 0.97 149.8M
2025-02-20 0.94 0.96 0.94 0.95 116.0M
2025-02-19 0.93 0.94 0.92 0.94 78.0M
2025-02-18 0.94 0.95 0.93 0.93 78.5M
2025-02-17 0.94 0.96 0.94 0.94 144.5M
2025-02-14 0.91 0.94 0.91 0.93 146.7M
2025-02-13 0.91 0.92 0.91 0.91 65.8M
2025-02-12 0.91 0.91 0.90 0.91 51.8M
2025-02-11 0.92 0.93 0.91 0.91 66.3M
2025-02-10 0.91 0.93 0.91 0.93 99.7M
2025-02-07 0.89 0.92 0.89 0.91 144.0M
2025-02-06 0.88 0.90 0.88 0.90 85.2M
2025-02-05 0.88 0.88 0.87 0.88 65.4M
2025-01-27 0.88 0.88 0.87 0.87 56.7M
2025-01-24 0.87 0.88 0.87 0.88 61.3M
2025-01-23 0.88 0.88 0.87 0.87 75.9M
2025-01-22 0.88 0.88 0.87 0.87 60.9M
2025-01-21 0.88 0.88 0.87 0.88 53.1M
2025-01-20 0.86 0.89 0.86 0.88 86.6M
2025-01-17 0.86 0.87 0.85 0.86 52.2M
2025-01-16 0.86 0.88 0.86 0.86 56.6M
2025-01-15 0.87 0.87 0.86 0.86 56.9M
2025-01-14 0.85 0.88 0.85 0.87 94.5M
2025-01-13 0.84 0.85 0.84 0.85 55.8M
2025-01-10 0.86 0.86 0.85 0.85 67.0M
2025-01-09 0.86 0.87 0.86 0.86 50.3M
2025-01-08 0.87 0.87 0.85 0.86 101.0M
2025-01-07 0.88 0.88 0.86 0.87 120.5M
2025-01-06 0.88 0.89 0.88 0.88 69.8M
2025-01-03 0.89 0.89 0.87 0.88 80.4M
2025-01-02 0.91 0.91 0.88 0.88 161.8M