百济神州公司

ONC
🏛️ 美国 →
332.83
最后更新: 2025-09-29
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
2021-12-31 276.99 278.99 264.59 270.93 0.4M
2021-12-30 256.67 279.96 256.30 273.41 0.2M
2021-12-29 270.00 271.00 258.83 260.86 0.2M
2021-12-28 265.10 275.97 264.18 270.66 0.2M
2021-12-27 268.63 268.79 261.14 265.09 0.3M
2021-12-23 269.41 271.14 262.73 268.63 0.2M
2021-12-22 269.87 279.96 269.87 273.89 0.3M
2021-12-21 276.00 277.05 267.40 275.26 0.2M
2021-12-20 285.68 286.00 270.18 273.80 0.5M
2021-12-17 262.04 275.99 261.00 273.71 0.6M
2021-12-16 265.00 286.06 264.01 273.04 1.0M
2021-12-15 252.49 256.21 222.21 248.56 1.8M
2021-12-14 283.29 287.04 273.26 278.43 0.4M
2021-12-13 296.01 296.01 282.24 282.95 0.2M
2021-12-10 305.65 309.06 295.05 298.43 0.2M
2021-12-09 320.00 325.45 305.47 305.60 0.2M
2021-12-08 315.00 319.17 306.20 315.03 0.1M
2021-12-07 309.31 322.73 307.01 317.25 0.4M
2021-12-06 303.01 313.95 284.01 299.21 0.6M
2021-12-03 349.58 350.95 311.02 314.14 0.4M
2021-12-02 354.34 365.16 343.20 345.87 0.2M
2021-12-01 355.21 368.50 351.27 351.98 0.2M
2021-11-30 343.00 351.85 335.12 347.53 0.4M
2021-11-29 349.00 350.40 341.02 343.20 0.2M
2021-11-26 350.15 353.99 340.00 347.69 0.1M
2021-11-24 347.96 352.79 343.18 351.51 0.1M
2021-11-23 351.01 353.64 341.65 347.95 0.1M
2021-11-22 364.55 364.55 352.53 354.61 0.1M
2021-11-19 366.87 369.93 362.62 364.54 0.1M
2021-11-18 373.62 380.90 366.63 368.99 0.1M
2021-11-17 389.34 392.00 374.58 380.13 0.2M
2021-11-16 392.30 392.30 379.71 389.34 0.2M
2021-11-15 375.57 383.98 370.97 382.37 0.1M
2021-11-12 372.03 383.25 369.95 378.68 0.1M
2021-11-11 365.00 370.34 362.67 368.61 0.1M
2021-11-10 378.13 386.72 366.57 368.00 0.3M
2021-11-09 360.00 376.45 358.00 369.65 0.2M
2021-11-08 360.03 363.00 342.26 349.84 0.3M
2021-11-05 350.01 370.29 350.01 364.99 0.2M
2021-11-04 375.59 382.48 364.59 368.89 0.2M
2021-11-03 358.30 377.27 352.91 373.72 0.1M
2021-11-02 355.38 361.11 353.04 358.33 0.2M
2021-11-01 353.43 358.09 348.96 357.46 0.1M
2021-10-29 361.75 365.45 354.46 357.72 0.1M
2021-10-28 365.26 367.71 356.57 364.58 0.1M
2021-10-27 375.66 380.17 367.27 367.27 0.1M
2021-10-26 390.00 391.48 381.28 383.64 0.1M
2021-10-25 380.00 387.72 374.00 387.45 0.1M
2021-10-22 375.28 379.94 367.84 378.88 0.1M
2021-10-21 370.42 379.95 368.05 375.28 0.1M
2021-10-20 380.00 380.68 369.11 372.60 0.1M
2021-10-19 360.93 379.36 360.46 376.00 0.2M
2021-10-18 355.72 363.39 355.05 360.81 0.1M
2021-10-15 358.55 359.16 351.05 358.43 0.1M
2021-10-14 356.40 358.95 348.97 355.46 0.1M
2021-10-13 355.35 359.00 353.45 356.41 0.1M
2021-10-12 369.08 369.08 356.92 357.92 0.1M
2021-10-11 359.80 366.82 356.00 363.53 0.2M
2021-10-08 356.60 367.87 354.11 363.24 0.2M
2021-10-07 345.00 360.64 344.66 360.00 0.3M
2021-10-06 339.63 345.98 334.93 339.00 0.3M
2021-10-05 353.00 355.00 346.49 347.35 0.2M
2021-10-04 351.75 359.17 344.79 353.82 0.1M
2021-10-01 359.56 360.27 349.52 356.71 0.2M
2021-09-30 364.66 375.19 362.00 363.00 0.3M
2021-09-29 361.01 367.24 358.00 361.55 0.2M
2021-09-28 376.92 376.92 357.00 363.80 0.3M
2021-09-27 375.07 378.06 367.03 377.18 0.3M
2021-09-24 379.00 381.86 372.08 379.52 0.2M
2021-09-23 378.91 387.02 372.07 385.42 0.2M
2021-09-22 388.68 396.26 378.14 388.18 0.2M
2021-09-21 399.93 405.12 387.25 388.51 0.2M
2021-09-20 392.00 413.33 390.67 398.50 0.6M
2021-09-17 422.00 426.56 395.00 403.14 1.4M
2021-09-16 381.80 386.29 377.51 385.24 0.4M
2021-09-15 377.00 383.88 370.65 375.33 0.6M
2021-09-14 364.23 370.99 361.56 368.89 0.4M
2021-09-13 352.00 367.00 350.64 364.23 0.5M
2021-09-10 343.80 352.47 342.67 351.99 0.2M
2021-09-09 338.00 345.77 334.79 337.34 0.2M
2021-09-08 335.11 346.61 333.67 342.64 0.2M
2021-09-07 343.00 350.91 336.82 346.61 0.3M
2021-09-03 334.00 339.09 329.09 336.32 0.2M
2021-09-02 330.00 333.01 320.61 333.01 0.3M
2021-09-01 310.53 328.65 308.80 327.26 0.5M
2021-08-31 305.55 308.34 294.37 308.30 0.5M
2021-08-30 290.80 303.27 290.01 301.82 0.4M
2021-08-27 287.66 288.30 277.60 281.98 0.2M
2021-08-26 290.00 291.42 280.00 282.82 0.2M
2021-08-25 282.03 292.85 280.26 290.12 0.1M
2021-08-24 283.00 294.39 283.00 285.47 0.4M
2021-08-23 256.00 275.26 255.06 273.33 0.5M
2021-08-20 274.30 276.84 238.88 249.60 1.4M
2021-08-19 288.43 289.43 268.87 275.44 0.6M
2021-08-18 283.00 294.99 282.01 289.96 0.4M
2021-08-17 274.02 285.09 271.08 281.53 0.4M
2021-08-16 278.12 286.40 272.76 280.56 0.2M
2021-08-13 283.99 286.95 275.82 276.19 0.2M
2021-08-12 281.03 288.96 269.25 288.51 0.4M
2021-08-11 301.03 303.41 275.63 279.72 0.6M
2021-08-10 320.30 321.07 310.50 315.45 0.1M
2021-08-09 317.45 327.87 315.30 319.20 0.2M
2021-08-06 328.30 328.30 315.65 321.45 0.2M
2021-08-05 343.51 346.00 330.85 335.88 0.3M
2021-08-04 341.44 349.00 339.04 343.09 0.3M
2021-08-03 328.12 343.00 323.03 341.45 0.5M
2021-08-02 318.79 328.60 313.26 327.42 0.4M
2021-07-30 309.39 318.35 309.39 316.59 0.3M
2021-07-29 315.24 315.24 300.63 312.19 0.3M
2021-07-28 277.94 315.00 275.00 312.71 0.9M
2021-07-27 260.54 270.77 258.36 269.25 0.8M
2021-07-26 305.26 311.96 250.19 274.63 1.2M
2021-07-23 315.61 318.92 309.40 316.93 0.3M
2021-07-22 307.47 323.32 304.17 321.73 0.2M
2021-07-21 317.66 320.63 304.23 306.62 0.3M
2021-07-20 321.45 322.89 316.02 317.39 0.3M
2021-07-19 321.68 325.05 316.38 320.59 0.1M
2021-07-16 331.90 338.00 324.60 325.98 0.2M
2021-07-15 332.17 336.88 330.00 331.89 0.2M
2021-07-14 334.73 335.44 328.15 333.00 0.2M
2021-07-13 332.06 338.73 328.37 330.35 0.2M
2021-07-12 336.74 336.74 326.56 331.12 0.2M
2021-07-09 322.13 332.76 318.01 329.25 0.2M
2021-07-08 309.70 324.98 308.30 320.11 0.2M
2021-07-07 322.23 327.02 309.62 315.10 0.6M
2021-07-06 331.88 335.65 320.81 323.63 0.4M
2021-07-02 349.43 349.43 336.50 339.26 0.1M
2021-07-01 343.19 351.90 342.56 349.65 0.2M
2021-06-30 351.89 356.83 340.01 343.19 0.3M
2021-06-29 356.34 358.98 346.35 357.08 0.1M
2021-06-28 363.35 367.81 357.33 358.01 0.1M
2021-06-25 355.00 364.43 351.54 363.34 0.2M
2021-06-24 345.76 352.43 342.31 352.32 0.2M
2021-06-23 334.99 344.99 334.99 342.23 0.1M
2021-06-22 321.01 333.69 321.01 332.52 0.1M
2021-06-21 319.66 329.39 315.25 325.64 0.1M
2021-06-18 325.89 333.14 320.74 321.81 0.4M
2021-06-17 326.80 336.59 326.80 329.14 0.1M
2021-06-16 331.55 335.32 325.52 333.31 0.1M
2021-06-15 340.31 343.50 331.23 332.00 0.1M
2021-06-14 346.85 348.00 342.33 344.82 0.1M
2021-06-11 355.39 357.95 346.42 346.91 0.1M
2021-06-10 346.98 354.36 343.89 352.99 0.1M
2021-06-09 350.05 354.57 344.67 347.85 0.1M
2021-06-08 346.58 349.58 340.44 348.00 0.1M
2021-06-07 348.11 357.01 343.60 344.27 0.2M
2021-06-04 352.66 356.55 351.81 353.26 0.1M
2021-06-03 352.77 354.43 349.07 349.75 0.1M
2021-06-02 365.27 366.00 355.35 356.71 0.1M
2021-06-01 360.00 368.45 352.88 367.01 0.2M
2021-05-28 352.45 359.82 346.06 358.51 0.2M
2021-05-27 348.00 354.27 344.02 351.01 0.2M
2021-05-26 349.33 352.99 343.55 346.80 0.1M
2021-05-25 344.30 352.50 342.96 350.36 0.1M
2021-05-24 350.00 350.00 341.91 343.00 0.1M
2021-05-21 344.49 350.00 338.78 347.52 0.1M
2021-05-20 332.08 348.88 325.79 344.15 0.2M
2021-05-19 330.54 335.21 320.75 334.53 0.1M
2021-05-18 324.92 339.46 324.92 337.98 0.1M
2021-05-17 320.00 328.31 318.26 323.67 0.1M
2021-05-14 312.80 322.00 307.86 319.61 0.1M
2021-05-13 314.81 317.79 307.81 308.78 0.1M
2021-05-12 315.94 321.70 310.11 312.65 0.3M
2021-05-11 297.39 323.38 296.09 322.00 0.2M
2021-05-10 310.00 312.95 298.94 303.32 0.1M
2021-05-07 321.09 327.39 309.53 311.97 0.3M
2021-05-06 305.83 317.06 305.83 314.00 0.3M
2021-05-05 308.71 318.58 305.00 305.40 0.1M
2021-05-04 332.68 337.27 304.44 310.25 0.3M
2021-05-03 344.42 348.68 336.28 337.48 0.2M
2021-04-30 344.56 356.17 342.75 343.54 0.2M
2021-04-29 350.56 359.86 348.97 356.30 0.2M
2021-04-28 330.00 354.42 330.00 351.52 0.4M
2021-04-27 327.20 329.25 322.06 323.42 0.1M
2021-04-26 315.32 326.52 311.45 324.36 0.1M
2021-04-23 309.60 319.26 308.06 317.85 0.2M
2021-04-22 302.00 313.90 301.07 311.06 0.2M
2021-04-21 294.48 304.30 289.29 302.00 0.2M
2021-04-20 304.77 305.17 290.34 292.75 0.2M
2021-04-19 305.49 311.32 296.58 303.37 0.2M
2021-04-16 307.59 308.14 302.04 305.54 0.2M
2021-04-15 300.65 308.79 300.25 307.81 0.3M
2021-04-14 301.02 307.53 299.25 300.65 0.2M
2021-04-13 298.73 307.05 294.12 300.31 0.2M
2021-04-12 308.54 308.54 292.50 294.83 0.2M
2021-04-09 313.00 313.00 302.97 308.27 0.2M
2021-04-08 325.00 327.98 313.65 314.62 0.2M
2021-04-07 327.55 328.04 320.29 321.60 0.2M
2021-04-06 328.30 339.41 325.17 329.30 0.2M
2021-04-05 341.24 344.91 330.98 330.98 0.1M
2021-04-01 349.68 351.76 332.40 342.28 0.2M
2021-03-31 330.79 356.05 330.79 348.08 0.4M
2021-03-30 323.00 338.44 320.56 332.99 0.3M
2021-03-29 324.50 328.33 320.33 323.53 0.2M
2021-03-26 328.52 334.01 318.93 324.86 0.4M
2021-03-25 315.38 329.94 309.10 328.52 0.2M
2021-03-24 332.18 338.65 319.96 320.62 0.3M
2021-03-23 354.59 354.59 333.10 335.39 0.3M
2021-03-22 340.02 361.00 340.02 355.96 0.3M
2021-03-19 329.08 355.80 324.71 348.95 0.4M
2021-03-18 331.44 334.67 324.38 325.85 0.2M
2021-03-17 326.01 341.27 321.97 329.96 0.3M
2021-03-16 329.35 331.90 324.44 327.38 0.2M
2021-03-15 316.44 326.58 316.44 325.39 0.2M
2021-03-12 317.52 322.85 312.53 321.70 0.2M
2021-03-11 311.60 326.02 305.73 321.23 0.3M
2021-03-10 316.97 318.21 302.34 305.10 0.5M
2021-03-09 300.00 317.35 297.00 313.90 0.4M
2021-03-08 296.85 300.88 287.22 294.70 0.5M
2021-03-05 292.02 305.60 283.44 301.28 0.4M
2021-03-04 297.74 303.78 286.55 289.22 0.3M
2021-03-03 309.14 311.50 300.13 304.55 0.2M
2021-03-02 318.62 322.57 305.49 306.46 0.2M
2021-03-01 315.00 326.97 315.00 319.39 0.4M
2021-02-26 314.56 327.21 313.26 320.00 0.4M
2021-02-25 335.09 340.09 325.88 329.73 0.4M
2021-02-24 326.68 339.89 322.25 334.90 0.2M
2021-02-23 323.97 335.94 310.70 332.47 0.2M
2021-02-22 346.41 348.94 329.11 329.36 0.4M
2021-02-19 344.95 351.89 344.90 351.04 0.2M
2021-02-18 342.08 347.79 332.61 339.07 0.3M
2021-02-17 381.83 381.83 345.68 357.51 0.2M
2021-02-16 379.03 388.97 376.46 382.12 0.4M
2021-02-12 375.88 382.45 373.24 380.78 0.1M
2021-02-11 377.09 381.79 374.66 377.04 0.2M
2021-02-10 373.58 386.12 370.55 377.10 0.3M
2021-02-09 367.20 372.00 365.30 370.87 0.2M
2021-02-08 372.65 375.99 364.64 369.05 0.2M
2021-02-05 371.67 373.41 366.97 371.89 0.2M
2021-02-04 365.21 371.53 363.34 371.53 0.2M
2021-02-03 351.79 367.88 351.79 364.47 0.3M
2021-02-02 347.72 352.98 338.39 352.05 0.2M
2021-02-01 335.00 351.68 333.68 347.01 0.5M
2021-01-29 332.00 334.89 315.70 320.00 0.4M
2021-01-28 323.00 328.78 313.25 318.38 0.4M
2021-01-27 350.00 351.11 315.98 320.71 0.7M
2021-01-26 365.00 368.99 355.74 358.34 0.4M
2021-01-25 374.56 382.20 374.56 376.91 0.3M
2021-01-22 364.37 376.45 364.01 374.50 0.3M
2021-01-21 362.70 362.89 349.62 356.99 0.2M
2021-01-20 357.99 371.37 357.86 362.80 0.3M
2021-01-19 350.00 359.96 348.02 356.68 0.3M
2021-01-15 339.26 345.98 331.46 345.00 0.5M
2021-01-14 319.15 345.85 319.15 335.96 0.5M
2021-01-13 298.00 312.55 295.20 310.14 0.5M
2021-01-12 304.01 306.50 284.74 288.93 0.7M
2021-01-11 280.91 284.71 273.02 278.92 0.2M
2021-01-08 264.74 280.78 263.26 279.25 0.3M
2021-01-07 260.44 262.23 254.00 260.64 0.4M
2021-01-06 265.73 278.00 260.17 262.26 0.5M
2021-01-05 261.54 269.22 261.54 268.88 0.3M
2021-01-04 256.12 263.26 255.42 261.01 0.3M