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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,972.13 2,999.05 2,970.51 2,984.23 5,106.8M
2021-12-30 2,935.93 2,970.52 2,922.80 2,966.45 4,407.2M
2021-12-29 2,946.18 2,984.17 2,936.04 2,936.41 4,282.3M
2021-12-28 2,935.50 2,950.23 2,905.03 2,948.06 4,213.4M
2021-12-27 2,903.06 2,937.88 2,901.97 2,936.94 4,771.5M
2021-12-24 2,873.54 2,913.95 2,859.78 2,898.47 4,225.8M
2021-12-23 2,908.37 2,909.59 2,867.72 2,873.06 2,703.6M
2021-12-22 2,887.14 2,906.01 2,879.91 2,902.56 2,878.2M
2021-12-21 2,857.58 2,884.23 2,857.53 2,883.09 2,351.5M
2021-12-20 2,867.90 2,903.46 2,856.00 2,856.75 2,613.3M
2021-12-17 2,902.04 2,913.09 2,863.42 2,870.81 1,638.4M
2021-12-16 2,883.64 2,912.36 2,883.64 2,897.67 1,681.3M
2021-12-15 2,937.60 2,944.29 2,881.23 2,884.64 1,785.7M
2021-12-14 2,926.09 2,959.42 2,925.99 2,938.29 1,809.4M
2021-12-13 2,926.12 2,958.27 2,920.45 2,920.45 1,625.8M
2021-12-10 2,936.38 2,950.37 2,921.18 2,923.42 1,688.9M
2021-12-09 2,881.23 2,955.80 2,879.20 2,948.46 1,949.8M
2021-12-08 2,853.59 2,880.17 2,835.24 2,880.17 1,383.6M
2021-12-07 2,842.57 2,858.61 2,834.48 2,843.75 1,604.4M
2021-12-06 2,882.43 2,884.55 2,834.42 2,836.60 1,832.8M
2021-12-03 2,873.03 2,896.92 2,869.03 2,888.01 1,745.3M
2021-12-02 2,904.56 2,927.08 2,873.13 2,874.26 2,132.5M
2021-12-01 2,939.92 2,939.92 2,906.37 2,909.72 2,124.4M
2021-11-30 2,955.97 2,957.08 2,914.91 2,951.87 2,573.6M
2021-11-29 2,995.88 3,035.37 2,944.34 2,960.78 2,781.4M
2021-11-26 2,967.65 2,981.07 2,950.75 2,951.45 2,263.6M
2021-11-25 2,933.60 2,972.97 2,931.84 2,962.01 2,338.3M
2021-11-24 2,904.61 2,932.12 2,882.78 2,928.35 1,795.9M
2021-11-23 2,890.97 2,912.49 2,886.56 2,901.23 1,569.1M
2021-11-22 2,915.57 2,915.65 2,887.13 2,894.16 1,530.3M
2021-11-19 2,901.42 2,916.76 2,893.70 2,915.19 1,455.8M
2021-11-18 2,957.23 2,957.23 2,910.88 2,910.98 1,910.2M
2021-11-17 2,962.38 2,977.42 2,943.90 2,964.38 1,897.2M
2021-11-16 2,890.36 2,963.78 2,890.36 2,950.56 2,217.4M
2021-11-15 2,841.17 2,888.50 2,839.54 2,887.15 2,008.4M
2021-11-12 2,840.16 2,843.47 2,823.19 2,836.95 1,523.3M
2021-11-11 2,833.41 2,858.87 2,822.28 2,836.94 1,589.5M
2021-11-10 2,808.68 2,848.83 2,767.95 2,844.31 1,819.5M
2021-11-09 2,783.99 2,810.80 2,776.82 2,800.63 1,368.8M
2021-11-08 2,827.94 2,827.94 2,767.53 2,778.35 1,472.2M
2021-11-05 2,832.72 2,853.49 2,824.16 2,837.73 1,575.8M
2021-11-04 2,831.96 2,850.98 2,817.19 2,842.09 1,652.2M
2021-11-03 2,802.30 2,841.18 2,802.30 2,828.40 1,519.1M
2021-11-02 2,821.51 2,845.39 2,779.46 2,795.18 1,796.3M
2021-11-01 2,880.17 2,880.17 2,816.64 2,829.43 1,640.2M
2021-10-29 2,818.97 2,885.31 2,796.72 2,875.93 1,651.5M
2021-10-28 2,824.30 2,850.84 2,818.38 2,828.31 1,482.4M
2021-10-27 2,903.02 2,903.02 2,833.33 2,841.75 1,608.2M
2021-10-26 2,920.62 2,943.95 2,900.40 2,903.80 1,453.2M
2021-10-25 2,916.64 2,935.59 2,907.81 2,926.95 1,431.2M
2021-10-22 2,908.52 2,934.92 2,899.96 2,912.10 1,443.6M
2021-10-21 2,913.95 2,943.12 2,904.58 2,915.43 1,501.9M
2021-10-20 2,944.80 2,954.70 2,879.29 2,914.02 1,563.1M
2021-10-19 2,904.09 2,950.55 2,901.94 2,944.05 1,335.4M
2021-10-18 2,941.48 2,941.48 2,889.31 2,901.06 1,525.8M
2021-10-15 2,974.86 2,983.14 2,936.92 2,950.59 1,766.6M
2021-10-14 3,037.37 3,037.37 2,981.11 2,993.52 1,569.5M
2021-10-13 2,970.89 3,035.16 2,964.47 3,028.16 1,739.8M
2021-10-12 2,981.86 3,015.81 2,947.91 2,971.84 1,945.2M
2021-10-11 3,016.28 3,052.95 2,976.96 2,982.00 1,663.0M
2021-10-08 3,006.42 3,049.41 2,982.23 3,017.63 1,875.7M
2021-09-30 2,978.10 3,029.61 2,978.10 3,022.73 1,312.2M
2021-09-29 3,010.33 3,030.26 2,970.43 2,970.43 1,682.0M
2021-09-28 3,036.82 3,081.26 3,009.38 3,035.36 1,492.0M
2021-09-27 3,045.08 3,101.19 3,031.18 3,050.18 2,305.0M
2021-09-24 3,020.49 3,072.04 3,006.07 3,040.33 2,026.8M
2021-09-23 3,037.06 3,065.16 3,006.68 3,029.42 2,077.7M
2021-09-22 2,997.95 3,082.94 2,994.80 3,040.88 1,990.9M
2021-09-17 2,915.32 3,050.44 2,903.13 3,036.74 2,253.9M
2021-09-16 2,912.76 2,949.64 2,897.72 2,917.32 2,173.1M
2021-09-15 2,948.20 2,949.22 2,907.66 2,916.91 1,877.7M
2021-09-14 2,936.43 2,989.60 2,935.31 2,955.52 2,292.5M
2021-09-13 2,941.45 2,989.75 2,928.96 2,937.97 2,181.3M
2021-09-10 2,945.23 2,950.87 2,907.17 2,933.15 2,065.1M
2021-09-09 2,948.68 2,974.72 2,932.20 2,949.05 2,186.8M
2021-09-08 2,976.96 2,979.67 2,936.40 2,949.76 2,326.4M
2021-09-07 2,979.27 2,979.28 2,943.78 2,969.72 2,215.5M
2021-09-06 2,854.40 2,989.59 2,840.56 2,978.41 2,465.3M
2021-09-03 2,833.77 2,863.16 2,805.14 2,845.96 2,039.4M
2021-09-02 2,908.01 2,911.71 2,832.09 2,834.52 1,775.0M
2021-09-01 2,882.50 2,937.00 2,828.44 2,911.41 2,047.9M
2021-08-31 2,931.56 2,941.28 2,861.99 2,879.37 1,980.4M
2021-08-30 2,966.38 2,969.63 2,914.10 2,928.48 2,090.4M
2021-08-27 2,947.92 2,995.31 2,928.61 2,933.59 1,752.5M
2021-08-26 3,039.61 3,039.61 2,945.18 2,948.35 1,943.1M
2021-08-25 3,002.93 3,040.67 2,978.26 3,028.79 1,736.7M
2021-08-24 2,972.09 3,011.85 2,948.00 3,005.38 1,826.7M
2021-08-23 2,903.99 2,967.18 2,876.28 2,956.83 1,833.2M
2021-08-20 3,010.06 3,010.06 2,869.75 2,890.96 2,028.6M
2021-08-19 3,024.66 3,062.39 3,016.93 3,034.33 1,781.5M
2021-08-18 3,024.64 3,044.80 3,003.46 3,019.68 1,751.5M
2021-08-17 3,127.63 3,131.67 3,005.35 3,010.50 2,185.0M
2021-08-16 3,119.38 3,152.63 3,116.17 3,133.62 2,002.4M
2021-08-13 3,146.68 3,169.23 3,104.87 3,129.17 1,905.9M
2021-08-12 3,156.94 3,191.68 3,136.80 3,140.92 1,836.5M
2021-08-11 3,240.70 3,240.70 3,176.71 3,179.30 1,937.9M
2021-08-10 3,229.47 3,244.06 3,186.24 3,242.58 2,061.3M
2021-08-09 3,172.88 3,227.41 3,165.41 3,216.75 2,061.0M
2021-08-06 3,248.84 3,249.61 3,164.73 3,187.31 2,406.9M
2021-08-05 3,278.49 3,319.98 3,263.70 3,270.19 2,872.9M
2021-08-04 3,308.73 3,314.28 3,246.60 3,297.28 3,029.1M
2021-08-03 3,187.89 3,335.23 3,183.66 3,324.65 3,590.6M
2021-08-02 3,157.91 3,209.10 3,065.17 3,196.85 2,574.9M
2021-07-30 3,159.71 3,159.71 3,079.31 3,151.66 2,473.7M
2021-07-29 3,150.08 3,198.70 3,147.75 3,177.11 1,992.9M
2021-07-28 3,020.04 3,099.00 2,980.63 3,097.11 2,233.0M
2021-07-27 3,104.53 3,133.43 3,029.86 3,031.60 1,997.5M
2021-07-26 3,241.27 3,241.27 3,048.18 3,107.53 2,330.7M
2021-07-23 3,360.23 3,360.23 3,259.74 3,266.44 2,145.1M
2021-07-22 3,463.06 3,463.26 3,358.06 3,371.32 2,227.1M
2021-07-21 3,430.90 3,462.35 3,414.47 3,457.10 2,478.1M
2021-07-20 3,420.77 3,454.96 3,408.42 3,426.25 2,379.0M
2021-07-19 3,363.82 3,419.88 3,361.71 3,413.50 2,131.7M
2021-07-16 3,397.23 3,404.24 3,354.66 3,356.14 1,922.4M
2021-07-15 3,423.31 3,423.33 3,374.82 3,416.59 2,268.0M
2021-07-14 3,382.70 3,461.08 3,372.05 3,432.50 2,650.4M
2021-07-13 3,376.88 3,405.43 3,348.59 3,394.63 1,947.9M
2021-07-12 3,315.33 3,389.48 3,274.22 3,375.98 2,109.4M
2021-07-09 3,281.52 3,311.77 3,223.18 3,298.61 1,741.7M
2021-07-08 3,375.13 3,375.28 3,298.49 3,299.78 2,157.7M
2021-07-07 3,275.16 3,377.44 3,266.14 3,361.91 1,909.4M
2021-07-06 3,401.17 3,401.72 3,232.59 3,286.58 2,301.9M
2021-07-05 3,395.90 3,427.22 3,368.40 3,392.68 2,332.5M
2021-07-02 3,532.54 3,532.54 3,409.45 3,410.86 2,673.4M
2021-07-01 3,516.86 3,588.12 3,516.38 3,549.78 3,006.0M
2021-06-30 3,503.35 3,517.90 3,481.52 3,513.10 2,034.5M
2021-06-29 3,538.50 3,539.37 3,491.32 3,498.18 2,015.5M
2021-06-28 3,485.84 3,536.21 3,475.93 3,532.96 1,993.3M
2021-06-25 3,409.29 3,483.50 3,399.51 3,474.49 1,712.2M
2021-06-24 3,453.74 3,454.07 3,377.11 3,403.95 1,855.8M
2021-06-23 3,473.67 3,483.63 3,439.99 3,456.23 1,877.1M
2021-06-22 3,423.73 3,473.46 3,387.15 3,469.47 1,893.6M
2021-06-21 3,367.77 3,431.53 3,347.59 3,418.23 1,966.8M
2021-06-18 3,367.07 3,400.48 3,345.89 3,378.07 1,668.2M
2021-06-17 3,329.53 3,375.34 3,324.70 3,350.17 1,450.6M
2021-06-16 3,437.59 3,438.05 3,327.45 3,327.45 1,532.8M
2021-06-15 3,477.56 3,494.95 3,423.91 3,432.14 1,893.2M
2021-06-11 3,523.24 3,525.62 3,468.33 3,487.49 1,913.8M
2021-06-10 3,512.59 3,539.96 3,507.81 3,520.91 1,744.3M
2021-06-09 3,511.34 3,535.87 3,494.29 3,509.63 1,616.5M
2021-06-08 3,563.65 3,591.68 3,492.57 3,520.63 1,945.8M
2021-06-07 3,540.69 3,566.72 3,505.54 3,561.98 2,060.5M
2021-06-04 3,503.25 3,557.90 3,483.87 3,539.24 1,976.8M
2021-06-03 3,549.12 3,564.62 3,505.48 3,514.33 2,349.3M
2021-06-02 3,636.61 3,639.43 3,552.08 3,562.43 2,893.8M
2021-06-01 3,606.61 3,636.57 3,572.98 3,634.14 2,847.2M
2021-05-31 3,548.24 3,610.94 3,533.98 3,598.81 2,864.7M
2021-05-28 3,595.34 3,599.20 3,513.60 3,536.23 2,736.0M
2021-05-27 3,576.24 3,612.21 3,537.47 3,603.89 2,732.4M
2021-05-26 3,568.71 3,596.91 3,537.31 3,581.53 2,775.6M
2021-05-25 3,523.38 3,585.19 3,523.05 3,581.26 2,672.1M
2021-05-24 3,524.37 3,525.93 3,418.88 3,495.07 2,271.9M
2021-05-21 3,596.01 3,604.43 3,522.05 3,527.18 2,428.0M
2021-05-20 3,552.14 3,599.16 3,550.68 3,581.57 2,707.6M
2021-05-19 3,573.41 3,588.03 3,536.22 3,560.91 2,493.8M
2021-05-18 3,615.00 3,625.08 3,541.71 3,577.99 2,562.3M
2021-05-17 3,588.93 3,654.30 3,588.93 3,618.08 2,916.9M
2021-05-14 3,511.61 3,591.84 3,493.20 3,558.89 3,513.3M
2021-05-13 3,438.01 3,528.47 3,436.59 3,507.20 3,797.8M
2021-05-12 3,374.96 3,474.70 3,353.93 3,470.32 2,703.4M
2021-05-11 3,328.09 3,391.73 3,296.83 3,381.15 2,605.7M
2021-05-10 3,331.61 3,397.77 3,319.50 3,347.35 2,318.7M
2021-05-07 3,438.32 3,455.04 3,306.46 3,306.46 2,864.0M
2021-05-06 3,485.12 3,485.12 3,379.99 3,429.15 3,519.8M
2021-04-30 3,471.75 3,555.78 3,471.75 3,538.75 3,335.1M
2021-04-29 3,501.46 3,519.02 3,447.00 3,479.80 3,095.9M
2021-04-28 3,456.44 3,509.48 3,431.21 3,506.57 2,952.2M
2021-04-27 3,369.80 3,456.64 3,350.49 3,456.64 2,995.2M
2021-04-26 3,400.04 3,477.09 3,371.78 3,375.38 2,912.3M
2021-04-23 3,298.90 3,369.80 3,298.90 3,354.54 2,172.4M
2021-04-22 3,293.60 3,297.05 3,258.12 3,289.51 2,079.1M
2021-04-21 3,208.92 3,285.91 3,208.83 3,284.54 2,359.6M
2021-04-20 3,211.65 3,246.17 3,189.54 3,226.49 1,926.3M
2021-04-19 3,130.40 3,217.23 3,117.07 3,214.09 1,933.1M
2021-04-16 3,142.85 3,147.56 3,103.09 3,136.37 1,913.6M
2021-04-15 3,125.39 3,144.13 3,091.24 3,133.36 1,903.7M
2021-04-14 3,102.20 3,144.50 3,094.80 3,130.81 1,557.1M
2021-04-13 3,065.03 3,131.76 3,065.03 3,097.82 1,573.8M
2021-04-12 3,149.01 3,170.38 3,060.02 3,068.33 1,667.3M
2021-04-09 3,183.00 3,194.27 3,139.02 3,156.35 1,615.0M
2021-04-08 3,139.48 3,196.07 3,121.34 3,189.72 1,626.7M
2021-04-07 3,173.98 3,176.14 3,115.44 3,148.12 1,428.2M
2021-04-06 3,199.44 3,204.38 3,163.21 3,171.14 1,307.1M
2021-04-02 3,190.24 3,222.46 3,178.73 3,196.01 1,318.9M
2021-04-01 3,133.91 3,186.90 3,130.77 3,183.84 1,314.0M
2021-03-31 3,149.16 3,152.95 3,106.43 3,126.91 1,274.6M
2021-03-30 3,114.04 3,180.12 3,113.80 3,152.15 1,491.9M
2021-03-29 3,111.40 3,141.93 3,083.98 3,117.85 1,430.1M
2021-03-26 3,053.72 3,127.83 3,050.34 3,117.57 1,339.4M
2021-03-25 3,006.89 3,049.98 2,983.60 3,035.85 1,091.3M
2021-03-24 3,014.45 3,062.98 3,012.83 3,025.56 1,267.3M
2021-03-23 3,048.51 3,082.27 3,006.18 3,032.40 1,413.1M
2021-03-22 3,014.17 3,070.83 3,008.33 3,045.42 1,501.7M
2021-03-19 3,016.84 3,058.72 2,988.23 3,009.16 1,589.0M
2021-03-18 3,009.06 3,067.11 2,997.28 3,063.31 1,492.3M
2021-03-17 2,957.28 3,002.10 2,925.71 2,993.87 1,097.2M
2021-03-16 2,945.96 2,966.91 2,907.89 2,964.43 1,181.2M
2021-03-15 3,014.22 3,017.42 2,895.09 2,928.66 1,203.9M
2021-03-12 3,029.65 3,035.08 2,978.55 3,034.18 1,207.8M
2021-03-11 2,956.66 3,048.70 2,953.46 3,018.16 1,319.1M
2021-03-10 2,964.34 2,986.42 2,929.95 2,947.80 1,407.2M
2021-03-09 3,005.61 3,015.53 2,879.59 2,906.57 1,777.1M
2021-03-08 3,176.03 3,200.34 3,012.97 3,012.97 1,564.2M
2021-03-05 3,089.74 3,174.22 3,084.68 3,152.17 1,278.8M
2021-03-04 3,233.53 3,233.53 3,124.54 3,136.79 1,388.1M
2021-03-03 3,202.68 3,264.38 3,182.92 3,264.29 1,261.1M
2021-03-02 3,292.20 3,301.73 3,194.70 3,218.56 1,458.8M
2021-03-01 3,249.90 3,276.14 3,204.92 3,274.50 1,423.4M
2021-02-26 3,210.59 3,274.23 3,180.64 3,217.20 1,367.9M
2021-02-25 3,300.45 3,327.08 3,257.15 3,265.08 1,404.4M
2021-02-24 3,385.00 3,389.74 3,248.15 3,274.73 1,736.7M
2021-02-23 3,356.00 3,438.57 3,351.78 3,386.74 1,648.3M
2021-02-22 3,497.85 3,497.85 3,394.06 3,394.06 2,152.5M
2021-02-19 3,486.49 3,511.00 3,415.47 3,505.99 1,818.2M
2021-02-18 3,672.73 3,674.06 3,492.65 3,501.71 1,937.5M
2021-02-10 3,539.24 3,643.27 3,504.09 3,630.05 1,761.2M
2021-02-09 3,476.44 3,538.21 3,463.28 3,531.30 1,669.7M
2021-02-08 3,405.46 3,471.43 3,380.09 3,471.43 1,538.6M
2021-02-05 3,355.73 3,449.12 3,355.73 3,396.13 1,570.8M
2021-02-04 3,351.14 3,404.74 3,298.04 3,337.25 1,607.9M
2021-02-03 3,359.38 3,424.75 3,331.22 3,381.56 1,568.8M
2021-02-02 3,336.30 3,374.90 3,282.62 3,360.11 1,486.7M
2021-02-01 3,257.69 3,329.47 3,247.02 3,324.32 1,646.5M
2021-01-29 3,309.67 3,330.44 3,206.60 3,247.32 1,558.0M
2021-01-28 3,333.66 3,377.55 3,275.32 3,278.55 1,557.2M
2021-01-27 3,396.32 3,422.87 3,326.91 3,387.86 1,507.6M
2021-01-26 3,485.94 3,485.94 3,396.29 3,401.92 1,796.2M
2021-01-25 3,505.41 3,540.69 3,479.12 3,513.48 2,315.7M
2021-01-22 3,358.40 3,500.82 3,357.45 3,498.87 2,397.0M
2021-01-21 3,327.83 3,379.00 3,325.63 3,361.84 1,926.9M
2021-01-20 3,202.10 3,298.03 3,197.32 3,297.61 1,389.9M
2021-01-19 3,244.10 3,249.46 3,182.88 3,192.67 1,507.9M
2021-01-18 3,206.10 3,266.39 3,181.71 3,246.62 1,368.9M
2021-01-15 3,204.57 3,226.88 3,168.28 3,217.96 1,481.2M
2021-01-14 3,222.56 3,252.90 3,188.82 3,211.61 1,709.6M
2021-01-13 3,287.36 3,291.03 3,216.45 3,232.91 1,867.8M
2021-01-12 3,237.50 3,287.87 3,218.22 3,287.87 1,638.0M
2021-01-11 3,288.36 3,294.09 3,223.05 3,246.13 1,925.9M
2021-01-08 3,287.32 3,317.81 3,259.32 3,288.96 1,813.6M
2021-01-07 3,278.71 3,283.15 3,242.19 3,280.51 2,162.9M
2021-01-06 3,241.27 3,282.03 3,225.41 3,278.18 2,255.5M
2021-01-05 3,163.62 3,220.89 3,155.10 3,219.26 1,976.7M
2021-01-04 3,160.97 3,201.90 3,138.06 3,177.35 1,847.5M