百济神州－Ｂ

6160
🏛️ 香港 →
196.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 192.90 193.80 190.10 192.60 771.5K
09:35 192.70 195.20 192.60 194.00 762.9K
09:40 194.00 197.80 194.00 195.30 1,453.2K
09:45 195.20 196.10 194.30 195.80 204.9K
09:50 195.20 195.70 193.20 193.70 192.4K
09:55 193.70 194.50 193.50 194.30 137.4K
10:00 194.40 194.40 192.70 192.80 177.9K
10:05 192.70 193.00 191.70 193.00 179.3K
10:10 192.60 193.60 191.80 191.80 107.2K
10:15 191.90 192.70 191.00 191.60 130.4K
10:20 191.70 191.80 191.10 191.60 138.8K
10:25 191.70 192.00 191.00 192.00 153.3K
10:30 191.90 192.10 191.20 192.10 127.1K
10:35 192.20 192.20 191.40 191.70 95.2K
10:40 191.80 192.90 191.80 192.50 181.7K
10:45 192.40 193.40 192.10 192.90 145.5K
10:50 192.80 194.00 192.70 193.70 163.4K
10:55 193.60 194.00 193.50 193.80 106.3K
11:00 193.70 196.20 193.70 196.20 213.4K
11:05 196.40 196.70 195.90 196.00 157.0K
11:10 195.70 196.90 195.60 196.80 157.6K
11:15 196.60 197.20 196.30 196.50 94.9K
11:20 196.60 196.80 196.30 196.70 79.9K
11:25 196.50 197.80 196.40 197.80 85.0K
11:30 197.70 197.90 197.30 197.30 32.4K
11:35 197.30 197.80 197.20 197.70 29.6K
11:40 197.80 197.90 197.30 197.30 17.4K
11:45 197.40 197.50 197.10 197.40 13.7K
11:50 197.30 197.40 197.10 197.40 8.7K
11:55 197.30 197.80 197.30 197.60 11.7K
13:00 197.70 198.00 197.50 197.80 87.8K
13:05 197.60 197.80 196.80 197.30 26.3K
13:10 197.30 197.90 197.20 197.80 42.8K
13:15 197.90 198.50 197.90 198.50 33.2K
13:20 198.60 198.80 198.50 198.70 20.2K
13:25 198.50 198.90 198.30 198.80 44.9K
13:30 198.70 198.80 197.60 198.20 31.6K
13:35 198.20 198.60 198.10 198.40 25.1K
13:40 198.50 199.40 198.50 198.50 62.5K
13:45 198.50 199.40 198.10 199.40 62.4K
13:50 199.30 199.30 198.50 198.80 37.0K
13:55 198.80 198.80 197.80 197.90 34.2K
14:00 197.80 198.20 197.60 197.90 33.4K
14:05 197.80 197.90 197.40 197.80 17.6K
14:10 197.90 197.90 197.20 197.40 47.0K
14:15 197.30 198.20 197.30 197.90 66.9K
14:20 198.00 198.30 197.40 197.60 36.9K
14:25 197.50 197.90 197.30 197.50 51.8K
14:30 197.60 197.90 197.40 197.40 33.3K
14:35 197.30 197.90 197.10 197.60 38.5K
14:40 197.70 197.90 197.50 197.90 29.0K
14:45 197.80 197.90 197.20 197.30 24.7K
14:50 197.30 197.40 196.80 196.90 52.2K
14:55 196.80 197.10 196.70 196.90 34.6K
15:00 197.10 197.10 196.10 196.10 37.3K
15:05 196.30 196.40 195.70 196.40 51.2K
15:10 196.20 196.40 196.00 196.40 16.5K
15:15 196.30 196.30 195.70 196.20 68.8K
15:20 196.20 196.20 195.50 195.80 43.5K
15:25 195.90 196.20 195.90 196.10 23.6K
15:30 196.10 197.40 196.00 197.20 109.0K
15:35 196.90 197.00 196.30 196.70 90.8K
15:40 196.60 196.60 196.00 196.00 99.9K
15:45 196.20 196.60 196.00 196.60 181.9K
15:50 196.50 196.70 196.10 196.20 161.8K
15:55 196.30 196.60 196.10 196.20 357.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 192.90 199.50 190.00 196.20 8.3M
2025-09-25 196.70 203.80 196.70 199.90 3.5M
2025-09-24 196.20 199.20 195.60 196.70 3.0M
2025-09-23 200.00 201.40 193.00 196.30 4.8M
2025-09-22 200.80 204.00 197.60 202.00 4.6M
2025-09-19 205.00 211.40 198.50 200.80 10.7M
2025-09-18 198.80 205.00 197.80 202.00 5.3M
2025-09-17 195.80 199.40 193.60 198.60 5.2M
2025-09-16 201.00 202.60 193.60 196.60 5.4M
2025-09-15 196.80 203.00 192.80 200.00 6.7M
2025-09-12 204.00 204.00 196.50 198.90 7.8M
2025-09-11 188.80 198.30 185.00 193.80 20.2M
2025-09-10 212.00 213.00 206.80 208.20 4.0M
2025-09-09 205.60 213.00 204.60 210.00 6.2M
2025-09-08 202.60 209.00 201.60 205.80 6.8M
2025-09-05 194.80 203.00 190.00 202.00 9.6M
2025-09-04 203.80 207.40 194.10 196.60 7.5M
2025-09-03 201.20 206.40 199.90 202.80 7.3M
2025-09-02 195.20 212.40 193.60 202.80 11.3M
2025-09-01 186.60 195.00 186.60 194.50 7.7M
2025-08-29 179.20 188.30 177.30 184.20 7.1M
2025-08-28 179.20 180.40 172.70 177.20 6.4M
2025-08-27 186.80 186.80 177.00 178.70 5.7M
2025-08-26 190.00 192.80 182.40 183.70 5.7M
2025-08-25 190.00 190.10 186.00 187.90 4.6M
2025-08-22 190.30 191.20 185.50 187.40 3.4M
2025-08-21 187.50 189.70 185.00 187.50 4.6M
2025-08-20 188.70 189.60 183.00 184.30 5.9M
2025-08-19 193.70 195.10 188.20 190.10 7.2M
2025-08-18 193.70 196.90 191.00 193.70 4.1M
2025-08-15 186.70 191.80 186.70 191.50 5.6M
2025-08-14 185.80 188.80 184.00 185.00 5.0M
2025-08-13 173.10 180.60 173.10 179.80 4.4M
2025-08-12 174.20 174.50 170.40 171.80 3.8M
2025-08-11 174.50 175.60 172.90 174.70 3.9M
2025-08-08 178.50 180.00 169.20 171.30 9.5M
2025-08-07 184.40 186.10 176.20 182.50 9.1M
2025-08-06 186.80 187.50 180.00 182.70 5.6M
2025-08-05 183.10 190.80 182.70 186.30 8.6M
2025-08-04 179.00 184.10 174.60 182.60 5.4M
2025-08-01 177.10 182.50 175.10 177.00 5.7M
2025-07-31 182.00 184.20 178.80 181.40 5.9M
2025-07-30 184.90 190.40 179.40 182.40 8.0M
2025-07-29 180.00 188.80 178.00 185.90 9.1M
2025-07-28 177.80 182.30 175.50 181.40 4.7M
2025-07-25 178.90 180.20 174.00 176.20 4.2M
2025-07-24 180.80 180.80 175.90 179.00 5.6M
2025-07-23 179.90 183.40 176.90 180.90 5.2M
2025-07-22 175.60 181.70 174.70 176.20 6.2M
2025-07-21 179.50 179.50 172.90 175.60 8.7M
2025-07-18 179.00 182.90 176.00 182.70 10.5M
2025-07-17 170.40 185.00 167.10 183.30 11.5M
2025-07-16 164.00 168.20 162.30 165.70 5.0M
2025-07-15 153.90 164.40 152.10 164.40 7.8M
2025-07-14 150.50 153.10 148.40 152.50 4.9M
2025-07-11 152.50 156.80 152.00 154.10 5.0M
2025-07-10 153.80 155.90 152.00 152.80 4.8M
2025-07-09 146.80 153.30 145.50 150.40 5.5M
2025-07-08 146.80 148.90 146.00 147.20 4.5M
2025-07-07 148.30 149.30 145.60 146.20 2.8M
2025-07-04 149.30 151.00 145.30 148.50 4.1M
2025-07-03 146.80 151.10 145.50 149.30 6.8M
2025-07-02 150.20 152.30 144.10 145.00 7.8M
2025-06-30 146.70 149.10 146.20 147.80 4.7M
2025-06-27 154.60 155.00 146.90 147.40 13.7M
2025-06-26 161.70 163.00 157.70 162.30 4.1M
2025-06-25 162.50 164.40 160.70 163.00 4.8M
2025-06-24 157.60 163.70 156.70 160.90 8.1M
2025-06-23 146.70 158.30 146.70 158.00 8.0M
2025-06-20 149.50 149.50 145.60 148.80 6.6M
2025-06-19 155.40 155.90 147.20 147.70 4.6M
2025-06-18 153.30 156.70 152.10 154.60 3.5M
2025-06-17 161.50 162.10 153.80 155.80 6.3M
2025-06-16 164.60 166.70 158.50 160.70 9.6M
2025-06-13 169.50 174.20 163.00 165.30 12.1M
2025-06-12 159.30 170.70 158.70 168.50 9.9M
2025-06-11 160.00 161.30 156.50 158.90 6.0M
2025-06-10 161.70 163.70 157.70 160.00 8.2M
2025-06-09 156.20 164.40 153.80 162.40 7.1M
2025-06-06 156.40 156.50 151.40 156.10 4.7M
2025-06-05 158.80 160.60 151.10 154.90 6.8M
2025-06-04 151.50 159.20 151.50 155.90 9.1M
2025-06-03 150.60 151.90 148.80 151.30 4.4M
2025-06-02 148.00 148.20 143.30 147.10 4.0M
2025-05-30 149.50 152.20 148.10 150.50 13.5M
2025-05-29 146.70 149.90 144.50 148.90 5.3M
2025-05-28 146.00 146.90 143.50 144.80 3.4M
2025-05-27 144.80 147.30 143.70 146.00 4.0M
2025-05-26 148.10 148.10 142.10 143.40 6.2M
2025-05-23 145.80 148.70 144.50 145.70 7.7M
2025-05-22 143.30 145.90 142.50 144.00 5.6M
2025-05-21 144.00 148.10 143.10 145.50 5.5M
2025-05-20 143.00 144.40 141.10 141.50 6.5M
2025-05-19 135.70 140.10 135.50 138.50 3.9M
2025-05-16 135.90 139.50 134.20 137.10 8.9M
2025-05-15 131.50 135.60 131.10 133.50 4.3M
2025-05-14 133.50 134.60 132.10 134.00 5.4M
2025-05-13 136.60 136.60 132.10 133.50 10.5M
2025-05-12 133.00 134.00 125.10 127.80 20.1M
2025-05-09 140.70 143.20 139.30 140.40 3.8M
2025-05-08 140.50 143.10 139.30 140.70 5.1M
2025-05-07 148.30 149.30 141.00 141.00 10.5M
2025-05-06 153.90 159.00 152.70 153.20 4.0M
2025-05-02 154.30 154.30 147.80 152.90 2.5M
2025-04-30 151.80 160.50 151.00 158.00 7.4M
2025-04-29 147.40 152.20 147.40 149.00 3.2M
2025-04-28 146.00 149.30 143.30 146.70 7.0M
2025-04-25 153.00 156.50 148.40 149.40 5.5M
2025-04-24 149.70 154.50 148.40 152.20 9.6M
2025-04-23 155.00 155.00 149.60 151.50 5.2M
2025-04-22 140.20 153.10 140.20 149.50 8.2M
2025-04-17 137.60 141.50 137.40 139.70 4.4M
2025-04-16 143.60 143.60 137.00 140.20 6.7M
2025-04-15 146.60 147.10 142.70 145.00 5.3M
2025-04-14 140.70 150.00 140.40 148.10 8.5M
2025-04-11 127.80 138.40 126.60 136.70 10.4M
2025-04-10 129.90 136.60 129.40 131.00 10.0M
2025-04-09 122.10 131.20 115.80 129.70 14.1M
2025-04-08 129.70 134.10 126.30 132.60 8.9M
2025-04-07 139.50 144.80 124.60 125.70 17.6M
2025-04-03 162.30 166.20 159.00 162.90 5.7M
2025-04-02 164.30 168.70 162.90 164.90 7.8M
2025-04-01 164.70 178.00 162.70 171.30 8.7M
2025-03-31 164.50 170.40 162.20 166.20 6.3M
2025-03-28 158.90 167.40 157.80 161.60 5.1M
2025-03-27 151.60 161.40 150.30 159.60 4.7M
2025-03-26 151.00 152.10 149.10 151.70 2.2M
2025-03-25 149.90 153.60 149.50 152.60 2.7M
2025-03-24 152.20 154.90 148.00 152.60 5.4M
2025-03-21 158.00 158.30 153.00 155.50 4.6M
2025-03-20 158.90 160.00 155.80 157.60 4.4M
2025-03-19 157.60 157.60 154.30 155.30 3.3M
2025-03-18 156.70 160.20 156.30 158.20 3.8M
2025-03-17 152.30 155.30 150.50 153.70 2.7M
2025-03-14 151.60 153.10 149.30 150.80 3.3M
2025-03-13 147.70 151.20 146.40 149.40 3.3M
2025-03-12 148.50 150.40 144.90 146.50 3.0M
2025-03-11 144.10 149.90 144.00 147.90 5.2M
2025-03-10 149.40 151.10 142.50 143.30 8.1M
2025-03-07 155.40 155.70 151.50 152.20 13.0M
2025-03-06 157.90 159.60 153.20 155.70 5.3M
2025-03-05 155.50 156.50 152.20 156.30 4.9M
2025-03-04 147.80 153.00 144.50 152.10 9.5M
2025-03-03 166.70 166.70 157.00 159.60 7.7M
2025-02-28 170.00 174.80 164.70 166.70 13.6M
2025-02-27 157.00 162.60 155.10 161.60 5.4M
2025-02-26 158.00 164.40 156.60 161.60 5.3M
2025-02-25 152.70 161.10 152.70 157.80 4.1M
2025-02-24 154.80 158.70 153.00 155.80 5.5M
2025-02-21 146.40 158.80 146.40 158.80 5.7M
2025-02-20 143.50 147.30 141.10 142.80 2.9M
2025-02-19 144.10 147.30 141.00 143.50 2.5M
2025-02-18 142.10 146.50 142.10 145.70 2.9M
2025-02-17 142.30 146.60 137.10 143.60 3.4M
2025-02-14 135.40 142.50 133.00 142.50 3.2M
2025-02-13 134.20 135.80 130.10 131.40 2.4M
2025-02-12 131.70 135.70 131.70 134.90 1.8M
2025-02-11 132.80 136.40 131.70 133.60 2.9M
2025-02-10 135.50 136.20 131.70 136.00 3.1M
2025-02-07 137.00 139.00 134.80 138.00 3.2M
2025-02-06 138.50 142.00 137.10 140.90 2.2M
2025-02-05 135.00 137.20 131.70 137.10 2.9M
2025-02-04 135.40 138.40 133.90 138.40 0.9M
2025-02-03 133.00 135.30 130.30 135.00 1.0M
2025-01-28 133.40 138.70 133.40 138.20 0.5M
2025-01-27 132.00 134.60 132.00 133.90 1.1M
2025-01-24 132.40 132.70 129.40 131.10 2.2M
2025-01-23 133.20 133.80 129.30 130.40 1.8M
2025-01-22 129.80 131.00 128.60 129.70 1.5M
2025-01-21 129.00 130.20 126.50 129.70 1.7M
2025-01-20 126.50 131.50 126.20 127.60 2.5M
2025-01-17 122.90 125.60 120.70 123.90 2.3M
2025-01-16 120.60 123.60 119.80 121.40 2.7M
2025-01-15 119.10 119.20 116.10 118.20 3.1M
2025-01-14 111.00 117.40 110.60 114.80 2.8M
2025-01-13 107.00 107.00 105.10 106.60 1.0M
2025-01-10 109.70 110.30 107.70 108.30 0.7M
2025-01-09 106.00 110.20 105.10 110.10 1.6M
2025-01-08 105.20 105.80 103.10 104.60 0.8M
2025-01-07 107.60 107.60 104.00 105.60 1.4M
2025-01-06 108.50 109.20 105.30 107.20 1.3M
2025-01-03 108.90 110.20 107.90 109.10 1.2M
2025-01-02 109.90 109.90 106.80 107.80 1.0M