SZSE A Health Care

SZSEAHC
🏛️ china →
2,045.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 2,064.37 2,064.37 2,064.37 2,064.37 0.0K
09:30 2,062.88 2,062.88 2,049.77 2,052.24 311,441.5K
09:35 2,052.55 2,059.51 2,051.25 2,055.23 145,188.0K
09:40 2,055.78 2,057.75 2,053.43 2,055.23 109,340.8K
09:45 2,054.89 2,056.08 2,052.69 2,052.83 117,911.3K
09:50 2,052.82 2,052.82 2,046.41 2,046.95 111,990.1K
09:55 2,046.87 2,048.34 2,045.00 2,046.02 112,603.7K
10:00 2,046.27 2,048.62 2,042.79 2,048.62 74,952.2K
10:05 2,048.48 2,052.75 2,047.36 2,052.49 69,441.4K
10:10 2,052.52 2,052.68 2,048.56 2,048.93 57,927.9K
10:15 2,048.94 2,052.73 2,048.94 2,052.64 59,271.6K
10:20 2,052.30 2,053.74 2,050.33 2,053.66 48,643.0K
10:25 2,053.56 2,056.82 2,053.56 2,054.60 43,726.4K
10:30 2,054.57 2,055.60 2,054.26 2,054.88 41,230.7K
10:35 2,054.61 2,055.05 2,052.01 2,054.81 41,072.2K
10:40 2,054.61 2,054.66 2,051.03 2,052.02 33,468.3K
10:45 2,051.94 2,055.92 2,051.85 2,055.49 28,733.3K
10:50 2,055.56 2,055.99 2,054.38 2,055.18 27,763.5K
10:55 2,055.14 2,056.27 2,054.63 2,054.64 23,915.5K
11:00 2,054.73 2,061.17 2,054.62 2,061.12 39,202.9K
11:05 2,061.04 2,062.76 2,060.56 2,060.69 34,770.3K
11:10 2,060.66 2,063.10 2,059.89 2,062.98 38,258.1K
11:15 2,062.94 2,063.19 2,059.17 2,059.17 29,585.9K
11:20 2,059.27 2,060.29 2,059.06 2,059.68 21,592.3K
11:25 2,059.66 2,062.78 2,059.00 2,061.80 26,440.5K
11:30 2,061.85 2,061.85 2,061.85 2,061.85 194.0K
11:35 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
11:40 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
11:45 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
11:50 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
11:55 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:00 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:05 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:10 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:15 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:20 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:25 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:30 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:35 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:40 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:45 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:50 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
12:55 2,061.85 2,061.85 2,061.85 2,061.85 0.0K
13:00 2,061.81 2,061.81 2,057.15 2,057.15 47,630.7K
13:05 2,057.03 2,057.06 2,054.44 2,054.79 29,851.7K
13:10 2,054.63 2,057.38 2,054.53 2,057.31 25,431.5K
13:15 2,057.46 2,058.20 2,056.81 2,057.08 26,536.4K
13:20 2,057.00 2,058.07 2,055.91 2,056.16 30,901.6K
13:25 2,055.97 2,056.07 2,054.43 2,055.08 26,912.2K
13:30 2,055.02 2,055.14 2,052.28 2,053.42 33,293.6K
13:35 2,053.48 2,055.03 2,052.89 2,053.84 28,884.1K
13:40 2,053.70 2,054.99 2,052.62 2,054.58 31,274.7K
13:45 2,054.43 2,057.91 2,053.14 2,057.91 33,402.3K
13:50 2,057.82 2,057.82 2,052.62 2,053.37 32,727.1K
13:55 2,053.30 2,054.25 2,050.28 2,050.47 30,132.1K
14:00 2,050.60 2,052.72 2,049.96 2,052.63 33,130.2K
14:05 2,052.71 2,053.00 2,050.66 2,052.72 27,418.9K
14:10 2,052.30 2,052.45 2,049.11 2,049.11 29,857.9K
14:15 2,049.15 2,052.11 2,049.15 2,051.49 33,484.8K
14:20 2,051.52 2,053.03 2,050.11 2,050.11 32,167.5K
14:25 2,049.94 2,050.20 2,047.61 2,049.72 52,300.5K
14:30 2,049.30 2,051.44 2,045.76 2,046.72 50,475.1K
14:35 2,046.82 2,048.51 2,045.38 2,046.20 46,274.5K
14:40 2,046.27 2,049.59 2,045.91 2,049.54 52,445.5K
14:45 2,049.62 2,051.30 2,048.09 2,048.73 57,736.5K
14:50 2,048.50 2,048.65 2,046.02 2,046.34 77,472.8K
14:55 2,046.55 2,046.58 2,045.57 2,046.08 40,958.7K
15:00 2,045.61 2,045.61 2,045.17 2,045.17 31,174.3K
15:05 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:10 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:15 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:20 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:25 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:30 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:35 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
15:40 2,045.17 2,045.17 2,045.17 2,045.17 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,064.37 2,064.37 2,042.79 2,045.17 2,590.5M
2025-09-25 2,076.76 2,095.52 2,070.11 2,076.41 2,866.1M
2025-09-24 2,035.33 2,075.99 2,033.33 2,075.99 2,490.0M
2025-09-23 2,068.95 2,069.06 2,008.31 2,039.80 3,256.9M
2025-09-22 2,085.87 2,104.55 2,056.83 2,071.60 2,330.4M
2025-09-19 2,109.23 2,119.53 2,071.06 2,077.93 2,829.1M
2025-09-18 2,129.20 2,150.34 2,092.87 2,112.29 4,053.0M
2025-09-17 2,137.04 2,143.29 2,116.04 2,125.34 2,917.8M
2025-09-16 2,136.22 2,139.22 2,113.34 2,135.99 2,857.4M
2025-09-15 2,134.05 2,147.11 2,130.94 2,136.59 2,671.1M
2025-09-12 2,135.59 2,150.97 2,113.79 2,134.07 3,090.0M
2025-09-11 2,089.46 2,134.04 2,050.56 2,134.04 3,234.1M
2025-09-10 2,122.90 2,142.96 2,106.00 2,115.91 2,378.4M
2025-09-09 2,158.46 2,172.25 2,114.56 2,126.08 2,962.0M
2025-09-08 2,129.04 2,172.13 2,129.04 2,163.71 3,375.6M
2025-09-05 2,086.03 2,130.46 2,057.81 2,129.42 3,193.3M
2025-09-04 2,131.63 2,137.46 2,056.99 2,085.21 3,582.0M
2025-09-03 2,148.75 2,168.37 2,119.56 2,125.99 3,314.7M
2025-09-02 2,177.57 2,191.82 2,129.34 2,145.85 4,131.8M
2025-09-01 2,130.43 2,175.86 2,125.35 2,175.66 4,375.9M
2025-08-29 2,115.45 2,143.52 2,114.55 2,128.00 3,871.5M
2025-08-28 2,118.84 2,137.14 2,059.20 2,118.49 4,770.8M
2025-08-27 2,188.58 2,198.30 2,122.62 2,122.62 5,322.8M
2025-08-26 2,203.29 2,210.21 2,184.85 2,188.77 4,227.0M
2025-08-25 2,168.03 2,211.06 2,168.03 2,209.85 5,093.8M
2025-08-22 2,164.14 2,164.31 2,142.40 2,160.87 4,238.4M
2025-08-21 2,156.53 2,173.78 2,152.01 2,161.86 4,040.6M
2025-08-20 2,151.80 2,166.43 2,124.79 2,155.96 4,674.2M
2025-08-19 2,160.91 2,200.68 2,157.63 2,163.54 5,791.2M
2025-08-18 2,137.56 2,160.33 2,137.56 2,160.33 5,389.0M
2025-08-15 2,103.45 2,135.41 2,096.97 2,134.23 4,534.0M
2025-08-14 2,134.75 2,138.81 2,104.64 2,104.64 5,070.3M
2025-08-13 2,108.38 2,137.20 2,093.37 2,132.60 4,976.5M
2025-08-12 2,113.06 2,127.59 2,096.66 2,107.54 4,785.2M
2025-08-11 2,076.63 2,114.48 2,075.04 2,110.98 4,903.5M
2025-08-08 2,073.81 2,092.11 2,056.21 2,077.62 4,739.9M
2025-08-07 2,078.94 2,109.81 2,070.94 2,077.73 4,878.8M
2025-08-06 2,106.36 2,117.41 2,076.57 2,084.86 5,222.9M
2025-08-05 2,112.51 2,126.42 2,088.95 2,107.69 5,474.3M
2025-08-04 2,078.83 2,108.96 2,044.17 2,108.84 6,242.5M
2025-08-01 2,083.24 2,136.19 2,076.62 2,088.33 6,522.4M
2025-07-31 2,087.82 2,123.29 2,079.91 2,086.91 6,716.3M
2025-07-30 2,076.04 2,116.04 2,068.51 2,090.63 6,600.2M
2025-07-29 2,057.72 2,090.08 2,038.27 2,087.20 6,155.3M
2025-07-28 2,039.54 2,057.84 2,039.54 2,055.99 4,950.3M
2025-07-25 2,040.47 2,072.32 2,030.52 2,038.55 5,547.1M
2025-07-24 1,994.87 2,043.74 1,994.87 2,039.90 5,386.1M
2025-07-23 1,986.49 2,017.57 1,982.51 1,991.28 4,653.4M
2025-07-22 1,987.82 2,009.78 1,983.00 1,993.50 4,481.5M
2025-07-21 1,980.23 1,992.78 1,964.40 1,992.46 4,261.9M
2025-07-18 1,974.36 1,984.93 1,956.05 1,984.93 4,230.6M
2025-07-17 1,939.70 1,973.00 1,938.63 1,973.00 4,691.3M
2025-07-16 1,910.62 1,939.38 1,910.62 1,939.03 4,336.1M
2025-07-15 1,926.06 1,930.09 1,893.23 1,912.91 4,066.5M
2025-07-14 1,919.81 1,929.24 1,915.96 1,926.93 3,758.0M
2025-07-11 1,905.47 1,928.17 1,904.97 1,921.02 4,052.4M
2025-07-10 1,884.98 1,905.06 1,878.67 1,899.65 3,957.2M
2025-07-09 1,883.99 1,900.57 1,876.95 1,885.41 3,426.3M
2025-07-08 1,879.99 1,908.60 1,878.42 1,887.44 3,879.5M
2025-07-07 1,903.08 1,915.39 1,879.95 1,882.15 3,368.9M
2025-07-04 1,906.52 1,915.31 1,898.21 1,903.83 3,686.3M
2025-07-03 1,880.59 1,906.57 1,876.73 1,904.80 3,703.4M
2025-07-02 1,897.64 1,904.55 1,875.06 1,880.85 3,631.5M
2025-07-01 1,874.31 1,902.96 1,873.63 1,901.89 4,361.0M
2025-06-30 1,852.58 1,871.93 1,846.18 1,871.42 2,745.1M
2025-06-27 1,842.35 1,863.53 1,842.35 1,851.76 2,569.4M
2025-06-26 1,853.42 1,853.78 1,839.25 1,841.76 2,580.6M
2025-06-25 1,858.22 1,862.55 1,839.45 1,858.92 2,969.1M
2025-06-24 1,837.83 1,858.28 1,837.83 1,855.59 2,854.8M
2025-06-23 1,814.41 1,838.62 1,805.80 1,834.59 2,603.8M
2025-06-20 1,816.90 1,825.33 1,813.55 1,821.08 2,532.2M
2025-06-19 1,861.96 1,866.92 1,814.72 1,819.47 3,089.1M
2025-06-18 1,871.72 1,880.95 1,858.58 1,866.46 3,467.6M
2025-06-17 1,916.59 1,937.45 1,876.98 1,881.57 4,476.2M
2025-06-16 1,906.06 1,920.83 1,894.84 1,903.59 3,610.0M
2025-06-13 1,935.06 1,954.64 1,903.73 1,908.07 4,779.2M
2025-06-12 1,919.34 1,942.73 1,916.79 1,942.73 4,208.0M
2025-06-11 1,931.94 1,938.15 1,918.01 1,921.89 4,199.4M
2025-06-10 1,926.28 1,950.39 1,913.45 1,930.50 5,469.8M
2025-06-09 1,875.83 1,934.41 1,875.83 1,922.43 4,532.8M
2025-06-06 1,873.93 1,882.45 1,863.63 1,870.73 3,266.6M
2025-06-05 1,897.32 1,898.91 1,864.48 1,875.99 3,990.7M
2025-06-04 1,885.05 1,898.92 1,872.66 1,898.23 4,642.2M
2025-06-03 1,829.64 1,885.25 1,829.64 1,883.97 4,749.6M
2025-05-30 1,835.00 1,864.30 1,835.00 1,844.64 4,355.8M
2025-05-29 1,796.47 1,840.41 1,791.49 1,839.07 4,075.4M
2025-05-28 1,808.83 1,812.61 1,797.16 1,799.82 3,117.2M
2025-05-27 1,791.86 1,812.92 1,788.34 1,812.10 3,337.2M
2025-05-26 1,813.77 1,814.46 1,784.42 1,793.12 3,341.6M
2025-05-23 1,796.78 1,839.49 1,796.78 1,816.35 4,290.9M
2025-05-22 1,806.89 1,810.12 1,792.61 1,794.81 3,064.4M
2025-05-21 1,797.36 1,819.33 1,796.96 1,812.47 3,128.2M
2025-05-20 1,777.19 1,806.18 1,777.19 1,801.31 3,274.6M
2025-05-19 1,774.79 1,774.86 1,761.97 1,773.71 2,553.3M
2025-05-16 1,767.40 1,781.04 1,758.90 1,777.15 3,099.1M
2025-05-15 1,769.00 1,777.37 1,761.69 1,768.42 2,504.4M
2025-05-14 1,767.82 1,778.82 1,757.80 1,771.15 2,258.0M
2025-05-13 1,765.52 1,775.12 1,762.68 1,772.02 2,493.3M
2025-05-12 1,753.11 1,754.48 1,738.79 1,754.48 2,341.6M
2025-05-09 1,758.82 1,761.79 1,747.84 1,748.45 2,216.7M
2025-05-08 1,749.45 1,763.60 1,748.63 1,758.76 2,490.6M
2025-05-07 1,766.44 1,772.02 1,744.15 1,754.49 2,804.3M
2025-05-06 1,734.65 1,751.23 1,726.09 1,751.23 2,773.9M
2025-04-30 1,711.66 1,729.98 1,711.27 1,725.29 2,315.4M
2025-04-29 1,703.21 1,720.76 1,700.04 1,714.29 2,458.7M
2025-04-28 1,719.57 1,719.57 1,702.80 1,708.94 2,870.6M
2025-04-25 1,742.95 1,748.88 1,725.83 1,727.62 3,149.2M
2025-04-24 1,731.15 1,753.64 1,730.04 1,736.51 2,866.6M
2025-04-23 1,741.44 1,748.29 1,726.54 1,729.63 2,717.6M
2025-04-22 1,725.19 1,745.81 1,723.43 1,738.05 2,653.5M
2025-04-21 1,704.90 1,732.37 1,698.24 1,730.41 2,272.5M
2025-04-18 1,718.70 1,732.23 1,705.36 1,713.61 2,034.2M
2025-04-17 1,704.82 1,725.70 1,703.73 1,717.02 1,950.3M
2025-04-16 1,728.54 1,728.54 1,692.38 1,714.05 2,385.2M
2025-04-15 1,738.16 1,745.35 1,722.44 1,738.12 2,359.1M
2025-04-14 1,732.52 1,752.04 1,726.46 1,739.05 2,723.5M
2025-04-11 1,703.25 1,728.52 1,699.74 1,720.59 2,608.0M
2025-04-10 1,705.42 1,733.65 1,703.14 1,716.16 3,298.9M
2025-04-09 1,650.39 1,691.55 1,597.02 1,683.09 3,789.3M
2025-04-08 1,661.47 1,698.55 1,653.10 1,679.55 4,040.1M
2025-04-07 1,749.12 1,771.65 1,617.39 1,651.66 4,829.7M
2025-04-03 1,818.57 1,848.72 1,818.48 1,829.10 2,972.3M
2025-04-02 1,839.22 1,847.10 1,826.66 1,831.50 2,735.8M
2025-04-01 1,791.12 1,861.03 1,790.21 1,842.72 4,076.1M
2025-03-31 1,803.71 1,811.81 1,772.86 1,786.19 2,646.1M
2025-03-28 1,817.64 1,844.70 1,812.71 1,812.71 2,912.2M
2025-03-27 1,792.32 1,823.83 1,775.52 1,822.13 2,663.9M
2025-03-26 1,792.09 1,801.75 1,789.35 1,793.44 1,855.5M
2025-03-25 1,789.33 1,800.18 1,781.74 1,795.09 2,099.1M
2025-03-24 1,802.10 1,810.03 1,772.39 1,790.59 2,680.3M
2025-03-21 1,831.52 1,837.32 1,798.82 1,805.63 2,859.8M
2025-03-20 1,842.51 1,843.36 1,825.53 1,827.40 2,109.4M
2025-03-19 1,844.20 1,857.26 1,838.66 1,843.98 2,341.9M
2025-03-18 1,850.23 1,862.73 1,839.82 1,849.11 2,315.0M
2025-03-17 1,848.94 1,850.23 1,834.70 1,841.93 2,789.9M
2025-03-14 1,802.55 1,844.29 1,800.66 1,844.29 3,391.9M
2025-03-13 1,811.58 1,815.62 1,790.14 1,802.16 2,426.5M
2025-03-12 1,824.02 1,831.30 1,810.73 1,811.03 2,401.6M
2025-03-11 1,799.60 1,820.45 1,794.64 1,820.45 2,449.4M
2025-03-10 1,817.51 1,830.66 1,802.62 1,815.23 2,993.4M
2025-03-07 1,812.22 1,812.52 1,792.25 1,798.47 2,248.5M
2025-03-06 1,795.95 1,819.31 1,790.02 1,816.13 2,540.8M
2025-03-05 1,804.81 1,805.14 1,779.63 1,789.40 1,992.3M
2025-03-04 1,791.11 1,808.89 1,784.38 1,806.74 2,117.9M
2025-03-03 1,782.01 1,818.90 1,781.56 1,798.13 2,488.3M
2025-02-28 1,820.24 1,832.86 1,777.36 1,781.26 2,624.1M
2025-02-27 1,817.38 1,831.38 1,804.04 1,826.52 2,719.9M
2025-02-26 1,803.48 1,819.04 1,797.16 1,818.73 2,354.8M
2025-02-25 1,810.17 1,816.96 1,797.93 1,802.03 2,448.3M
2025-02-24 1,838.54 1,840.92 1,817.24 1,827.06 2,909.8M
2025-02-21 1,833.64 1,856.07 1,814.06 1,839.13 3,634.2M
2025-02-20 1,808.00 1,852.64 1,808.00 1,834.61 4,015.7M
2025-02-19 1,792.03 1,810.87 1,779.13 1,806.87 3,042.7M
2025-02-18 1,831.50 1,834.50 1,788.51 1,794.17 3,763.0M
2025-02-17 1,848.84 1,865.62 1,825.05 1,836.25 3,959.7M
2025-02-14 1,779.33 1,833.68 1,779.33 1,825.78 3,541.4M
2025-02-13 1,785.01 1,795.50 1,778.59 1,779.48 2,384.9M
2025-02-12 1,779.30 1,787.40 1,771.37 1,786.28 2,301.5M
2025-02-11 1,809.19 1,809.19 1,779.09 1,784.20 2,568.0M
2025-02-10 1,780.17 1,809.24 1,774.02 1,808.80 3,177.3M
2025-02-07 1,743.95 1,789.34 1,740.42 1,776.81 2,891.6M
2025-02-06 1,722.95 1,743.85 1,711.57 1,743.73 1,917.5M
2025-02-05 1,722.73 1,727.96 1,712.81 1,724.97 1,695.2M
2025-01-27 1,717.73 1,733.58 1,710.56 1,710.56 1,638.2M
2025-01-24 1,707.17 1,720.36 1,703.32 1,714.09 1,700.8M
2025-01-23 1,724.17 1,738.71 1,708.79 1,708.79 1,819.2M
2025-01-22 1,719.58 1,720.36 1,702.20 1,710.09 1,478.5M
2025-01-21 1,741.56 1,743.94 1,715.53 1,728.49 1,599.8M
2025-01-20 1,730.08 1,746.70 1,730.08 1,734.96 2,011.1M
2025-01-17 1,708.06 1,731.34 1,703.56 1,721.07 1,554.1M
2025-01-16 1,722.17 1,742.77 1,704.87 1,713.67 1,887.0M
2025-01-15 1,728.47 1,728.47 1,713.34 1,717.54 1,811.9M
2025-01-14 1,686.73 1,733.78 1,684.03 1,732.82 2,382.8M
2025-01-13 1,665.67 1,686.48 1,664.89 1,683.70 1,900.0M
2025-01-10 1,711.34 1,717.19 1,676.93 1,676.93 2,392.0M
2025-01-09 1,715.09 1,732.85 1,702.67 1,712.28 2,247.0M
2025-01-08 1,731.49 1,739.09 1,694.48 1,723.77 3,031.1M
2025-01-07 1,754.27 1,754.27 1,708.77 1,734.16 3,246.8M
2025-01-06 1,741.93 1,771.89 1,739.32 1,758.71 3,564.0M
2025-01-03 1,759.59 1,773.34 1,729.25 1,733.13 2,473.6M
2025-01-02 1,799.25 1,802.41 1,744.04 1,755.93 2,386.5M