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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 136.00 136.00 132.60 134.20 0.6M
2022-12-29 133.00 136.50 130.00 136.40 0.6M
2022-12-28 134.80 137.40 130.40 135.20 1.3M
2022-12-23 134.90 139.00 133.70 137.50 1.5M
2022-12-22 127.90 130.00 127.50 128.90 0.7M
2022-12-21 124.50 127.90 122.50 126.40 0.9M
2022-12-20 119.00 121.10 116.90 119.10 0.9M
2022-12-19 122.10 124.70 118.10 118.90 1.0M
2022-12-16 124.50 129.60 124.00 125.80 1.1M
2022-12-15 126.20 127.50 123.90 125.20 1.1M
2022-12-14 125.20 127.00 124.00 126.20 1.2M
2022-12-13 121.30 125.30 121.30 124.50 1.6M
2022-12-12 119.90 125.20 119.10 121.30 1.4M
2022-12-09 123.00 126.20 118.90 124.20 1.5M
2022-12-08 116.80 122.70 115.80 120.30 1.9M
2022-12-07 112.60 116.90 108.10 108.60 1.7M
2022-12-06 117.40 118.40 113.30 115.80 2.1M
2022-12-05 119.80 125.00 118.70 124.30 1.5M
2022-12-02 116.10 119.80 116.00 118.00 1.3M
2022-12-01 117.00 117.80 111.30 114.80 2.2M
2022-11-30 109.40 115.30 107.70 115.30 4.3M
2022-11-29 107.00 113.10 106.20 112.50 1.2M
2022-11-28 103.80 108.10 102.00 107.00 0.7M
2022-11-25 108.30 108.30 105.30 105.50 0.2M
2022-11-24 108.90 109.80 107.90 108.90 0.5M
2022-11-23 108.00 108.60 104.40 107.10 1.2M
2022-11-22 115.90 117.90 110.50 111.90 0.9M
2022-11-21 119.60 121.10 118.50 120.90 0.5M
2022-11-18 123.20 123.60 120.20 120.70 1.6M
2022-11-17 127.10 127.10 120.20 125.30 1.0M
2022-11-16 127.80 129.40 125.30 127.10 1.2M
2022-11-15 125.80 130.00 120.10 127.80 1.6M
2022-11-14 121.70 128.30 119.90 125.30 1.1M
2022-11-11 117.50 125.00 114.00 119.30 1.7M
2022-11-10 108.00 110.50 106.40 110.50 1.1M
2022-11-09 113.00 115.00 110.10 112.00 0.9M
2022-11-08 116.00 117.40 112.40 114.60 1.2M
2022-11-07 112.80 116.50 108.30 114.00 1.0M
2022-11-04 110.90 115.30 109.60 113.30 1.4M
2022-11-03 106.40 111.30 106.40 110.80 1.2M
2022-11-02 103.60 108.40 102.50 106.40 1.0M
2022-11-01 102.00 107.60 101.60 106.50 1.1M
2022-10-31 98.20 103.00 97.90 99.00 0.7M
2022-10-28 99.70 101.10 95.00 95.15 0.7M
2022-10-27 102.30 105.80 98.55 99.20 0.8M
2022-10-26 95.70 102.60 95.40 99.85 1.4M
2022-10-25 93.00 96.70 90.95 94.90 0.9M
2022-10-24 99.75 100.50 90.20 92.25 1.1M
2022-10-21 95.90 100.70 95.90 98.70 1.7M
2022-10-20 94.20 99.00 92.60 95.75 2.0M
2022-10-19 103.20 104.00 101.40 101.80 1.1M
2022-10-18 101.90 106.80 99.80 106.40 2.9M
2022-10-17 94.50 98.30 93.70 97.60 1.5M
2022-10-14 92.00 96.40 90.50 94.80 2.0M
2022-10-13 88.30 92.90 86.35 87.90 2.3M
2022-10-12 76.40 78.80 74.90 76.80 1.7M
2022-10-11 78.40 80.65 76.65 77.70 0.7M
2022-10-10 81.20 82.05 78.40 78.40 0.6M
2022-10-07 84.85 84.85 81.25 81.25 0.3M
2022-10-06 86.90 87.85 84.00 84.85 1.1M
2022-10-05 86.30 88.65 85.80 88.50 1.0M
2022-10-03 84.85 84.85 78.75 78.85 0.5M
2022-09-30 81.30 82.35 79.75 81.05 1.2M
2022-09-29 85.25 87.15 83.30 83.70 0.4M
2022-09-28 85.00 85.90 83.05 83.50 0.7M
2022-09-27 80.65 86.15 80.60 84.85 2.2M
2022-09-26 84.70 87.85 83.00 85.05 0.7M
2022-09-23 86.00 87.00 85.00 85.00 0.6M
2022-09-22 88.60 89.60 87.25 88.00 0.7M
2022-09-21 93.00 93.20 90.45 90.90 0.3M
2022-09-20 93.00 94.80 91.35 92.20 0.4M
2022-09-19 93.25 93.35 90.05 91.10 0.9M
2022-09-16 95.70 96.95 94.45 95.95 3.9M
2022-09-15 94.00 96.00 93.35 93.40 0.8M
2022-09-14 98.15 98.20 96.05 96.15 0.5M
2022-09-13 104.10 104.10 99.70 100.70 0.8M
2022-09-09 99.80 104.40 99.40 103.70 0.8M
2022-09-08 100.50 100.50 97.20 97.40 0.7M
2022-09-07 97.20 99.80 97.20 99.05 0.4M
2022-09-06 99.00 100.40 98.20 98.65 0.6M
2022-09-05 100.90 100.90 98.00 98.90 0.5M
2022-09-02 102.10 103.40 100.30 101.30 0.7M
2022-09-01 103.50 104.50 101.00 101.60 0.4M
2022-08-31 99.45 105.50 99.10 103.10 1.0M
2022-08-30 102.90 103.10 100.20 100.50 1.4M
2022-08-29 107.00 108.30 104.20 106.80 0.9M
2022-08-26 107.80 110.70 106.10 109.10 2.0M
2022-08-25 105.20 109.00 103.90 107.80 1.0M
2022-08-24 103.50 104.40 102.20 102.70 0.5M
2022-08-23 105.00 105.00 102.00 103.40 1.0M
2022-08-22 105.50 107.30 105.20 106.80 0.4M
2022-08-19 108.20 109.70 105.80 106.20 0.5M
2022-08-18 109.70 111.20 109.00 110.60 0.7M
2022-08-17 113.10 114.90 112.60 113.40 0.4M
2022-08-16 117.30 118.50 113.90 117.00 1.1M
2022-08-15 117.50 118.30 114.40 114.50 0.5M
2022-08-12 119.10 120.60 118.80 119.70 0.8M
2022-08-11 116.00 119.10 116.00 118.80 0.5M
2022-08-10 120.80 120.80 114.50 116.00 0.6M
2022-08-09 123.40 123.40 120.10 122.00 0.7M
2022-08-08 118.00 122.50 116.00 121.90 1.6M
2022-08-05 112.40 117.00 111.70 116.10 2.7M
2022-08-04 101.10 104.50 101.10 104.00 0.9M
2022-08-03 98.90 102.00 98.90 100.60 0.6M
2022-08-02 100.20 100.80 96.35 97.55 0.7M
2022-08-01 100.70 102.70 100.20 102.10 0.4M
2022-07-29 106.50 106.50 100.80 100.90 0.6M
2022-07-28 108.60 108.60 105.30 105.50 0.3M
2022-07-27 108.20 108.20 105.70 107.50 0.8M
2022-07-26 111.30 111.30 106.40 107.80 1.4M
2022-07-25 108.00 111.80 105.80 111.40 1.3M
2022-07-22 110.60 112.00 107.40 109.50 1.2M
2022-07-21 109.10 111.30 109.10 109.60 1.4M
2022-07-20 105.50 108.90 105.50 107.00 0.7M
2022-07-19 106.90 106.90 103.00 103.80 0.5M
2022-07-18 106.00 107.70 103.00 107.00 0.7M
2022-07-15 106.50 109.40 104.80 106.00 1.6M
2022-07-14 103.00 105.80 102.20 104.90 1.5M
2022-07-13 105.90 108.60 105.00 105.90 0.7M
2022-07-12 107.70 108.00 102.30 103.80 1.2M
2022-07-11 113.00 113.00 107.90 110.00 0.7M
2022-07-08 114.30 115.00 109.60 112.30 1.1M
2022-07-07 113.00 113.00 107.80 110.70 2.2M
2022-07-06 120.00 122.80 113.50 117.50 3.4M
2022-07-05 110.10 111.30 105.90 107.40 1.6M
2022-07-04 98.80 108.70 98.80 108.70 1.8M
2022-06-30 99.00 100.60 97.10 98.50 1.5M
2022-06-29 101.00 102.90 99.10 100.20 1.4M
2022-06-28 105.80 105.80 101.00 104.30 1.2M
2022-06-27 108.00 109.10 103.40 107.00 1.9M
2022-06-24 94.75 104.00 93.65 103.40 2.6M
2022-06-23 91.90 94.10 91.80 93.20 1.2M
2022-06-22 95.00 98.60 89.70 89.95 2.1M
2022-06-21 88.00 94.20 86.80 91.95 2.2M
2022-06-20 82.50 87.35 82.15 87.35 10.9M
2022-06-17 81.15 84.15 80.10 83.45 6.5M
2022-06-16 83.75 84.90 80.60 81.10 1.4M
2022-06-15 80.35 84.85 79.50 82.25 2.0M
2022-06-14 79.75 83.15 79.05 82.55 2.1M
2022-06-13 89.20 89.95 87.00 87.30 1.5M
2022-06-10 93.00 97.35 91.30 95.70 1.7M
2022-06-09 99.70 100.00 97.05 98.20 1.0M
2022-06-08 91.90 101.00 91.90 98.60 2.1M
2022-06-07 85.00 86.65 82.25 86.65 1.6M
2022-06-06 87.55 90.25 86.70 88.25 1.2M
2022-06-02 83.55 85.90 82.60 85.90 0.5M
2022-06-01 84.50 86.10 83.30 84.50 0.7M
2022-05-31 80.80 85.95 80.75 85.95 1.0M
2022-05-30 80.05 82.80 79.05 82.80 0.8M
2022-05-27 78.80 80.80 77.75 78.30 0.6M
2022-05-26 78.30 78.35 75.30 77.80 0.8M
2022-05-25 75.90 78.25 75.50 77.50 1.2M
2022-05-24 82.20 82.50 78.25 78.60 1.0M
2022-05-23 83.80 85.00 83.10 84.30 0.7M
2022-05-20 81.10 85.30 80.70 85.30 1.3M
2022-05-19 80.55 81.50 78.90 81.30 1.0M
2022-05-18 84.00 85.70 82.10 84.80 0.7M
2022-05-17 78.70 83.70 78.65 83.20 0.9M
2022-05-16 80.95 81.25 77.45 80.15 0.5M
2022-05-13 77.85 80.40 77.50 80.00 1.4M
2022-05-12 77.10 78.00 73.80 74.35 3.2M
2022-05-11 90.05 94.75 85.45 85.50 1.4M
2022-05-10 83.45 89.70 81.50 88.05 1.9M
2022-05-06 95.40 98.40 95.40 98.15 0.5M
2022-05-05 100.00 101.40 97.80 98.35 0.5M
2022-05-04 100.00 100.20 95.95 96.45 0.2M
2022-05-03 100.00 104.10 99.30 102.50 0.2M
2022-04-29 99.60 105.00 95.00 104.60 0.6M
2022-04-28 95.45 100.00 94.35 100.00 0.5M
2022-04-27 95.00 95.55 91.25 95.45 0.5M
2022-04-26 97.60 99.95 96.85 97.65 0.3M
2022-04-25 100.20 100.20 94.80 95.55 0.3M
2022-04-22 102.00 103.70 99.05 103.40 0.2M
2022-04-21 105.00 105.60 101.90 103.40 0.3M
2022-04-20 105.50 108.70 105.00 107.20 0.2M
2022-04-19 104.60 107.30 103.90 104.80 0.7M
2022-04-14 112.80 115.40 112.80 113.50 0.2M
2022-04-13 110.90 113.50 110.00 112.80 0.2M
2022-04-12 113.00 116.90 110.00 115.00 0.3M
2022-04-11 123.50 123.50 110.60 111.90 0.6M
2022-04-08 126.40 129.00 124.40 126.00 0.5M
2022-04-07 126.60 129.00 126.40 127.60 0.7M
2022-04-06 129.00 129.00 124.00 124.30 0.8M
2022-04-04 118.90 125.80 118.90 125.50 0.3M
2022-04-01 117.50 117.90 114.50 117.90 0.4M
2022-03-31 126.90 126.90 119.80 121.20 0.4M
2022-03-30 124.10 126.40 122.20 125.30 1.3M
2022-03-29 115.50 119.80 115.50 119.10 1.1M
2022-03-28 113.40 114.40 110.00 111.20 0.7M
2022-03-25 122.30 122.50 111.80 113.40 1.0M
2022-03-24 115.50 119.40 111.30 118.40 0.8M
2022-03-23 113.50 118.00 111.90 115.50 0.8M
2022-03-22 109.60 113.50 108.90 113.50 0.5M
2022-03-21 119.00 119.00 111.40 111.40 0.7M
2022-03-18 112.50 116.40 111.70 115.40 3.7M
2022-03-17 110.00 110.90 105.50 110.90 1.2M
2022-03-16 89.95 99.15 85.55 99.05 2.0M
2022-03-15 83.60 94.20 82.50 86.75 2.1M
2022-03-14 100.20 101.80 90.95 91.95 1.8M
2022-03-11 107.60 111.20 102.90 110.30 1.3M
2022-03-10 114.40 117.00 114.40 116.00 0.5M
2022-03-09 109.00 111.40 106.80 109.90 0.5M
2022-03-08 107.00 110.10 107.00 108.30 0.8M
2022-03-07 107.40 107.60 103.80 104.30 1.5M
2022-03-04 113.50 115.00 110.00 110.10 1.8M
2022-03-03 130.10 130.30 127.50 129.50 0.4M
2022-03-02 130.40 132.10 128.30 129.00 0.4M
2022-03-01 129.00 131.00 127.20 128.20 0.6M
2022-02-28 129.50 129.50 125.10 126.80 0.4M
2022-02-25 127.10 133.00 127.10 129.90 0.6M
2022-02-24 124.80 127.90 120.60 121.60 1.2M
2022-02-23 125.20 130.60 124.00 129.30 0.5M
2022-02-22 125.30 128.60 123.30 124.90 0.3M
2022-02-21 125.00 129.70 125.00 129.20 0.5M
2022-02-18 126.30 126.30 122.70 122.80 0.8M
2022-02-17 133.00 134.40 130.60 133.20 0.3M
2022-02-16 131.10 134.70 131.10 134.00 0.5M
2022-02-15 123.40 129.40 123.00 126.20 1.0M
2022-02-14 123.80 126.00 120.40 120.70 0.7M
2022-02-11 133.40 133.40 126.50 128.40 0.7M
2022-02-10 131.00 134.00 131.00 133.40 0.4M
2022-02-09 130.60 130.60 126.50 126.90 0.4M
2022-02-08 131.50 132.50 126.00 131.40 0.7M
2022-02-07 135.80 138.00 132.10 133.70 0.7M
2022-02-04 135.10 137.50 131.10 135.00 0.5M
2022-01-31 126.00 130.90 124.10 128.60 0.4M
2022-01-28 120.00 127.00 118.00 120.00 0.8M
2022-01-27 135.00 136.00 131.30 132.90 0.2M
2022-01-26 141.00 141.00 136.20 137.10 0.5M
2022-01-25 149.00 149.50 143.10 143.50 0.8M
2022-01-24 148.20 151.90 148.10 148.40 0.4M
2022-01-21 148.60 149.90 145.40 148.10 0.7M
2022-01-20 140.10 145.40 140.10 144.10 0.3M
2022-01-19 144.90 145.00 141.10 141.30 0.1M
2022-01-18 145.00 145.70 142.40 142.60 0.3M
2022-01-17 144.50 145.60 139.70 142.50 0.5M
2022-01-14 143.50 144.60 139.30 144.50 0.8M
2022-01-13 148.00 150.90 146.90 148.50 1.0M
2022-01-12 143.70 146.60 143.50 146.10 0.5M
2022-01-11 144.80 145.60 141.10 142.70 0.7M
2022-01-10 138.50 142.30 134.50 141.30 0.9M
2022-01-07 134.00 136.30 132.90 136.30 0.8M
2022-01-06 135.00 136.40 130.30 132.50 1.4M
2022-01-05 151.00 151.00 142.80 143.90 0.8M
2022-01-04 157.00 161.00 150.00 153.20 1.5M
2022-01-03 162.10 164.60 158.00 160.10 0.2M