HS China A Biotechnology (HSCABIO)

HSCABIO
🏛️ 香港 →
2,863.83
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 2,242.86 2,243.88 2,190.01 2,190.01 0.0M
2024-12-30 2,240.38 2,256.34 2,233.34 2,240.90 0.0M
2024-12-27 2,245.97 2,259.20 2,233.28 2,243.45 0.0M
2024-12-26 2,248.70 2,259.77 2,242.27 2,245.04 0.0M
2024-12-25 2,284.92 2,290.30 2,239.72 2,251.59 0.0M
2024-12-24 2,253.16 2,272.36 2,253.06 2,271.73 0.0M
2024-12-23 2,286.52 2,286.81 2,250.53 2,251.68 0.0M
2024-12-20 2,282.35 2,300.82 2,278.25 2,284.75 0.0M
2024-12-19 2,275.60 2,290.96 2,260.23 2,285.91 0.0M
2024-12-18 2,297.27 2,305.62 2,291.48 2,295.79 0.0M
2024-12-17 2,310.00 2,316.27 2,283.14 2,291.51 0.0M
2024-12-16 2,331.36 2,336.98 2,303.06 2,312.21 0.0M
2024-12-13 2,381.86 2,381.86 2,335.80 2,338.11 0.0M
2024-12-12 2,385.08 2,396.01 2,368.58 2,393.14 0.0M
2024-12-11 2,387.23 2,406.38 2,379.47 2,386.66 0.0M
2024-12-10 2,460.87 2,463.89 2,388.73 2,393.12 0.0M
2024-12-09 2,430.94 2,438.89 2,379.85 2,388.69 0.0M
2024-12-06 2,322.39 2,397.62 2,321.23 2,388.54 0.0M
2024-12-05 2,323.90 2,337.39 2,312.84 2,323.83 0.0M
2024-12-04 2,372.49 2,372.96 2,321.27 2,330.57 0.0M
2024-12-03 2,379.44 2,391.63 2,360.10 2,380.31 0.0M
2024-12-02 2,353.66 2,390.95 2,338.99 2,382.90 0.0M
2024-11-29 2,315.38 2,377.47 2,311.61 2,351.97 0.0M
2024-11-28 2,339.23 2,351.44 2,310.04 2,313.84 0.0M
2024-11-27 2,281.84 2,336.27 2,272.58 2,336.14 0.0M
2024-11-26 2,290.77 2,335.09 2,285.18 2,286.09 0.0M
2024-11-25 2,287.62 2,310.33 2,262.16 2,297.21 0.0M
2024-11-22 2,388.11 2,388.11 2,286.95 2,286.95 0.0M
2024-11-21 2,396.38 2,416.28 2,373.48 2,392.29 0.0M
2024-11-20 2,347.02 2,423.23 2,344.89 2,403.28 0.0M
2024-11-19 2,329.12 2,353.82 2,298.18 2,353.72 0.0M
2024-11-18 2,365.22 2,379.79 2,308.46 2,319.71 0.0M
2024-11-15 2,409.30 2,426.18 2,360.33 2,360.33 0.0M
2024-11-14 2,497.45 2,497.91 2,414.58 2,417.03 0.0M
2024-11-13 2,516.43 2,545.54 2,462.62 2,504.91 0.0M
2024-11-12 2,524.46 2,616.72 2,516.93 2,539.19 0.0M
2024-11-11 2,441.90 2,518.51 2,436.64 2,517.77 0.0M
2024-11-08 2,512.15 2,520.35 2,453.21 2,462.01 0.0M
2024-11-07 2,379.75 2,477.79 2,376.61 2,477.79 0.0M
2024-11-06 2,409.54 2,452.39 2,390.84 2,406.10 0.0M
2024-11-05 2,342.44 2,413.27 2,320.26 2,409.81 0.0M
2024-11-04 2,316.84 2,354.14 2,316.14 2,342.17 0.0M
2024-11-01 2,321.29 2,346.14 2,296.75 2,308.22 0.0M
2024-10-31 2,328.61 2,361.24 2,312.89 2,325.76 0.0M
2024-10-30 2,370.17 2,386.03 2,313.92 2,336.97 0.0M
2024-10-29 2,470.12 2,477.11 2,380.58 2,383.82 0.0M
2024-10-28 2,413.33 2,449.94 2,397.28 2,449.75 0.0M
2024-10-25 2,373.54 2,446.19 2,362.56 2,427.34 0.0M
2024-10-24 2,398.48 2,433.09 2,385.50 2,388.57 0.0M
2024-10-23 2,389.48 2,421.31 2,371.01 2,396.02 0.0M
2024-10-22 2,370.14 2,400.90 2,354.42 2,385.11 0.0M
2024-10-21 2,369.08 2,407.80 2,325.17 2,374.53 0.0M
2024-10-18 2,239.71 2,432.28 2,230.19 2,359.51 0.0M
2024-10-17 2,281.26 2,304.97 2,246.03 2,246.49 0.0M
2024-10-16 2,259.10 2,305.51 2,250.12 2,264.78 0.0M
2024-10-15 2,358.03 2,375.66 2,293.70 2,294.11 0.0M
2024-10-14 2,354.62 2,368.53 2,274.77 2,361.46 0.0M
2024-10-11 2,479.78 2,479.78 2,318.57 2,346.79 0.0M
2024-10-10 2,567.71 2,627.52 2,478.13 2,500.53 0.0M
2024-10-09 2,686.58 2,748.57 2,539.50 2,551.03 0.0M
2024-10-08 2,852.58 2,852.58 2,602.11 2,762.33 0.0M
2024-09-30 2,336.48 2,497.51 2,302.56 2,490.78 0.0M
2024-09-27 2,087.07 2,229.77 2,084.98 2,208.38 0.0M
2024-09-26 1,947.73 2,048.68 1,942.64 2,048.68 0.0M
2024-09-25 1,948.50 1,999.84 1,948.50 1,958.63 0.0M
2024-09-24 1,874.08 1,929.76 1,855.06 1,929.76 0.0M
2024-09-23 1,892.44 1,904.09 1,860.47 1,861.84 0.0M
2024-09-20 1,891.51 1,891.51 1,854.80 1,869.50 0.0M
2024-09-19 1,875.62 1,922.18 1,860.53 1,894.15 0.0M
2024-09-18 1,865.99 1,872.87 1,848.95 1,866.42 0.0M
2024-09-13 1,895.78 1,896.95 1,868.30 1,870.40 0.0M
2024-09-12 1,917.75 1,945.25 1,892.14 1,892.43 0.0M
2024-09-11 1,887.44 1,925.89 1,883.46 1,914.91 0.0M
2024-09-10 1,909.86 1,911.12 1,868.17 1,893.89 0.0M
2024-09-09 1,908.10 1,941.61 1,901.74 1,910.32 0.0M
2024-09-05 1,936.45 1,965.50 1,936.45 1,952.18 0.0M
2024-09-04 1,930.52 1,960.43 1,922.99 1,936.39 0.0M
2024-09-03 1,917.77 1,957.44 1,912.36 1,936.47 0.0M
2024-09-02 1,972.46 1,977.71 1,920.16 1,920.64 0.0M
2024-08-30 1,964.76 2,005.86 1,950.80 1,974.40 0.0M
2024-08-29 1,925.03 1,977.22 1,922.24 1,967.98 0.0M
2024-08-28 1,931.02 1,948.79 1,913.94 1,932.20 0.0M
2024-08-27 1,933.07 1,960.50 1,929.62 1,940.33 0.0M
2024-08-26 1,926.92 1,946.53 1,917.32 1,937.38 0.0M
2024-08-23 1,944.13 1,951.06 1,926.48 1,930.86 0.0M
2024-08-22 1,974.97 1,982.53 1,947.16 1,949.85 0.0M
2024-08-21 1,986.32 2,001.40 1,969.54 1,971.17 0.0M
2024-08-20 2,042.15 2,044.60 1,989.47 1,993.62 0.0M
2024-08-19 2,066.76 2,087.21 2,041.37 2,041.37 0.0M
2024-08-16 2,061.91 2,071.66 2,039.08 2,067.24 0.0M
2024-08-15 2,062.43 2,096.01 2,047.82 2,070.14 0.0M
2024-08-14 2,097.61 2,098.23 2,055.65 2,059.12 0.0M
2024-08-13 2,117.05 2,118.24 2,081.99 2,105.56 0.0M
2024-08-12 2,096.05 2,140.25 2,085.49 2,120.03 0.0M
2024-08-09 2,138.68 2,150.31 2,090.06 2,090.06 0.0M
2024-08-08 2,129.68 2,156.97 2,124.11 2,135.48 0.0M
2024-08-07 2,152.40 2,152.52 2,126.51 2,138.47 0.0M
2024-08-06 2,130.80 2,160.59 2,121.13 2,156.78 0.0M
2024-08-05 2,119.29 2,181.48 2,110.56 2,110.56 0.0M
2024-08-02 2,102.29 2,169.46 2,100.29 2,127.75 0.0M
2024-08-01 2,137.64 2,154.14 2,101.66 2,109.59 0.0M
2024-07-31 2,022.80 2,138.81 2,014.44 2,138.81 0.0M
2024-07-30 2,026.64 2,047.15 2,016.27 2,025.64 0.0M
2024-07-29 2,048.00 2,048.78 2,018.16 2,020.96 0.0M
2024-07-26 2,052.97 2,058.88 2,028.39 2,045.54 0.0M
2024-07-25 2,033.65 2,076.71 2,029.77 2,052.08 0.0M
2024-07-24 2,068.93 2,084.14 2,036.62 2,039.58 0.0M
2024-07-23 2,149.21 2,149.21 2,070.59 2,071.17 0.0M
2024-07-22 2,140.50 2,169.30 2,130.57 2,151.94 0.0M
2024-07-19 2,122.59 2,151.24 2,110.69 2,142.18 0.0M
2024-07-18 2,115.60 2,136.20 2,098.41 2,130.11 0.0M
2024-07-17 2,083.81 2,135.45 2,081.59 2,127.54 0.0M
2024-07-16 2,061.76 2,087.82 2,058.38 2,083.31 0.0M
2024-07-15 2,087.47 2,095.69 2,063.91 2,067.63 0.0M
2024-07-12 2,093.54 2,119.37 2,084.35 2,092.16 0.0M
2024-07-11 2,064.49 2,105.12 2,050.63 2,092.00 0.0M
2024-07-10 2,020.72 2,058.97 2,015.24 2,034.24 0.0M
2024-07-09 2,015.45 2,034.84 1,991.06 2,027.78 0.0M
2024-07-08 2,076.36 2,078.16 2,011.31 2,018.11 0.0M
2024-07-05 2,013.56 2,093.25 2,003.22 2,083.16 0.0M
2024-07-04 2,059.61 2,065.21 2,013.68 2,018.13 0.0M
2024-07-03 2,079.65 2,087.75 2,054.20 2,062.40 0.0M
2024-07-02 2,100.37 2,108.03 2,079.22 2,082.09 0.0M
2024-07-01 2,091.24 2,109.24 2,061.59 2,102.10 0.0M
2024-06-28 2,101.91 2,130.15 2,087.49 2,092.33 0.0M
2024-06-27 2,140.41 2,140.41 2,103.07 2,104.53 0.0M
2024-06-26 2,098.57 2,151.90 2,094.15 2,149.98 0.0M
2024-06-25 2,121.64 2,131.08 2,095.55 2,104.96 0.0M
2024-06-24 2,157.66 2,162.23 2,120.25 2,121.48 0.0M
2024-06-21 2,151.77 2,185.41 2,144.53 2,169.73 0.0M
2024-06-20 2,188.26 2,215.43 2,155.11 2,155.11 0.0M
2024-06-19 2,215.09 2,218.04 2,188.11 2,188.11 0.0M
2024-06-18 2,238.08 2,244.57 2,207.26 2,212.88 0.0M
2024-06-17 2,218.55 2,245.27 2,216.87 2,240.10 0.0M
2024-06-14 2,270.32 2,270.90 2,218.51 2,233.94 0.0M
2024-06-13 2,287.08 2,290.33 2,265.42 2,279.38 0.0M
2024-06-12 2,263.59 2,314.72 2,259.27 2,284.94 0.0M
2024-06-11 2,230.79 2,269.78 2,209.63 2,265.55 0.0M
2024-06-07 2,254.84 2,264.29 2,230.91 2,234.82 0.0M
2024-06-06 2,278.02 2,292.39 2,238.51 2,244.62 0.0M
2024-06-05 2,273.58 2,310.03 2,267.76 2,276.34 0.0M
2024-06-04 2,240.32 2,283.57 2,237.21 2,277.84 0.0M
2024-06-03 2,261.60 2,273.50 2,232.15 2,245.53 0.0M
2024-05-31 2,283.42 2,301.81 2,265.46 2,265.46 0.0M
2024-05-30 2,272.66 2,293.46 2,256.74 2,269.53 0.0M
2024-05-29 2,281.41 2,297.96 2,268.58 2,276.37 0.0M
2024-05-28 2,300.48 2,309.67 2,281.86 2,285.04 0.0M
2024-05-27 2,312.28 2,316.92 2,259.48 2,306.45 0.0M
2024-05-24 2,336.87 2,349.60 2,308.91 2,308.91 0.0M
2024-05-23 2,389.39 2,389.73 2,334.54 2,339.77 0.0M
2024-05-22 2,405.96 2,412.45 2,375.05 2,392.46 0.0M
2024-05-21 2,425.32 2,425.32 2,386.12 2,393.10 0.0M
2024-05-20 2,420.60 2,449.71 2,416.32 2,430.12 0.0M
2024-05-17 2,415.26 2,436.31 2,400.24 2,423.89 0.0M
2024-05-16 2,431.11 2,439.82 2,410.81 2,416.10 0.0M
2024-05-15 2,466.62 2,466.72 2,425.25 2,426.45 0.0M
2024-05-14 2,449.99 2,495.19 2,449.99 2,474.14 0.0M
2024-05-13 2,508.77 2,513.22 2,448.62 2,454.92 0.0M
2024-05-10 2,527.53 2,528.97 2,482.90 2,486.43 0.0M
2024-05-09 2,496.37 2,546.86 2,485.57 2,526.66 0.0M
2024-05-08 2,504.17 2,527.29 2,487.57 2,498.63 0.0M
2024-05-07 2,504.94 2,516.45 2,482.69 2,503.76 0.0M
2024-05-06 2,454.99 2,514.74 2,454.99 2,504.34 0.0M
2024-04-30 2,432.28 2,442.23 2,409.59 2,423.44 0.0M
2024-04-29 2,379.41 2,450.23 2,378.78 2,435.26 0.0M
2024-04-26 2,320.23 2,388.05 2,318.45 2,385.43 0.0M
2024-04-25 2,315.44 2,361.55 2,312.01 2,338.14 0.0M
2024-04-24 2,338.20 2,339.29 2,313.58 2,329.02 0.0M
2024-04-23 2,318.83 2,348.05 2,274.59 2,339.50 0.0M
2024-04-22 2,308.04 2,353.85 2,299.15 2,338.37 0.0M
2024-04-19 2,335.15 2,337.22 2,300.12 2,320.89 0.0M
2024-04-18 2,342.69 2,382.08 2,319.41 2,347.63 0.0M
2024-04-17 2,324.61 2,365.61 2,318.60 2,355.19 0.0M
2024-04-16 2,366.10 2,393.48 2,317.43 2,319.26 0.0M
2024-04-15 2,363.98 2,397.38 2,342.37 2,372.76 0.0M
2024-04-12 2,387.40 2,415.44 2,365.04 2,367.91 0.0M
2024-04-11 2,406.22 2,422.43 2,380.96 2,386.33 0.0M
2024-04-10 2,462.04 2,462.04 2,409.55 2,420.07 0.0M
2024-04-09 2,403.55 2,469.09 2,387.99 2,468.61 0.0M
2024-04-08 2,442.37 2,448.00 2,402.79 2,404.23 0.0M
2024-04-03 2,467.93 2,489.07 2,455.90 2,457.26 0.0M
2024-04-02 2,498.00 2,498.92 2,458.84 2,472.83 0.0M
2024-04-01 2,457.33 2,496.12 2,452.67 2,495.83 0.0M
2024-03-29 2,432.79 2,449.66 2,418.71 2,443.12 0.0M
2024-03-28 2,420.40 2,466.82 2,408.95 2,438.63 0.0M
2024-03-27 2,456.12 2,473.37 2,426.19 2,426.19 0.0M
2024-03-26 2,472.45 2,474.89 2,444.13 2,463.60 0.0M
2024-03-25 2,503.73 2,528.36 2,476.86 2,477.01 0.0M
2024-03-22 2,557.09 2,560.12 2,490.32 2,497.69 0.0M
2024-03-21 2,604.51 2,607.89 2,564.72 2,567.74 0.0M
2024-03-20 2,613.45 2,628.03 2,587.30 2,607.60 0.0M
2024-03-19 2,645.15 2,651.33 2,618.91 2,618.91 0.0M
2024-03-18 2,629.44 2,660.96 2,588.44 2,660.96 0.0M
2024-03-15 2,629.37 2,677.58 2,597.08 2,628.83 0.0M
2024-03-14 2,719.19 2,736.67 2,621.35 2,639.37 0.0M
2024-03-13 2,634.28 2,641.73 2,603.78 2,628.48 0.0M
2024-03-12 2,584.84 2,640.17 2,584.84 2,637.80 0.0M
2024-03-11 2,500.09 2,574.28 2,486.58 2,572.23 0.0M
2024-03-08 2,491.05 2,518.51 2,472.03 2,493.99 0.0M
2024-03-07 2,558.94 2,575.58 2,499.22 2,499.22 0.0M
2024-03-06 2,614.55 2,631.89 2,574.42 2,604.42 0.0M
2024-03-05 2,636.62 2,643.15 2,604.42 2,617.16 0.0M
2024-03-04 2,600.64 2,697.24 2,599.63 2,658.94 0.0M
2024-03-01 2,607.68 2,613.47 2,575.08 2,607.24 0.0M
2024-02-29 2,529.64 2,613.05 2,527.03 2,612.37 0.0M
2024-02-28 2,620.48 2,691.37 2,551.38 2,551.38 0.0M
2024-02-27 2,557.39 2,601.40 2,547.24 2,601.40 0.0M
2024-02-26 2,544.96 2,598.17 2,526.05 2,565.98 0.0M
2024-02-23 2,551.91 2,555.73 2,518.29 2,549.17 0.0M
2024-02-22 2,524.62 2,547.35 2,520.68 2,547.35 0.0M
2024-02-21 2,496.82 2,587.15 2,487.25 2,536.21 0.0M
2024-02-20 2,485.81 2,538.58 2,475.79 2,517.12 0.0M
2024-02-19 2,523.71 2,523.71 2,464.70 2,498.81 0.0M
2024-02-08 2,509.28 2,580.00 2,493.47 2,519.77 0.0M
2024-02-07 2,418.85 2,525.90 2,414.51 2,509.95 0.0M
2024-02-06 2,163.82 2,403.61 2,161.02 2,400.96 0.0M
2024-02-05 2,197.40 2,257.88 2,090.07 2,198.87 0.0M
2024-02-02 2,330.95 2,344.78 2,168.05 2,226.00 0.0M
2024-02-01 2,293.07 2,370.54 2,283.02 2,319.54 0.0M
2024-01-31 2,374.89 2,383.13 2,299.48 2,303.92 0.0M
2024-01-30 2,441.09 2,460.18 2,393.83 2,393.83 0.0M
2024-01-29 2,536.16 2,552.02 2,466.34 2,469.68 0.0M
2024-01-26 2,610.96 2,636.27 2,531.42 2,537.16 0.0M
2024-01-25 2,585.49 2,638.13 2,563.04 2,630.03 0.0M
2024-01-24 2,601.67 2,605.87 2,504.92 2,586.34 0.0M
2024-01-23 2,552.39 2,594.53 2,543.34 2,581.34 0.0M
2024-01-22 2,658.13 2,658.13 2,542.08 2,560.36 0.0M
2024-01-19 2,676.14 2,696.09 2,657.96 2,665.15 0.0M
2024-01-18 2,654.07 2,689.16 2,605.71 2,685.87 0.0M
2024-01-17 2,753.81 2,766.37 2,669.57 2,669.57 0.0M
2024-01-16 2,759.85 2,762.18 2,717.71 2,759.13 0.0M
2024-01-15 2,769.23 2,799.51 2,754.81 2,760.82 0.0M
2024-01-12 2,809.30 2,824.23 2,779.02 2,779.02 0.0M
2024-01-11 2,825.76 2,843.55 2,785.17 2,830.85 0.0M
2024-01-10 2,830.68 2,838.97 2,794.32 2,809.70 0.0M
2024-01-09 2,826.06 2,855.76 2,813.91 2,831.96 0.0M
2024-01-08 2,873.98 2,878.96 2,820.49 2,820.93 0.0M
2024-01-05 2,939.44 2,942.28 2,872.01 2,883.45 0.0M
2024-01-04 2,966.13 2,967.17 2,922.60 2,943.64 0.0M
2024-01-03 2,975.16 3,011.94 2,959.89 2,969.79 0.0M
2024-01-02 3,051.63 3,051.63 2,970.69 2,978.76 0.0M