Shanghai MicroPort MedBot Group Co Ltd (2252)

2252
🏛️ Hongkong →
25.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 10.10 10.10 9.45 9.51 7.3M
2024-12-30 10.56 10.60 9.94 9.99 8.5M
2024-12-27 10.80 10.98 10.30 10.44 13.3M
2024-12-24 10.44 11.14 10.34 10.62 16.1M
2024-12-23 10.46 10.78 10.06 10.32 13.3M
2024-12-20 10.12 10.68 9.80 10.16 19.0M
2024-12-19 10.30 10.58 9.81 10.12 14.4M
2024-12-18 10.48 10.92 10.30 10.66 24.1M
2024-12-17 10.90 11.04 10.04 10.14 14.7M
2024-12-16 11.30 12.00 10.50 10.82 25.3M
2024-12-13 11.74 13.16 10.88 11.10 57.5M
2024-12-12 11.96 11.96 11.02 11.70 27.9M
2024-12-11 9.43 12.30 9.43 12.14 88.6M
2024-12-10 8.80 10.08 8.53 9.25 54.4M
2024-12-09 8.33 8.54 8.13 8.51 11.7M
2024-12-06 8.28 8.39 8.16 8.28 11.6M
2024-12-05 8.38 8.41 8.15 8.21 8.8M
2024-12-04 8.42 8.52 8.30 8.34 8.6M
2024-12-03 9.47 9.47 8.23 8.42 24.5M
2024-12-02 9.71 10.26 9.61 9.81 7.9M
2024-11-29 9.08 10.16 9.00 9.75 17.7M
2024-11-28 9.32 9.32 8.84 8.86 4.4M
2024-11-27 9.00 9.26 8.66 9.20 7.7M
2024-11-26 8.80 9.60 8.66 8.72 10.1M
2024-11-25 8.23 8.64 8.10 8.64 5.5M
2024-11-22 9.15 9.26 8.15 8.17 9.0M
2024-11-21 9.91 9.91 9.11 9.15 6.2M
2024-11-20 9.20 9.87 9.02 9.66 11.3M
2024-11-19 9.13 9.20 8.83 9.07 3.1M
2024-11-18 9.38 9.40 8.74 8.95 5.2M
2024-11-15 9.03 9.36 8.82 8.85 4.8M
2024-11-14 9.71 9.74 8.90 8.93 7.2M
2024-11-13 9.71 9.77 9.12 9.50 4.4M
2024-11-12 10.12 10.46 9.43 9.58 7.0M
2024-11-11 9.29 9.94 9.28 9.84 6.0M
2024-11-08 9.85 10.06 9.48 9.63 4.4M
2024-11-07 9.53 9.68 9.13 9.59 7.3M
2024-11-06 9.53 10.24 9.40 9.52 13.9M
2024-11-05 9.48 9.48 8.97 9.32 6.3M
2024-11-04 8.58 9.71 8.50 9.46 12.4M
2024-11-01 8.69 8.70 8.35 8.57 2.5M
2024-10-31 8.85 8.86 8.60 8.62 2.7M
2024-10-30 9.28 9.28 8.73 8.84 3.4M
2024-10-29 9.67 9.67 9.10 9.23 3.4M
2024-10-28 9.66 9.78 9.26 9.50 3.4M
2024-10-25 9.09 9.96 9.05 9.51 7.1M
2024-10-24 9.60 9.60 9.02 9.04 2.3M
2024-10-23 9.22 9.50 8.95 9.35 3.4M
2024-10-22 9.65 9.65 9.01 9.13 3.7M
2024-10-21 9.39 9.96 9.00 9.21 9.7M
2024-10-18 8.52 9.53 8.38 9.14 8.1M
2024-10-17 8.75 9.20 8.30 8.38 4.3M
2024-10-16 8.42 8.89 8.42 8.54 6.2M
2024-10-15 9.27 9.49 8.36 8.45 5.8M
2024-10-14 10.56 10.56 9.05 9.25 7.9M
2024-10-10 11.20 11.30 10.10 10.56 8.1M
2024-10-09 11.30 12.44 10.20 10.78 10.9M
2024-10-08 15.30 15.34 11.02 11.20 11.6M
2024-10-07 13.58 15.10 13.32 15.04 2.9M
2024-10-04 12.64 13.62 11.84 13.48 2.0M
2024-10-03 14.42 14.60 11.72 12.64 4.5M
2024-10-02 11.90 14.28 11.88 13.92 4.5M
2024-09-30 10.38 12.26 10.00 11.74 13.7M
2024-09-27 7.53 10.18 7.53 9.50 18.8M
2024-09-26 7.00 7.39 6.80 7.38 4.1M
2024-09-25 7.12 7.45 6.78 6.84 3.4M
2024-09-24 6.85 7.19 6.73 7.00 3.4M
2024-09-23 7.22 7.23 6.63 6.71 1.9M
2024-09-20 7.33 7.46 7.13 7.20 6.0M
2024-09-19 7.15 7.58 7.03 7.33 3.5M
2024-09-17 6.94 6.99 6.73 6.97 0.2M
2024-09-16 7.04 7.12 6.76 6.94 0.7M
2024-09-13 6.45 7.58 6.45 7.38 4.8M
2024-09-12 6.20 6.51 6.20 6.46 0.8M
2024-09-11 6.45 6.45 6.03 6.14 1.0M
2024-09-10 6.51 6.59 6.23 6.30 0.9M
2024-09-09 6.43 6.58 6.27 6.51 0.8M
2024-09-05 6.69 6.71 6.36 6.43 2.0M
2024-09-04 6.87 6.87 6.45 6.55 1.4M
2024-09-03 6.93 7.19 6.86 6.96 0.8M
2024-09-02 7.05 7.07 6.75 6.93 0.7M
2024-08-30 7.29 7.30 7.01 7.13 1.1M
2024-08-29 7.25 7.33 6.82 7.19 1.1M
2024-08-28 7.20 7.28 6.96 7.09 0.9M
2024-08-27 7.20 7.48 7.07 7.19 1.4M
2024-08-26 6.52 7.53 6.51 7.25 4.5M
2024-08-23 6.31 6.53 6.29 6.41 0.3M
2024-08-22 6.62 6.62 6.33 6.45 0.5M
2024-08-21 6.59 6.67 6.48 6.62 0.8M
2024-08-20 6.70 6.85 6.54 6.61 0.7M
2024-08-19 6.70 6.83 6.67 6.73 0.7M
2024-08-16 6.48 6.65 6.45 6.55 0.3M
2024-08-15 6.32 6.58 6.30 6.48 0.2M
2024-08-14 6.55 6.64 6.31 6.40 0.4M
2024-08-13 6.56 6.62 6.46 6.56 0.4M
2024-08-12 6.55 6.65 6.50 6.60 0.2M
2024-08-09 6.87 6.87 6.50 6.53 0.4M
2024-08-08 6.71 6.82 6.54 6.55 0.6M
2024-08-07 6.86 6.96 6.68 6.78 0.7M
2024-08-06 6.46 7.01 6.46 6.85 1.2M
2024-08-05 6.78 7.07 6.30 6.44 1.3M
2024-08-02 6.96 7.28 6.84 6.88 0.8M
2024-08-01 6.95 7.16 6.77 7.00 0.8M
2024-07-31 6.60 7.10 6.55 6.95 1.7M
2024-07-30 6.89 6.89 6.48 6.49 1.1M
2024-07-29 6.82 6.96 6.79 6.83 0.6M
2024-07-26 6.81 7.00 6.61 6.81 1.3M
2024-07-25 6.72 6.96 6.69 6.73 1.0M
2024-07-24 6.96 7.11 6.72 6.80 1.1M
2024-07-23 7.57 7.57 6.90 6.96 1.7M
2024-07-22 7.63 7.78 7.34 7.41 1.2M
2024-07-19 8.11 8.11 7.52 7.52 1.8M
2024-07-18 8.42 8.42 8.09 8.11 1.8M
2024-07-17 8.79 8.93 8.46 8.57 1.7M
2024-07-16 8.68 8.70 8.35 8.62 0.4M
2024-07-15 8.97 8.97 8.26 8.59 1.3M
2024-07-12 8.42 8.73 8.42 8.68 1.0M
2024-07-11 8.38 8.60 8.32 8.49 1.1M
2024-07-10 8.19 8.56 8.19 8.28 0.6M
2024-07-09 8.57 8.62 8.22 8.30 2.6M
2024-07-08 8.63 8.65 8.25 8.57 1.2M
2024-07-05 9.70 9.71 8.48 8.50 3.5M
2024-07-04 9.12 9.12 8.90 8.97 0.5M
2024-07-03 8.90 9.11 8.82 8.93 1.0M
2024-07-02 8.83 9.18 8.71 8.71 0.9M
2024-06-28 9.20 9.20 8.81 8.81 2.2M
2024-06-27 10.84 10.86 9.18 9.20 5.2M
2024-06-26 10.80 11.46 10.78 11.30 0.8M
2024-06-25 10.70 10.94 10.54 10.66 0.3M
2024-06-24 10.66 10.98 10.40 10.92 0.5M
2024-06-21 11.52 11.68 10.66 10.66 1.9M
2024-06-20 12.20 12.20 11.68 11.68 0.3M
2024-06-19 12.40 12.46 11.80 12.10 0.7M
2024-06-18 12.48 12.60 11.90 12.10 0.5M
2024-06-17 12.38 12.68 12.20 12.48 0.4M
2024-06-14 12.24 12.34 12.06 12.26 0.3M
2024-06-13 12.10 12.50 11.96 12.36 0.6M
2024-06-12 11.82 12.04 11.70 11.88 0.4M
2024-06-11 12.02 12.02 11.60 11.82 0.3M
2024-06-07 12.14 12.44 12.02 12.02 0.3M
2024-06-06 12.30 12.52 11.96 12.14 0.6M
2024-06-05 12.84 12.84 12.06 12.14 1.6M
2024-06-04 13.00 13.08 12.70 12.86 1.1M
2024-06-03 14.52 14.52 12.82 12.82 2.7M
2024-05-31 13.78 15.00 13.76 14.52 2.6M
2024-05-30 13.72 13.86 13.36 13.40 0.2M
2024-05-29 13.72 13.86 13.50 13.68 0.1M
2024-05-28 13.76 14.00 13.54 13.72 0.6M
2024-05-27 14.14 14.26 13.40 14.02 0.4M
2024-05-24 14.46 14.54 14.00 14.14 0.6M
2024-05-23 15.10 15.28 14.36 14.50 0.3M
2024-05-22 15.62 15.64 14.90 15.10 0.3M
2024-05-21 15.68 15.68 15.02 15.14 0.4M
2024-05-20 15.90 16.14 15.60 15.88 0.6M
2024-05-17 16.10 16.20 15.60 15.90 0.5M
2024-05-16 16.00 16.18 15.50 15.82 0.2M
2024-05-14 15.98 16.26 15.70 16.00 0.5M
2024-05-13 15.80 16.16 15.30 15.76 0.7M
2024-05-10 15.94 16.28 15.76 16.00 0.6M
2024-05-09 15.44 16.00 14.92 15.84 0.7M
2024-05-08 15.36 15.50 14.88 15.04 0.3M
2024-05-07 15.26 15.56 14.98 15.36 0.4M
2024-05-06 15.42 15.62 14.92 15.28 0.4M
2024-05-03 15.88 15.96 15.28 15.40 0.3M
2024-05-02 14.90 15.78 14.84 15.70 0.5M
2024-04-30 14.84 15.18 14.60 14.90 0.7M
2024-04-29 13.30 15.18 13.30 14.84 2.0M
2024-04-26 13.24 13.42 12.76 13.30 0.5M
2024-04-25 12.62 13.04 12.50 12.90 0.4M
2024-04-24 12.24 12.76 12.24 12.62 0.4M
2024-04-23 12.02 12.48 12.02 12.18 0.4M
2024-04-22 11.82 12.30 11.70 12.02 0.4M
2024-04-19 11.74 11.96 11.56 11.82 0.5M
2024-04-18 11.76 12.18 11.60 12.16 0.5M
2024-04-17 11.54 12.00 11.54 11.76 0.3M
2024-04-16 12.20 12.68 11.40 11.68 0.6M
2024-04-15 12.64 12.72 12.16 12.20 0.4M
2024-04-12 12.82 12.96 12.64 12.64 0.4M
2024-04-11 12.90 13.08 12.66 12.90 0.4M
2024-04-10 13.30 13.48 12.80 12.96 2.2M
2024-04-09 12.66 12.92 12.38 12.72 0.4M
2024-04-08 12.56 12.70 12.02 12.48 0.4M
2024-04-05 12.30 12.80 12.02 12.56 0.2M
2024-04-03 12.90 12.90 12.24 12.46 0.6M
2024-04-02 13.60 13.60 12.62 12.72 1.2M
2024-03-28 13.32 13.96 13.32 13.44 0.5M
2024-03-27 14.12 14.28 13.30 13.62 0.5M
2024-03-26 13.68 13.82 13.40 13.62 0.3M
2024-03-25 13.86 14.20 13.50 13.62 0.8M
2024-03-22 14.72 14.86 13.36 13.86 1.1M
2024-03-21 14.98 14.98 14.44 14.52 0.5M
2024-03-20 14.84 15.16 14.44 14.72 0.5M
2024-03-19 14.92 14.94 14.54 14.60 0.6M
2024-03-18 14.94 15.16 14.38 15.10 0.8M
2024-03-15 14.80 15.50 14.64 14.94 1.1M
2024-03-14 15.30 15.92 14.78 15.08 1.1M
2024-03-13 15.04 15.34 14.68 15.00 1.1M
2024-03-12 15.02 15.48 14.50 15.04 1.9M
2024-03-11 15.20 15.42 14.34 15.20 2.2M
2024-03-08 13.50 16.40 13.16 15.22 8.7M
2024-03-07 14.56 16.74 12.62 13.12 6.5M
2024-03-06 14.00 14.36 13.30 14.24 1.0M
2024-03-05 14.32 14.46 13.82 14.24 0.9M
2024-03-04 13.78 14.76 13.78 14.44 1.2M
2024-03-01 14.50 14.50 13.50 13.84 1.4M
2024-02-29 13.60 14.84 13.50 14.52 4.0M
2024-02-28 14.10 14.40 13.34 13.36 0.6M
2024-02-27 13.42 14.24 13.22 14.10 1.2M
2024-02-26 13.60 13.68 13.02 13.36 0.6M
2024-02-23 13.20 13.40 13.04 13.24 0.4M
2024-02-22 13.74 13.76 12.84 13.36 0.5M
2024-02-21 13.30 13.86 13.12 13.40 1.0M
2024-02-20 12.90 13.58 12.86 13.30 0.8M
2024-02-19 12.62 13.46 12.62 12.92 0.9M
2024-02-16 11.84 13.52 11.84 13.50 0.8M
2024-02-15 11.90 12.10 11.24 11.82 0.5M
2024-02-14 11.44 12.38 11.22 12.28 0.6M
2024-02-09 11.72 11.72 11.10 11.50 0.3M
2024-02-08 11.22 11.64 11.04 11.44 0.7M
2024-02-07 11.40 11.64 10.88 11.06 0.9M
2024-02-06 10.36 11.50 10.08 11.18 1.8M
2024-02-05 10.04 10.46 9.68 10.16 1.2M
2024-02-02 10.62 11.68 9.98 10.24 2.1M
2024-02-01 11.40 11.76 10.22 10.48 2.1M
2024-01-31 12.70 12.70 11.20 11.40 1.5M
2024-01-30 13.54 13.74 12.54 12.70 0.9M
2024-01-29 13.36 13.98 13.06 13.80 1.1M
2024-01-26 14.28 14.28 13.02 13.32 0.6M
2024-01-25 14.18 14.44 13.72 13.92 0.9M
2024-01-24 14.44 14.44 13.68 14.06 0.4M
2024-01-23 13.34 14.30 13.34 13.90 1.2M
2024-01-22 14.52 14.70 13.06 13.34 1.2M
2024-01-19 15.32 15.38 14.60 14.70 0.7M
2024-01-18 16.00 16.00 14.80 15.32 0.7M
2024-01-17 15.90 16.00 14.80 15.08 1.5M
2024-01-16 16.70 16.76 15.92 16.18 0.7M
2024-01-15 16.26 16.42 15.98 16.04 0.6M
2024-01-12 16.48 16.76 16.26 16.40 0.2M
2024-01-11 16.66 16.92 16.40 16.68 0.4M
2024-01-10 17.50 17.50 16.56 16.86 0.6M
2024-01-09 16.40 17.32 16.18 17.20 1.5M
2024-01-08 16.00 16.62 15.56 16.40 1.9M
2024-01-05 18.98 18.98 15.56 15.72 5.0M
2024-01-04 19.70 19.70 18.02 18.26 1.9M
2024-01-03 19.64 20.45 19.62 19.66 1.4M
2024-01-02 21.05 21.35 19.58 19.90 1.7M