君圣泰医药- B

2511
🏛️ 香港 →
3.90
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
2024-12-31 1.32 1.32 1.24 1.27 0.2M
2024-12-30 1.33 1.36 1.27 1.27 0.2M
2024-12-27 1.20 1.32 1.20 1.30 0.9M
2024-12-24 1.28 1.28 1.17 1.19 1.6M
2024-12-23 1.10 1.36 1.10 1.28 2.4M
2024-12-20 1.08 1.16 1.04 1.14 1.2M
2024-12-19 0.97 1.14 0.97 1.07 1.3M
2024-12-18 0.98 0.98 0.92 0.97 0.6M
2024-12-17 0.93 0.96 0.87 0.94 0.4M
2024-12-16 0.92 0.98 0.92 0.96 0.1M
2024-12-13 0.96 0.97 0.96 0.96 0.0M
2024-12-12 0.97 0.99 0.93 0.96 0.5M
2024-12-11 0.95 0.99 0.95 0.97 0.2M
2024-12-10 0.97 1.00 0.95 0.97 0.3M
2024-12-09 1.00 1.00 0.96 0.97 0.1M
2024-12-06 1.01 1.02 0.95 1.00 0.5M
2024-12-05 1.03 1.04 0.97 0.99 0.4M
2024-12-04 0.97 1.03 0.96 1.02 0.2M
2024-12-03 0.93 1.04 0.93 1.04 0.3M
2024-12-02 0.91 0.98 0.91 0.97 0.1M
2024-11-29 0.95 1.01 0.95 0.98 0.2M
2024-11-28 0.98 0.98 0.93 0.95 0.7M
2024-11-27 1.01 1.03 0.94 0.98 0.6M
2024-11-26 0.95 1.10 0.92 1.04 0.1M
2024-11-25 1.09 1.09 1.01 1.04 0.0M
2024-11-22 1.10 1.10 0.95 1.05 0.4M
2024-11-21 1.10 1.10 1.03 1.05 0.2M
2024-11-20 1.06 1.09 1.04 1.04 0.3M
2024-11-19 1.05 1.11 1.05 1.09 0.1M
2024-11-18 1.05 1.19 1.00 1.05 0.3M
2024-11-15 1.05 1.11 1.05 1.05 0.2M
2024-11-14 1.10 1.17 1.08 1.11 0.3M
2024-11-13 1.20 1.20 1.10 1.13 0.4M
2024-11-12 1.23 1.32 1.12 1.20 0.5M
2024-11-11 1.07 1.22 1.07 1.15 0.3M
2024-11-08 1.28 1.28 1.19 1.23 0.9M
2024-11-07 1.26 1.31 1.24 1.26 0.6M
2024-11-06 1.22 1.27 1.20 1.25 0.8M
2024-11-05 1.18 1.24 1.18 1.24 0.7M
2024-11-04 1.19 1.23 1.14 1.21 0.8M
2024-11-01 1.21 1.21 1.16 1.19 0.5M
2024-10-31 1.18 1.19 1.15 1.18 0.2M
2024-10-30 1.18 1.18 1.13 1.18 0.2M
2024-10-29 1.23 1.23 1.14 1.17 0.2M
2024-10-28 1.09 1.23 1.09 1.20 0.5M
2024-10-25 1.10 1.13 1.01 1.12 0.3M
2024-10-24 1.10 1.14 1.07 1.11 0.2M
2024-10-23 1.15 1.15 1.07 1.10 0.2M
2024-10-22 1.07 1.10 1.02 1.08 0.5M
2024-10-21 1.14 1.14 1.06 1.07 0.4M
2024-10-18 1.01 1.13 1.01 1.12 0.4M
2024-10-17 0.96 1.10 0.95 1.02 1.3M
2024-10-16 1.00 1.05 0.99 1.02 0.3M
2024-10-15 1.04 1.06 0.93 1.00 1.2M
2024-10-14 1.13 1.13 1.00 1.04 0.9M
2024-10-10 1.21 1.30 1.10 1.13 0.9M
2024-10-09 1.48 1.48 1.09 1.21 3.2M
2024-10-08 1.55 1.60 1.35 1.41 4.2M
2024-10-07 1.22 1.59 1.22 1.50 3.8M
2024-10-04 1.22 1.26 1.13 1.15 2.0M
2024-10-03 1.24 1.26 1.12 1.18 1.2M
2024-10-02 1.24 1.32 1.19 1.24 2.8M
2024-09-30 1.10 1.27 1.02 1.18 3.8M
2024-09-27 0.84 1.03 0.83 1.02 3.5M
2024-09-26 0.85 0.90 0.82 0.82 2.8M
2024-09-25 0.89 0.97 0.86 0.91 0.5M
2024-09-24 0.82 0.96 0.82 0.89 0.9M
2024-09-23 0.82 0.89 0.78 0.86 1.4M
2024-09-20 0.81 0.92 0.81 0.89 0.8M
2024-09-19 0.85 0.91 0.84 0.85 1.7M
2024-09-17 0.91 0.91 0.81 0.85 0.2M
2024-09-16 0.84 0.86 0.79 0.86 0.3M
2024-09-13 0.91 0.91 0.81 0.84 1.7M
2024-09-12 0.90 0.94 0.87 0.91 0.2M
2024-09-11 1.00 1.00 0.85 0.92 0.9M
2024-09-10 1.21 1.26 0.72 1.00 10.0M
2024-09-09 1.19 1.31 1.12 1.26 8.0M
2024-09-05 1.22 1.23 1.15 1.17 3.9M
2024-09-04 1.27 1.29 1.19 1.21 4.2M
2024-09-03 1.38 1.40 1.28 1.29 3.7M
2024-09-02 1.41 1.41 1.36 1.36 2.1M
2024-08-30 1.49 1.50 1.41 1.41 4.1M
2024-08-29 1.46 1.49 1.42 1.48 5.0M
2024-08-28 1.43 1.47 1.36 1.43 5.4M
2024-08-27 1.37 1.42 1.31 1.42 8.3M
2024-08-26 1.31 1.39 1.28 1.34 6.1M
2024-08-23 1.35 1.42 1.28 1.30 4.9M
2024-08-22 1.46 1.48 1.32 1.35 6.3M
2024-08-21 1.44 1.56 1.39 1.43 10.3M
2024-08-20 1.40 1.56 1.37 1.44 18.4M
2024-08-19 1.55 1.55 1.36 1.36 8.2M
2024-08-16 1.55 1.63 1.50 1.52 9.7M
2024-08-15 1.56 1.70 1.52 1.54 20.4M
2024-08-14 1.54 1.59 1.47 1.50 10.5M
2024-08-13 1.44 1.71 1.42 1.53 40.8M
2024-08-12 1.54 1.60 1.41 1.43 11.9M
2024-08-09 1.80 1.85 1.51 1.54 22.5M
2024-08-08 1.92 1.96 1.76 1.78 26.5M
2024-08-07 1.83 1.94 1.69 1.86 39.1M
2024-08-06 1.41 1.84 1.39 1.83 84.5M
2024-08-05 1.55 1.66 1.28 1.36 44.5M
2024-08-02 1.25 1.66 1.23 1.49 106.9M
2024-08-01 1.14 1.40 1.11 1.25 40.6M
2024-07-31 1.00 1.32 1.00 1.13 66.5M
2024-07-30 1.00 1.00 0.94 0.99 8.5M
2024-07-29 1.03 1.04 0.98 0.99 5.2M
2024-07-26 1.03 1.05 1.01 1.02 2.7M
2024-07-25 1.01 1.04 1.00 1.02 3.9M
2024-07-24 1.05 1.06 1.01 1.01 3.1M
2024-07-23 1.12 1.13 1.03 1.04 11.1M
2024-07-22 1.12 1.15 1.09 1.11 5.2M
2024-07-19 1.16 1.17 1.10 1.10 5.6M
2024-07-18 1.16 1.17 1.12 1.15 4.8M
2024-07-17 1.13 1.19 1.11 1.16 8.8M
2024-07-16 1.18 1.18 1.11 1.12 7.2M
2024-07-15 1.26 1.27 1.16 1.17 8.0M
2024-07-12 1.26 1.33 1.23 1.25 22.4M
2024-07-11 1.28 1.29 1.19 1.24 19.5M
2024-07-10 1.17 1.35 1.14 1.27 36.2M
2024-07-09 1.10 1.28 1.09 1.16 41.4M
2024-07-08 1.20 1.20 1.07 1.09 13.5M
2024-07-05 1.18 1.23 1.10 1.17 21.9M
2024-07-04 1.22 1.26 1.13 1.17 16.6M
2024-07-03 1.35 1.36 1.19 1.20 24.8M
2024-07-02 1.44 1.44 1.32 1.34 12.8M
2024-06-28 1.46 1.54 1.39 1.41 14.2M
2024-06-27 1.50 1.59 1.40 1.43 25.0M
2024-06-26 1.63 1.70 1.48 1.49 34.8M
2024-06-25 1.61 1.79 1.54 1.63 92.0M
2024-06-24 3.50 3.50 1.38 1.52 124.6M
2024-06-21 3.70 3.82 3.33 3.59 1.4M
2024-06-20 3.99 3.99 3.63 3.68 1.7M
2024-06-19 3.78 4.31 3.71 3.90 4.1M
2024-06-18 3.78 3.90 3.64 3.68 1.3M
2024-06-17 4.05 4.05 3.73 3.78 1.3M
2024-06-14 4.20 4.20 4.00 4.10 1.3M
2024-06-13 4.21 4.50 4.17 4.24 0.8M
2024-06-12 4.58 4.59 4.22 4.23 1.0M
2024-06-11 4.47 4.47 4.24 4.31 0.7M
2024-06-07 4.57 4.60 4.46 4.48 0.6M
2024-06-06 4.64 4.76 4.43 4.46 1.3M
2024-06-05 4.93 4.93 4.68 4.74 0.7M
2024-06-04 4.82 5.15 4.72 4.88 1.3M
2024-06-03 5.19 5.30 4.80 4.82 1.5M
2024-05-31 5.45 5.45 5.10 5.11 1.4M
2024-05-30 5.45 5.59 5.20 5.29 2.7M
2024-05-29 5.25 6.38 5.07 5.45 9.2M
2024-05-28 5.31 5.42 5.20 5.25 0.6M
2024-05-27 5.36 5.59 5.12 5.37 1.5M
2024-05-24 6.00 6.00 5.29 5.31 2.0M
2024-05-23 6.15 6.40 5.60 5.84 3.7M
2024-05-22 5.65 7.50 5.48 6.08 16.4M
2024-05-21 6.28 6.35 5.35 5.42 1.1M
2024-05-20 6.45 6.88 6.18 6.24 2.1M
2024-05-17 6.95 7.05 6.46 6.46 1.2M
2024-05-16 6.52 7.30 6.52 6.90 6.2M
2024-05-14 7.01 7.26 6.80 6.95 1.0M
2024-05-13 7.29 7.29 6.22 7.01 2.1M
2024-05-10 7.25 7.25 6.25 6.76 1.7M
2024-05-09 7.54 7.98 6.42 7.00 4.0M
2024-05-08 5.29 7.71 5.03 7.31 2.5M
2024-05-07 5.25 5.38 5.04 5.16 0.2M
2024-05-06 5.68 5.68 5.05 5.25 0.3M
2024-05-03 5.50 5.50 5.22 5.22 0.0M
2024-05-02 4.87 5.55 4.87 5.40 0.1M
2024-04-30 4.96 5.10 4.73 4.86 0.1M
2024-04-29 5.22 5.25 5.00 5.01 0.3M
2024-04-26 5.06 5.28 4.95 5.10 0.3M
2024-04-25 5.26 5.27 4.88 5.00 0.3M
2024-04-24 5.10 5.15 4.64 4.90 0.3M
2024-04-23 4.75 5.42 4.71 4.88 0.5M
2024-04-22 4.89 5.03 4.72 4.87 0.2M
2024-04-19 5.00 5.30 4.83 4.97 0.4M
2024-04-18 5.24 5.84 4.61 5.06 3.2M
2024-04-17 4.20 5.30 4.20 4.59 1.8M
2024-04-16 4.98 4.98 4.10 4.37 1.0M
2024-04-15 4.35 6.20 4.03 5.00 2.8M
2024-04-12 4.30 4.50 4.00 4.30 0.7M
2024-04-11 5.15 5.15 4.22 4.25 1.1M
2024-04-10 5.38 5.48 5.11 5.11 0.1M
2024-04-09 5.30 5.49 5.28 5.48 0.2M
2024-04-08 5.55 5.57 5.24 5.45 0.1M
2024-04-05 5.61 5.69 5.40 5.40 0.2M
2024-04-03 5.65 5.80 5.55 5.65 0.1M
2024-04-02 5.90 6.15 5.65 5.66 0.3M
2024-03-28 5.68 6.03 5.65 5.91 0.5M
2024-03-27 6.03 6.05 5.68 5.68 0.8M
2024-03-26 6.06 6.18 6.03 6.03 0.4M
2024-03-25 6.12 6.65 6.06 6.06 1.0M
2024-03-22 6.05 7.19 6.01 6.06 1.7M
2024-03-21 6.14 6.24 6.03 6.09 0.5M
2024-03-20 6.50 6.50 6.02 6.08 0.4M
2024-03-19 7.68 7.75 6.23 6.37 1.3M
2024-03-18 8.10 8.10 7.55 7.68 0.2M
2024-03-15 8.05 8.50 7.99 8.01 1.1M
2024-03-14 7.25 8.50 7.25 8.17 2.0M
2024-03-13 8.34 8.34 7.04 7.21 0.8M
2024-03-12 8.58 8.64 8.16 8.28 0.8M
2024-03-11 8.54 8.85 8.51 8.57 1.3M
2024-03-08 8.77 8.98 8.11 8.52 2.1M
2024-03-07 7.75 10.40 7.50 8.06 3.6M
2024-03-06 7.75 8.20 7.66 7.88 0.5M
2024-03-05 9.01 9.01 7.05 7.51 0.9M
2024-03-04 11.18 11.26 8.76 9.09 0.9M
2024-03-01 11.30 11.44 11.02 11.18 0.7M
2024-02-29 10.80 11.20 10.68 11.16 0.4M
2024-02-28 11.18 11.26 10.74 11.04 0.5M
2024-02-27 11.10 11.32 10.96 11.18 0.7M
2024-02-26 11.06 11.20 10.90 11.10 0.4M
2024-02-23 11.06 11.40 10.98 11.30 0.3M
2024-02-22 10.82 11.30 10.80 11.28 0.5M
2024-02-21 11.40 11.58 10.80 10.82 0.8M
2024-02-20 11.82 12.06 11.34 11.54 0.8M
2024-02-19 12.00 12.12 11.60 12.02 0.8M
2024-02-16 12.70 12.76 11.28 12.16 0.9M
2024-02-15 11.92 12.78 11.82 12.54 1.6M
2024-02-14 11.90 12.10 11.78 11.92 0.4M
2024-02-09 11.80 12.02 11.78 12.02 0.2M
2024-02-08 11.88 12.02 11.78 11.98 0.4M
2024-02-07 11.68 12.08 11.68 11.88 0.3M
2024-02-06 11.80 12.16 11.70 11.70 0.7M
2024-02-05 11.62 11.80 11.48 11.78 0.3M
2024-02-02 12.00 12.10 11.40 11.76 0.3M
2024-02-01 11.98 12.10 11.60 12.02 0.5M
2024-01-31 11.94 12.24 11.78 12.08 0.4M
2024-01-30 12.24 12.32 11.70 11.94 0.5M
2024-01-29 12.26 12.50 12.02 12.34 0.6M
2024-01-26 11.98 12.26 11.86 12.18 0.5M
2024-01-25 12.10 12.26 11.80 12.10 0.5M
2024-01-24 11.66 12.26 11.60 12.20 0.6M
2024-01-23 11.28 11.90 11.18 11.78 0.7M
2024-01-22 11.50 11.50 10.84 11.32 0.6M
2024-01-19 11.68 12.04 11.46 11.50 0.4M
2024-01-18 11.90 12.10 11.60 11.88 0.4M
2024-01-17 11.50 11.96 11.50 11.86 0.4M
2024-01-16 11.80 11.96 11.46 11.56 0.5M
2024-01-15 11.98 11.98 11.40 11.62 0.4M
2024-01-12 11.98 12.12 11.72 11.84 0.4M
2024-01-11 12.10 12.10 11.70 11.98 0.3M
2024-01-10 12.18 12.24 11.78 11.98 0.4M
2024-01-09 12.20 12.30 11.68 12.08 0.4M
2024-01-08 11.80 12.30 11.58 12.24 0.3M
2024-01-05 11.80 12.10 11.70 12.08 0.4M
2024-01-04 11.50 12.28 11.50 11.90 0.4M
2024-01-03 12.00 12.32 11.70 11.72 0.2M
2024-01-02 13.18 13.18 12.00 12.10 0.3M