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
2024-12-31 184.00 187.42 183.91 184.71 0.3M
2024-12-30 180.08 185.24 179.73 183.81 0.2M
2024-12-27 181.81 184.91 180.26 181.89 0.2M
2024-12-26 181.58 184.98 180.99 184.68 0.2M
2024-12-24 177.72 182.33 177.09 181.62 0.1M
2024-12-23 178.63 179.93 176.57 177.70 0.2M
2024-12-20 176.29 179.25 175.80 176.50 0.4M
2024-12-19 175.18 177.30 170.99 174.72 0.3M
2024-12-18 177.56 178.69 174.51 175.87 0.6M
2024-12-17 178.00 179.59 176.06 179.06 0.4M
2024-12-16 177.69 180.00 174.50 176.33 0.5M
2024-12-13 177.15 179.65 176.15 179.35 0.4M
2024-12-12 184.02 186.35 179.69 180.27 0.4M
2024-12-11 186.92 187.64 183.26 184.38 0.5M
2024-12-10 195.52 196.96 183.29 187.50 1.3M
2024-12-09 209.10 211.00 203.59 207.62 0.5M
2024-12-06 207.72 209.46 204.09 205.62 0.3M
2024-12-05 204.47 204.99 200.01 201.66 0.3M
2024-12-04 203.37 206.43 198.70 199.09 0.3M
2024-12-03 206.22 208.23 202.64 206.01 0.4M
2024-12-02 214.89 216.73 200.00 205.75 2.1M
2024-11-29 215.13 216.37 211.37 215.00 0.3M
2024-11-27 201.31 210.62 201.03 206.16 0.3M
2024-11-26 190.20 192.17 186.52 192.11 0.3M
2024-11-25 192.03 194.98 188.14 190.30 0.3M
2024-11-22 190.94 192.90 189.01 190.51 0.2M
2024-11-21 196.09 197.48 191.41 194.56 0.2M
2024-11-20 195.00 198.48 192.00 194.26 0.3M
2024-11-19 188.24 190.09 187.19 187.77 0.2M
2024-11-18 186.92 188.32 184.49 187.69 0.4M
2024-11-15 187.79 191.45 186.16 189.23 0.3M
2024-11-14 193.58 195.64 191.26 193.29 0.2M
2024-11-13 197.44 200.88 193.28 195.45 0.3M
2024-11-12 198.00 203.00 189.60 193.64 0.3M
2024-11-11 206.37 209.29 204.40 205.04 0.3M
2024-11-08 203.84 206.35 202.59 205.47 0.2M
2024-11-07 202.73 208.06 202.73 206.82 0.1M
2024-11-06 208.03 208.03 196.15 202.73 0.6M
2024-11-05 208.13 209.99 205.63 208.03 0.3M
2024-11-04 204.86 210.53 204.86 207.25 0.2M
2024-11-01 206.63 209.05 202.90 204.21 0.5M
2024-10-31 205.50 205.99 202.19 202.64 0.2M
2024-10-30 213.88 213.88 205.32 205.99 0.9M
2024-10-29 217.00 219.57 214.80 216.53 0.2M
2024-10-28 215.11 219.03 214.30 217.22 0.1M
2024-10-25 213.18 215.26 211.30 212.81 0.2M
2024-10-24 214.75 221.60 213.62 214.15 0.2M
2024-10-23 223.88 224.00 218.82 221.01 0.1M
2024-10-22 219.14 221.13 218.45 220.63 0.1M
2024-10-21 220.00 221.84 217.31 219.92 0.2M
2024-10-18 222.35 222.35 215.12 218.97 0.5M
2024-10-17 219.40 220.66 211.56 212.39 0.4M
2024-10-16 224.26 224.26 220.85 222.16 0.2M
2024-10-15 223.43 225.77 221.17 222.60 0.3M
2024-10-14 228.73 231.46 221.50 227.05 0.6M
2024-10-11 234.33 237.68 233.49 236.10 0.4M
2024-10-10 240.38 243.83 237.50 239.38 0.3M
2024-10-09 241.10 246.55 234.86 240.40 0.7M
2024-10-08 229.00 239.01 225.39 235.43 0.5M
2024-10-07 247.00 247.50 239.86 243.02 0.6M
2024-10-04 247.00 248.16 243.06 246.04 0.6M
2024-10-03 233.50 237.95 232.78 233.64 0.3M
2024-10-02 236.24 238.80 227.43 233.60 0.4M
2024-10-01 222.96 231.34 221.03 230.98 0.3M
2024-09-30 237.10 237.10 218.00 224.51 0.5M
2024-09-27 218.89 223.96 217.71 218.42 0.4M
2024-09-26 212.00 213.77 208.32 212.53 0.2M
2024-09-25 206.73 210.51 206.31 206.72 0.2M
2024-09-24 204.55 210.76 203.51 209.31 0.3M
2024-09-23 200.75 203.30 200.12 201.31 0.2M
2024-09-20 205.67 208.28 200.98 201.99 0.4M
2024-09-19 198.00 200.98 197.73 198.59 0.2M
2024-09-18 198.72 199.99 197.00 197.28 0.2M
2024-09-17 199.05 200.69 196.62 197.51 0.1M
2024-09-16 196.43 197.53 194.08 196.45 0.2M
2024-09-13 200.00 200.61 195.71 198.49 0.2M
2024-09-12 199.00 200.75 194.11 196.27 0.5M
2024-09-11 206.62 215.00 205.60 211.15 0.6M
2024-09-10 191.76 198.53 191.73 197.70 0.2M
2024-09-09 189.67 193.47 189.21 193.31 0.1M
2024-09-06 192.81 193.04 188.52 191.32 0.1M
2024-09-05 190.21 194.57 190.21 191.58 0.2M
2024-09-04 187.09 191.20 186.03 188.65 0.5M
2024-09-03 190.03 192.98 187.68 188.26 0.4M
2024-08-30 196.02 196.37 190.74 191.78 0.3M
2024-08-29 197.85 199.65 196.75 198.50 0.1M
2024-08-28 200.91 201.56 196.00 198.16 0.2M
2024-08-27 200.02 202.59 199.75 202.17 0.3M
2024-08-26 199.64 201.28 197.68 199.22 0.4M
2024-08-23 194.39 196.32 191.11 193.82 0.2M
2024-08-22 199.00 199.00 195.36 195.63 0.3M
2024-08-21 196.00 199.00 195.63 197.98 0.3M
2024-08-20 194.19 195.98 192.85 194.21 0.3M
2024-08-19 192.74 193.30 189.98 192.50 0.3M
2024-08-16 194.23 197.99 194.07 194.66 0.4M
2024-08-15 190.00 192.48 187.45 190.89 0.3M
2024-08-14 185.66 190.92 185.00 186.70 0.3M
2024-08-13 188.13 191.50 186.04 187.20 0.3M
2024-08-12 185.00 190.72 183.41 190.03 0.5M
2024-08-09 180.49 184.65 178.92 182.76 0.3M
2024-08-08 178.80 185.66 176.98 183.03 0.6M
2024-08-07 180.00 182.28 170.36 176.73 0.7M
2024-08-06 167.00 175.61 166.55 171.32 0.3M
2024-08-05 161.01 168.00 158.84 165.66 0.3M
2024-08-02 160.03 164.94 155.75 163.23 0.2M
2024-08-01 164.85 167.75 161.46 162.29 0.3M
2024-07-31 163.49 168.98 162.90 166.58 0.3M
2024-07-30 161.51 161.51 156.71 156.98 0.2M
2024-07-29 159.72 161.98 159.00 160.94 0.1M
2024-07-26 163.82 165.50 161.70 162.54 0.1M
2024-07-25 160.92 164.61 158.35 163.27 0.3M
2024-07-24 157.00 163.93 154.43 163.56 0.3M
2024-07-23 155.00 158.03 153.77 157.53 0.3M
2024-07-22 156.12 161.24 155.30 160.93 0.1M
2024-07-19 153.53 155.77 152.81 154.74 0.1M
2024-07-18 150.74 155.01 148.81 152.03 0.2M
2024-07-17 151.28 156.77 150.32 153.64 0.3M
2024-07-16 150.50 154.97 146.87 152.92 0.4M
2024-07-15 150.19 151.22 146.21 147.76 0.3M
2024-07-12 154.69 158.99 151.92 152.17 0.4M
2024-07-11 148.01 152.67 147.14 150.50 0.3M
2024-07-10 143.71 147.90 143.29 146.04 0.2M
2024-07-09 144.38 146.20 143.00 144.53 0.6M
2024-07-08 142.11 148.99 142.00 144.35 0.3M
2024-07-05 149.00 149.00 145.53 147.04 0.1M
2024-07-03 146.74 148.35 145.27 147.98 0.1M
2024-07-02 143.04 145.69 142.80 143.93 0.2M
2024-07-01 144.30 148.94 143.40 144.89 0.2M
2024-06-28 144.69 145.00 141.84 142.67 0.3M
2024-06-27 142.27 148.00 141.31 145.58 0.3M
2024-06-26 150.22 150.68 146.00 146.44 0.2M
2024-06-25 155.95 155.95 150.93 150.99 0.3M
2024-06-24 156.31 162.39 155.34 159.15 0.1M
2024-06-21 153.45 158.57 150.88 156.11 0.2M
2024-06-20 153.62 156.00 152.00 155.54 0.1M
2024-06-18 158.39 159.47 152.71 154.70 0.2M
2024-06-17 165.30 165.30 158.11 159.38 0.1M
2024-06-14 163.87 163.99 160.64 162.58 0.2M
2024-06-13 167.00 168.80 163.43 166.38 0.3M
2024-06-12 157.75 169.17 156.50 168.11 0.4M
2024-06-11 155.02 158.69 151.69 158.59 0.2M
2024-06-10 155.14 157.85 154.58 156.07 0.1M
2024-06-07 157.60 159.37 156.09 156.36 0.1M
2024-06-06 157.81 159.91 156.50 157.60 0.1M
2024-06-05 157.27 159.18 156.80 159.03 0.1M
2024-06-04 148.99 155.38 148.03 155.09 0.2M
2024-06-03 148.50 150.94 144.66 146.24 0.3M
2024-05-31 150.00 155.06 146.94 148.85 0.3M
2024-05-30 151.28 155.87 151.28 154.25 0.2M
2024-05-29 149.36 152.12 147.03 151.28 0.1M
2024-05-28 152.78 154.39 151.45 153.11 0.1M
2024-05-24 154.38 156.35 152.02 152.71 0.1M
2024-05-23 162.80 164.13 155.52 156.17 0.2M
2024-05-22 169.26 171.83 166.87 167.92 0.1M
2024-05-21 167.91 171.64 167.37 167.39 0.1M
2024-05-20 172.83 175.66 171.81 174.32 0.1M
2024-05-17 171.00 176.00 169.76 172.85 0.3M
2024-05-16 168.23 172.30 167.56 171.03 0.3M
2024-05-15 162.54 165.27 159.71 164.88 0.1M
2024-05-14 161.75 163.72 159.90 160.77 0.1M
2024-05-13 160.96 164.17 160.96 162.17 0.1M
2024-05-10 166.30 166.30 161.00 161.13 0.2M
2024-05-09 166.06 169.38 165.65 168.64 0.3M
2024-05-08 165.49 168.46 161.38 164.44 0.2M
2024-05-07 162.99 164.40 158.21 160.56 0.1M
2024-05-06 164.51 165.00 161.95 162.48 0.2M
2024-05-03 162.51 162.51 159.26 162.25 0.2M
2024-05-02 160.99 164.60 158.81 162.01 0.3M
2024-05-01 154.30 157.89 154.30 156.53 0.2M
2024-04-30 155.00 156.64 150.29 153.94 0.2M
2024-04-29 155.00 157.89 153.08 156.53 0.2M
2024-04-26 152.11 154.47 150.73 153.58 0.2M
2024-04-25 148.40 152.83 146.16 148.56 0.4M
2024-04-24 143.45 146.22 141.78 144.12 0.2M
2024-04-23 135.75 142.22 134.68 138.99 0.2M
2024-04-22 130.55 133.09 129.96 130.94 0.2M
2024-04-19 130.00 130.85 126.97 129.52 0.3M
2024-04-18 131.40 136.00 131.40 131.96 0.1M
2024-04-17 134.40 134.40 131.28 131.86 0.2M
2024-04-16 137.28 137.71 133.71 134.05 0.3M
2024-04-15 140.68 142.63 137.38 138.40 0.2M
2024-04-12 145.00 146.81 140.08 141.30 0.1M
2024-04-11 147.62 148.93 145.34 146.13 0.2M
2024-04-10 150.34 150.98 147.98 149.76 0.3M
2024-04-09 153.70 155.37 150.84 154.02 0.1M
2024-04-08 148.84 151.52 148.50 149.75 0.1M
2024-04-05 149.57 151.45 148.00 150.03 0.1M
2024-04-04 153.26 153.28 149.30 149.57 0.1M
2024-04-03 153.53 154.12 150.79 151.95 0.1M
2024-04-02 155.51 157.32 152.70 153.25 0.1M
2024-04-01 156.87 159.34 152.77 159.23 0.1M
2024-03-28 157.00 157.38 155.09 156.39 0.1M
2024-03-27 153.05 155.92 153.05 155.08 0.1M
2024-03-26 155.96 155.99 151.49 153.81 0.1M
2024-03-25 153.14 155.63 151.95 153.92 0.1M
2024-03-22 156.48 158.10 151.85 152.02 0.4M
2024-03-21 167.10 167.84 162.50 163.70 0.2M
2024-03-20 169.44 170.36 166.66 169.62 0.2M
2024-03-19 168.31 171.25 165.83 168.10 0.1M
2024-03-18 168.33 170.78 168.33 168.50 0.2M
2024-03-15 171.79 171.79 166.90 170.00 0.4M
2024-03-14 174.14 174.80 165.40 168.90 0.4M
2024-03-13 180.98 184.80 175.49 176.47 0.6M
2024-03-12 168.70 170.00 162.27 163.75 0.2M
2024-03-11 161.79 167.64 158.73 164.53 0.1M
2024-03-08 163.80 166.07 157.39 158.52 0.2M
2024-03-07 158.04 163.10 158.04 162.25 0.1M
2024-03-06 161.28 162.02 158.79 159.52 0.2M
2024-03-05 163.81 164.67 159.78 160.42 0.2M
2024-03-04 164.26 169.04 160.59 167.86 0.2M
2024-03-01 163.81 168.11 161.60 165.02 0.2M
2024-02-29 176.05 176.05 165.58 165.65 0.3M
2024-02-28 173.51 179.11 173.51 178.48 0.6M
2024-02-27 164.95 179.88 164.08 179.69 0.5M
2024-02-26 159.14 162.11 154.76 160.26 0.6M
2024-02-23 155.22 158.48 154.38 155.10 0.2M
2024-02-22 152.93 155.51 151.64 153.78 0.2M
2024-02-21 149.02 151.85 148.61 150.80 0.2M
2024-02-20 149.55 150.90 147.07 148.05 0.1M
2024-02-16 148.90 149.50 146.21 148.23 0.1M
2024-02-15 146.75 149.34 145.01 146.07 0.2M
2024-02-14 145.85 147.64 143.50 145.87 0.3M
2024-02-13 144.00 146.36 141.34 141.80 0.2M
2024-02-12 147.65 149.72 145.88 146.57 0.1M
2024-02-09 144.61 147.18 143.01 146.98 0.1M
2024-02-08 145.00 145.89 141.54 142.88 0.2M
2024-02-07 148.16 150.43 146.89 147.76 0.3M
2024-02-06 149.88 155.47 146.51 153.58 0.3M
2024-02-05 145.26 146.28 139.73 141.81 0.4M
2024-02-02 140.41 147.21 132.95 144.48 0.7M
2024-02-01 152.63 152.63 149.88 149.93 0.3M
2024-01-31 152.80 153.19 147.88 148.23 0.4M
2024-01-30 158.80 158.80 153.94 155.04 0.4M
2024-01-29 161.62 162.95 155.23 162.08 0.4M
2024-01-26 157.98 163.18 157.61 161.90 0.6M
2024-01-25 161.37 166.15 159.60 165.00 0.3M
2024-01-24 164.00 166.34 160.54 160.70 0.3M
2024-01-23 157.54 162.51 156.86 162.27 0.3M
2024-01-22 157.10 158.04 153.13 156.62 0.4M
2024-01-19 160.50 160.50 157.97 159.78 0.4M
2024-01-18 168.85 168.85 164.40 165.35 0.3M
2024-01-17 165.01 167.80 163.85 167.80 0.4M
2024-01-16 174.17 175.00 171.66 173.25 0.3M
2024-01-12 173.49 177.44 173.01 175.21 0.2M
2024-01-11 173.72 176.00 171.62 175.10 0.2M
2024-01-10 183.00 184.52 172.03 175.05 0.4M
2024-01-09 171.00 182.29 171.00 181.47 0.3M
2024-01-08 165.98 172.03 163.55 171.54 0.2M
2024-01-05 167.28 170.26 165.13 165.38 0.4M
2024-01-04 181.80 181.84 174.09 175.70 0.3M
2024-01-03 174.56 182.52 172.50 181.43 0.3M
2024-01-02 176.05 177.09 172.50 177.00 0.3M