Neptunus Bioen A

000078
🏛️ china →
2.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.63 2.64 2.62 2.63 4,122.1K
09:35 2.63 2.64 2.61 2.61 1,990.8K
09:40 2.62 2.62 2.59 2.60 1,800.5K
09:45 2.59 2.60 2.59 2.60 234.9K
09:50 2.59 2.61 2.59 2.60 1,285.2K
09:55 2.60 2.60 2.59 2.60 564.3K
10:00 2.60 2.60 2.59 2.60 118.1K
10:05 2.60 2.61 2.59 2.61 488.1K
10:10 2.61 2.61 2.59 2.59 280.3K
10:15 2.60 2.60 2.59 2.59 151.5K
10:20 2.60 2.60 2.58 2.59 1,288.7K
10:25 2.59 2.60 2.59 2.59 203.8K
10:30 2.60 2.60 2.58 2.59 459.4K
10:35 2.59 2.60 2.58 2.59 158.5K
10:40 2.59 2.59 2.58 2.59 550.0K
10:45 2.59 2.59 2.58 2.59 295.2K
10:50 2.59 2.59 2.58 2.58 237.1K
10:55 2.59 2.59 2.58 2.59 171.7K
11:00 2.59 2.59 2.57 2.58 1,768.7K
11:05 2.58 2.59 2.57 2.58 263.2K
11:10 2.58 2.59 2.58 2.59 276.2K
11:15 2.59 2.59 2.58 2.58 206.2K
11:20 2.58 2.59 2.58 2.58 117.9K
11:25 2.58 2.59 2.58 2.58 173.0K
13:00 2.58 2.59 2.58 2.58 418.0K
13:05 2.58 2.59 2.58 2.59 120.8K
13:10 2.58 2.59 2.58 2.59 20.5K
13:15 2.59 2.59 2.58 2.59 25.3K
13:20 2.59 2.59 2.58 2.59 92.8K
13:25 2.59 2.59 2.57 2.59 780.7K
13:30 2.58 2.59 2.57 2.57 177.8K
13:35 2.57 2.58 2.57 2.58 58.2K
13:40 2.58 2.58 2.57 2.57 81.8K
13:45 2.57 2.58 2.57 2.57 966.8K
13:50 2.57 2.58 2.57 2.57 512.7K
13:55 2.57 2.58 2.57 2.57 151.6K
14:00 2.57 2.58 2.57 2.57 280.8K
14:05 2.58 2.58 2.56 2.58 228.1K
14:10 2.57 2.59 2.57 2.58 722.9K
14:15 2.59 2.59 2.58 2.59 112.4K
14:20 2.59 2.59 2.58 2.59 64.3K
14:25 2.58 2.59 2.58 2.59 52.1K
14:30 2.59 2.59 2.58 2.58 350.2K
14:35 2.59 2.59 2.58 2.58 56.3K
14:40 2.59 2.59 2.58 2.59 273.3K
14:45 2.59 2.59 2.58 2.58 132.4K
14:50 2.59 2.59 2.58 2.58 758.4K
14:55 2.58 2.60 2.58 2.59 401.1K
15:40 2.58 2.58 2.58 2.58 108.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.48 2.50 2.46 2.49 14.1M
2025-09-29 2.47 2.49 2.42 2.48 16.1M
2025-09-26 2.48 2.49 2.44 2.48 14.8M
2025-09-25 2.53 2.53 2.48 2.48 18.3M
2025-09-24 2.49 2.53 2.47 2.53 19.3M
2025-09-23 2.58 2.59 2.46 2.50 38.5M
2025-09-22 2.63 2.64 2.56 2.58 24.2M
2025-09-19 2.69 2.70 2.59 2.60 46.5M
2025-09-18 2.70 2.75 2.66 2.70 57.4M
2025-09-17 2.72 2.73 2.67 2.70 38.0M
2025-09-16 2.67 2.72 2.65 2.72 47.3M
2025-09-15 2.67 2.69 2.63 2.67 36.1M
2025-09-12 2.60 2.67 2.59 2.66 48.7M
2025-09-11 2.61 2.61 2.56 2.60 26.9M
2025-09-10 2.60 2.63 2.57 2.62 33.8M
2025-09-09 2.60 2.62 2.57 2.59 20.5M
2025-09-08 2.58 2.61 2.57 2.61 25.4M
2025-09-05 2.55 2.57 2.51 2.57 26.1M
2025-09-04 2.54 2.59 2.52 2.56 28.4M
2025-09-03 2.61 2.63 2.54 2.54 25.0M
2025-09-02 2.63 2.68 2.58 2.61 37.5M
2025-09-01 2.58 2.64 2.55 2.63 28.1M
2025-08-29 2.60 2.61 2.58 2.58 24.8M
2025-08-28 2.64 2.66 2.51 2.61 59.7M
2025-08-27 2.75 2.77 2.63 2.64 62.3M
2025-08-26 2.76 2.77 2.72 2.76 43.3M
2025-08-25 2.70 2.86 2.68 2.76 89.4M
2025-08-22 2.72 2.73 2.67 2.69 39.5M
2025-08-21 2.73 2.75 2.70 2.72 33.5M
2025-08-20 2.71 2.73 2.68 2.73 37.0M
2025-08-19 2.70 2.74 2.68 2.72 43.6M
2025-08-18 2.67 2.71 2.66 2.69 38.0M
2025-08-15 2.65 2.68 2.63 2.66 32.9M
2025-08-14 2.71 2.72 2.64 2.65 40.6M
2025-08-13 2.73 2.75 2.68 2.71 38.5M
2025-08-12 2.72 2.83 2.72 2.73 54.7M
2025-08-11 2.70 2.74 2.68 2.72 33.3M
2025-08-08 2.69 2.73 2.67 2.71 38.6M
2025-08-07 2.73 2.75 2.68 2.69 48.1M
2025-08-06 2.81 2.87 2.72 2.75 59.6M
2025-08-05 2.77 2.89 2.77 2.80 57.8M
2025-08-04 2.80 2.83 2.71 2.78 59.5M
2025-08-01 2.75 2.90 2.75 2.80 85.6M
2025-07-31 2.79 2.81 2.74 2.75 45.4M
2025-07-30 2.75 2.83 2.74 2.78 65.7M
2025-07-29 2.75 2.77 2.70 2.75 40.1M
2025-07-28 2.74 2.80 2.73 2.75 45.4M
2025-07-25 2.76 2.78 2.72 2.74 44.3M
2025-07-24 2.70 2.78 2.69 2.76 58.2M
2025-07-23 2.70 2.72 2.67 2.69 36.7M
2025-07-22 2.73 2.74 2.68 2.70 39.5M
2025-07-21 2.71 2.74 2.69 2.74 48.4M
2025-07-18 2.72 2.73 2.66 2.69 43.0M
2025-07-17 2.64 2.74 2.62 2.72 62.3M
2025-07-16 2.60 2.65 2.59 2.64 31.5M
2025-07-15 2.66 2.67 2.57 2.61 42.0M
2025-07-14 2.66 2.69 2.62 2.67 44.3M
2025-07-11 2.66 2.72 2.64 2.66 48.3M
2025-07-10 2.61 2.70 2.61 2.65 53.8M
2025-07-09 2.65 2.66 2.61 2.63 47.3M
2025-07-08 2.66 2.73 2.62 2.66 63.7M
2025-07-07 2.66 2.73 2.65 2.67 80.9M
2025-07-04 2.80 2.85 2.67 2.67 122.1M
2025-07-03 2.70 2.84 2.62 2.73 211.5M
2025-07-02 2.59 2.72 2.57 2.72 132.4M
2025-07-01 2.42 2.47 2.41 2.47 28.0M
2025-06-30 2.43 2.43 2.40 2.42 15.4M
2025-06-27 2.41 2.45 2.40 2.42 25.1M
2025-06-26 2.44 2.44 2.39 2.40 22.8M
2025-06-25 2.43 2.44 2.38 2.44 27.1M
2025-06-24 2.39 2.43 2.38 2.42 23.0M
2025-06-23 2.36 2.40 2.33 2.40 18.9M
2025-06-20 2.38 2.40 2.36 2.37 16.7M
2025-06-19 2.45 2.45 2.36 2.38 29.8M
2025-06-18 2.51 2.52 2.44 2.45 31.6M
2025-06-17 2.53 2.59 2.50 2.53 32.7M
2025-06-16 2.51 2.55 2.48 2.53 22.3M
2025-06-13 2.56 2.59 2.49 2.51 38.8M
2025-06-12 2.59 2.64 2.56 2.57 42.0M
2025-06-11 2.60 2.75 2.58 2.60 53.4M
2025-06-10 2.56 2.70 2.55 2.59 71.7M
2025-06-09 2.48 2.59 2.42 2.55 60.2M
2025-06-06 2.56 2.59 2.54 2.56 29.6M
2025-06-05 2.63 2.64 2.54 2.56 43.2M
2025-06-04 2.64 2.66 2.58 2.63 52.7M
2025-06-03 2.56 2.67 2.55 2.66 87.8M
2025-05-30 2.53 2.76 2.53 2.61 136.3M
2025-05-29 2.49 2.55 2.45 2.52 65.4M
2025-05-28 2.57 2.60 2.48 2.49 120.2M
2025-05-27 2.34 2.57 2.33 2.57 69.2M
2025-05-26 2.36 2.37 2.31 2.34 18.3M
2025-05-23 2.36 2.42 2.36 2.36 27.2M
2025-05-22 2.40 2.40 2.35 2.37 20.2M
2025-05-21 2.40 2.44 2.39 2.41 20.8M
2025-05-20 2.39 2.42 2.37 2.40 17.7M
2025-05-19 2.36 2.39 2.34 2.39 22.3M
2025-05-16 2.33 2.36 2.32 2.35 19.2M
2025-05-15 2.34 2.35 2.32 2.33 11.5M
2025-05-14 2.33 2.35 2.31 2.35 16.2M
2025-05-13 2.34 2.36 2.32 2.33 16.5M
2025-05-12 2.33 2.33 2.29 2.33 12.6M
2025-05-09 2.33 2.35 2.31 2.32 10.9M
2025-05-08 2.34 2.36 2.31 2.33 15.5M
2025-05-07 2.32 2.34 2.31 2.33 17.9M
2025-05-06 2.30 2.31 2.28 2.31 15.3M
2025-04-30 2.24 2.30 2.24 2.27 13.6M
2025-04-29 2.23 2.26 2.23 2.25 9.3M
2025-04-28 2.30 2.31 2.23 2.25 17.9M
2025-04-25 2.29 2.33 2.28 2.30 18.2M
2025-04-24 2.27 2.31 2.26 2.28 18.4M
2025-04-23 2.29 2.31 2.26 2.27 13.2M
2025-04-22 2.28 2.31 2.27 2.29 12.7M
2025-04-21 2.27 2.29 2.25 2.28 8.7M
2025-04-18 2.27 2.30 2.25 2.27 8.7M
2025-04-17 2.26 2.29 2.24 2.27 10.2M
2025-04-16 2.30 2.30 2.22 2.26 18.8M
2025-04-15 2.32 2.33 2.28 2.31 12.2M
2025-04-14 2.29 2.35 2.28 2.32 20.0M
2025-04-11 2.27 2.30 2.26 2.27 16.9M
2025-04-10 2.26 2.31 2.26 2.29 25.7M
2025-04-09 2.21 2.26 2.08 2.26 31.0M
2025-04-08 2.17 2.27 2.16 2.22 27.1M
2025-04-07 2.39 2.40 2.23 2.23 38.4M
2025-04-03 2.44 2.49 2.42 2.48 20.7M
2025-04-02 2.44 2.50 2.42 2.46 30.2M
2025-04-01 2.37 2.47 2.36 2.45 36.6M
2025-03-31 2.41 2.43 2.34 2.37 22.8M
2025-03-28 2.46 2.51 2.43 2.43 35.5M
2025-03-27 2.41 2.46 2.38 2.45 28.8M
2025-03-26 2.40 2.44 2.39 2.42 13.8M
2025-03-25 2.41 2.42 2.38 2.42 12.5M
2025-03-24 2.45 2.47 2.37 2.41 25.5M
2025-03-21 2.45 2.51 2.43 2.45 33.6M
2025-03-20 2.43 2.46 2.42 2.44 16.9M
2025-03-19 2.44 2.46 2.42 2.43 16.8M
2025-03-18 2.48 2.49 2.43 2.45 21.8M
2025-03-17 2.47 2.50 2.45 2.48 30.7M
2025-03-14 2.45 2.47 2.41 2.47 26.1M
2025-03-13 2.41 2.45 2.38 2.42 21.9M
2025-03-12 2.44 2.46 2.41 2.41 28.5M
2025-03-11 2.47 2.48 2.39 2.45 36.6M
2025-03-10 2.32 2.54 2.32 2.48 77.0M
2025-03-07 2.33 2.34 2.29 2.31 14.3M
2025-03-06 2.32 2.34 2.31 2.33 15.1M
2025-03-05 2.35 2.35 2.29 2.32 17.1M
2025-03-04 2.36 2.36 2.32 2.35 12.3M
2025-03-03 2.35 2.39 2.34 2.36 16.5M
2025-02-28 2.39 2.41 2.33 2.35 18.0M
2025-02-27 2.41 2.43 2.35 2.39 21.5M
2025-02-26 2.40 2.43 2.38 2.41 19.6M
2025-02-25 2.41 2.42 2.38 2.39 18.0M
2025-02-24 2.41 2.45 2.39 2.41 19.3M
2025-02-21 2.44 2.45 2.38 2.40 19.6M
2025-02-20 2.41 2.47 2.41 2.44 15.7M
2025-02-19 2.42 2.44 2.40 2.41 15.5M
2025-02-18 2.51 2.53 2.42 2.42 23.7M
2025-02-17 2.49 2.55 2.49 2.52 22.2M
2025-02-14 2.49 2.54 2.48 2.49 17.4M
2025-02-13 2.49 2.52 2.47 2.50 21.6M
2025-02-12 2.50 2.52 2.47 2.50 16.3M
2025-02-11 2.54 2.54 2.47 2.50 17.8M
2025-02-10 2.47 2.55 2.46 2.54 27.6M
2025-02-07 2.42 2.48 2.40 2.46 25.7M
2025-02-06 2.44 2.45 2.37 2.43 19.9M
2025-02-05 2.40 2.44 2.38 2.44 20.5M
2025-01-27 2.35 2.40 2.35 2.37 16.5M
2025-01-24 2.32 2.37 2.25 2.34 28.2M
2025-01-23 2.31 2.40 2.31 2.34 35.0M
2025-01-22 2.45 2.45 2.41 2.42 8.5M
2025-01-21 2.50 2.51 2.44 2.45 15.5M
2025-01-20 2.49 2.52 2.45 2.49 18.6M
2025-01-17 2.49 2.50 2.45 2.47 11.5M
2025-01-16 2.50 2.56 2.48 2.50 21.5M
2025-01-15 2.51 2.52 2.47 2.50 16.0M
2025-01-14 2.45 2.52 2.43 2.51 20.1M
2025-01-13 2.41 2.45 2.35 2.44 15.8M
2025-01-10 2.54 2.54 2.42 2.42 25.8M
2025-01-09 2.49 2.58 2.47 2.53 26.1M
2025-01-08 2.48 2.56 2.46 2.51 31.0M
2025-01-07 2.54 2.54 2.44 2.50 35.9M
2025-01-06 2.45 2.62 2.42 2.54 50.2M
2025-01-03 2.50 2.52 2.42 2.43 27.4M
2025-01-02 2.54 2.59 2.48 2.50 31.5M