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
2025-09-29 327.40 333.03 327.21 332.83 0.2M
2025-09-26 326.05 330.00 321.83 326.06 0.2M
2025-09-25 330.14 332.74 325.43 328.71 0.3M
2025-09-24 327.98 331.15 327.40 329.84 0.1M
2025-09-23 329.50 332.17 326.69 329.07 0.2M
2025-09-22 337.49 339.67 334.40 337.82 0.1M
2025-09-19 335.00 339.25 332.39 334.40 0.2M
2025-09-18 335.00 343.28 335.00 342.89 0.2M
2025-09-17 330.00 334.10 330.00 332.20 0.2M
2025-09-16 327.78 327.78 323.69 327.20 0.3M
2025-09-15 332.94 334.03 330.00 332.27 0.4M
2025-09-12 331.66 333.03 324.03 324.34 0.3M
2025-09-11 324.51 336.80 324.51 335.67 0.4M
2025-09-10 324.49 330.35 312.28 313.93 1.0M
2025-09-09 348.66 351.27 347.00 351.13 0.3M
2025-09-08 340.32 347.17 338.00 346.45 0.4M
2025-09-05 338.49 341.99 335.75 341.80 0.4M
2025-09-04 323.49 325.07 316.79 318.73 0.3M
2025-09-03 335.80 339.86 335.66 336.26 0.6M
2025-09-02 330.00 335.94 324.02 332.04 0.8M
2025-08-29 310.72 314.90 306.05 306.05 0.4M
2025-08-28 295.86 302.40 295.22 297.96 0.2M
2025-08-27 298.96 301.29 296.60 300.14 0.2M
2025-08-26 308.84 309.68 306.35 308.91 0.1M
2025-08-25 319.40 320.00 307.60 308.63 0.2M
2025-08-22 312.08 317.00 312.08 313.67 0.2M
2025-08-21 310.16 315.00 309.57 313.97 0.2M
2025-08-20 307.00 310.61 301.33 309.33 0.2M
2025-08-19 313.91 318.64 311.77 312.51 0.2M
2025-08-18 321.36 330.63 318.69 319.32 0.6M
2025-08-15 313.00 321.69 312.56 321.36 0.4M
2025-08-14 303.01 309.74 300.00 309.69 0.3M
2025-08-13 298.49 307.51 295.68 307.51 0.5M
2025-08-12 285.50 289.75 283.05 288.10 0.3M
2025-08-11 288.18 290.00 286.57 289.75 0.4M
2025-08-08 281.34 290.68 280.11 288.18 0.4M
2025-08-07 297.21 298.30 293.90 298.29 0.4M
2025-08-06 312.18 313.29 287.00 298.52 0.5M
2025-08-05 305.30 310.49 303.28 307.23 0.5M
2025-08-04 299.05 305.23 298.70 304.30 0.3M
2025-08-01 288.61 299.29 288.07 299.01 0.5M
2025-07-31 296.50 303.60 296.18 301.13 0.5M
2025-07-30 302.89 306.58 298.46 299.94 0.5M
2025-07-29 304.33 308.87 299.44 305.74 0.8M
2025-07-28 299.00 299.90 294.39 294.51 0.4M
2025-07-25 289.73 293.17 287.00 291.47 0.2M
2025-07-24 293.24 297.00 292.50 296.46 0.2M
2025-07-23 296.00 299.70 293.92 294.83 0.4M
2025-07-22 291.80 295.94 289.11 295.59 0.3M
2025-07-21 288.94 292.34 287.41 291.93 0.3M
2025-07-18 297.50 300.00 293.51 294.55 0.9M
2025-07-17 297.00 298.00 287.33 290.35 0.8M
2025-07-16 272.99 279.88 272.22 279.16 0.5M
2025-07-15 269.30 270.00 263.84 269.70 0.7M
2025-07-14 250.00 253.96 249.12 252.14 0.1M
2025-07-11 251.01 252.37 249.00 250.30 0.4M
2025-07-10 253.42 255.26 250.71 253.39 0.2M
2025-07-09 249.99 256.00 249.28 255.69 0.4M
2025-07-08 241.45 246.39 241.45 244.47 0.3M
2025-07-07 243.38 244.40 240.00 240.99 0.3M
2025-07-03 245.00 247.52 243.71 245.49 0.2M
2025-07-02 239.25 244.65 239.25 244.32 0.4M
2025-07-01 244.10 246.51 240.30 245.16 0.3M
2025-06-30 243.99 246.10 239.73 242.07 0.4M
2025-06-27 245.51 246.00 239.51 241.20 0.4M
2025-06-26 262.75 266.32 253.26 254.49 0.4M
2025-06-25 264.94 268.76 263.49 267.13 0.3M
2025-06-24 264.60 267.83 262.53 266.80 0.5M
2025-06-23 260.00 263.88 254.01 257.51 0.5M
2025-06-20 244.52 248.30 243.35 247.08 0.2M
2025-06-18 255.66 257.94 252.67 252.78 0.2M
2025-06-17 257.73 258.50 249.52 254.09 0.4M
2025-06-16 263.85 267.53 263.33 264.42 0.3M
2025-06-13 269.10 272.82 268.69 269.63 0.4M
2025-06-12 276.59 284.51 275.00 276.53 0.7M
2025-06-11 260.00 264.00 257.41 262.41 0.3M
2025-06-10 261.04 264.85 260.46 263.42 0.4M
2025-06-09 265.21 270.13 262.32 263.78 0.5M
2025-06-06 255.22 257.61 250.00 255.86 0.4M
2025-06-05 255.17 259.38 255.05 257.00 0.2M
2025-06-04 255.06 261.93 254.39 258.27 0.3M
2025-06-03 246.22 254.16 246.22 251.72 0.3M
2025-06-02 243.45 248.00 240.00 245.93 0.2M
2025-05-30 248.00 248.00 240.21 245.58 0.4M
2025-05-29 243.12 248.08 242.75 246.68 0.3M
2025-05-28 237.17 241.21 235.57 240.41 0.2M
2025-05-27 240.65 244.75 235.35 238.31 0.3M
2025-05-23 238.20 242.94 237.13 241.43 0.2M
2025-05-22 238.28 241.38 237.60 238.76 0.2M
2025-05-21 238.46 240.00 234.80 236.49 0.3M
2025-05-20 234.09 237.42 232.78 236.86 0.2M
2025-05-19 230.71 233.62 228.93 233.37 0.4M
2025-05-16 227.63 230.58 227.05 228.38 0.3M
2025-05-15 223.88 226.59 220.64 225.77 0.5M
2025-05-14 223.20 225.91 218.31 219.95 0.3M
2025-05-13 224.16 226.12 221.83 224.73 0.4M
2025-05-12 219.28 235.48 219.28 233.25 0.6M
2025-05-09 234.59 238.93 230.23 231.99 0.4M
2025-05-08 236.28 238.69 230.76 235.94 0.5M
2025-05-07 232.85 237.08 229.65 232.25 0.7M
2025-05-06 256.89 258.26 240.77 241.75 1.0M
2025-05-05 252.81 255.55 250.52 254.16 0.2M
2025-05-02 262.54 262.76 254.37 255.77 0.2M
2025-05-01 257.17 261.99 255.59 255.64 0.3M
2025-04-30 263.00 267.00 256.61 259.81 0.4M
2025-04-29 249.09 250.29 246.04 249.77 0.3M
2025-04-28 247.67 255.64 247.67 249.46 0.2M
2025-04-25 247.56 250.82 244.40 244.90 0.5M
2025-04-24 257.88 259.98 253.01 256.16 0.5M
2025-04-23 252.46 255.06 248.00 249.13 0.4M
2025-04-22 249.41 254.90 245.76 252.77 0.7M
2025-04-21 231.28 232.51 228.23 229.22 0.3M
2025-04-17 229.30 234.15 227.40 230.98 0.5M
2025-04-16 235.00 236.18 227.69 228.14 0.6M
2025-04-15 239.56 244.00 237.60 238.84 0.4M
2025-04-14 246.57 250.43 236.95 242.75 0.8M
2025-04-11 227.72 234.80 226.49 230.36 0.9M
2025-04-10 218.64 222.17 206.72 208.31 0.9M
2025-04-09 209.24 211.85 196.45 206.32 0.8M
2025-04-08 229.47 229.47 207.64 209.41 0.6M
2025-04-07 220.15 235.03 214.12 220.54 0.7M
2025-04-04 253.00 253.81 237.86 238.51 0.7M
2025-04-03 265.84 270.00 259.78 264.32 0.4M
2025-04-02 271.59 276.00 269.07 274.78 0.7M
2025-04-01 282.93 284.15 268.46 271.04 0.9M
2025-03-31 273.80 275.25 264.43 272.17 0.5M
2025-03-28 269.00 274.00 265.58 267.39 0.5M
2025-03-27 264.02 269.00 259.08 262.60 0.7M
2025-03-26 253.34 253.34 249.03 250.92 0.3M
2025-03-25 258.48 258.48 250.24 250.47 0.3M
2025-03-24 254.74 257.88 252.54 253.20 0.6M
2025-03-21 254.57 256.49 250.49 251.98 0.5M
2025-03-20 264.17 268.38 260.02 262.59 0.2M
2025-03-19 259.41 270.60 259.41 266.26 0.3M
2025-03-18 261.18 264.24 258.19 261.38 0.3M
2025-03-17 260.00 265.85 257.16 265.07 0.4M
2025-03-14 253.71 260.00 252.01 259.19 0.3M
2025-03-13 250.00 254.74 246.89 254.57 0.3M
2025-03-12 249.22 250.00 244.08 249.84 0.6M
2025-03-11 246.88 247.29 242.49 245.71 0.4M
2025-03-10 240.00 246.99 238.10 242.66 0.6M
2025-03-07 256.47 256.53 245.52 247.07 0.7M
2025-03-06 256.86 264.87 256.28 256.97 0.4M
2025-03-05 259.78 263.33 255.88 262.21 0.6M
2025-03-04 252.00 257.74 250.47 257.31 0.8M
2025-03-03 255.83 258.96 240.00 245.53 1.3M
2025-02-28 270.24 281.18 265.27 271.80 1.0M
2025-02-27 265.00 287.88 264.00 278.38 1.1M
2025-02-26 265.40 268.45 257.68 259.00 0.7M
2025-02-25 260.00 265.89 258.28 259.70 0.6M
2025-02-24 256.50 259.69 254.14 258.49 0.5M
2025-02-21 258.66 260.98 253.04 255.37 0.8M
2025-02-20 237.12 246.80 237.12 244.20 0.8M
2025-02-19 234.22 239.72 233.66 236.69 0.4M
2025-02-18 240.00 242.45 236.25 238.11 0.6M
2025-02-14 235.00 235.00 227.90 230.86 0.5M
2025-02-13 218.60 226.33 218.51 225.49 0.3M
2025-02-12 222.95 226.68 221.34 223.31 0.2M
2025-02-11 222.06 227.51 219.06 221.22 0.3M
2025-02-10 225.11 226.08 219.15 219.67 0.3M
2025-02-07 228.00 228.69 221.93 223.50 0.2M
2025-02-06 230.00 233.50 227.25 228.87 0.5M
2025-02-05 226.01 229.99 225.92 227.67 0.4M
2025-02-04 229.00 229.00 222.51 222.91 0.4M
2025-02-03 220.88 227.64 216.88 223.37 0.2M
2025-01-31 226.90 227.80 223.11 224.99 0.2M
2025-01-30 225.90 229.75 225.26 226.89 0.2M
2025-01-29 224.61 228.87 224.61 226.71 0.1M
2025-01-28 228.89 229.00 223.51 226.67 0.2M
2025-01-27 222.99 227.92 221.52 225.24 0.3M
2025-01-24 217.58 223.54 215.46 222.08 0.3M
2025-01-23 217.35 223.50 215.70 222.24 0.4M
2025-01-22 217.37 223.52 214.10 222.22 0.5M
2025-01-21 214.51 221.79 212.99 218.70 0.5M
2025-01-17 205.35 211.96 205.35 210.08 0.5M
2025-01-16 201.72 206.82 199.02 205.34 0.3M
2025-01-15 200.00 203.00 196.65 201.72 0.4M
2025-01-14 191.50 207.67 191.50 200.99 0.7M
2025-01-13 176.00 184.64 174.74 184.61 0.2M
2025-01-10 179.98 180.11 175.92 176.71 0.3M
2025-01-08 175.00 177.99 172.67 177.88 0.3M
2025-01-07 176.11 180.40 175.00 175.10 0.4M
2025-01-06 182.00 182.00 179.01 180.64 0.4M
2025-01-03 183.50 184.76 179.05 180.82 0.2M
2025-01-02 182.50 186.54 180.34 184.00 0.1M