君实生物-B

1877
🏛️ 香港 →
29.82
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
09:30 30.00 30.48 29.92 30.30 526.7K
09:35 30.32 30.50 30.22 30.44 660.2K
09:40 30.42 30.78 30.34 30.72 508.0K
09:45 30.74 31.00 30.72 30.92 424.6K
09:50 31.08 31.80 31.08 31.80 1,475.0K
09:55 31.78 32.02 31.44 31.60 832.0K
10:00 31.62 31.90 31.62 31.84 388.2K
10:05 31.76 31.86 31.50 31.68 384.6K
10:10 31.74 32.00 31.68 31.78 451.0K
10:15 31.76 31.76 31.50 31.52 304.0K
10:20 31.54 31.62 31.50 31.50 148.4K
10:25 31.52 31.56 31.50 31.50 144.2K
10:30 31.52 31.62 31.24 31.40 263.2K
10:35 31.42 31.62 31.42 31.62 56.4K
10:40 31.64 31.80 31.62 31.70 152.2K
10:45 31.74 31.74 31.50 31.50 47.6K
10:50 31.44 31.50 31.42 31.50 35.6K
10:55 31.48 31.48 31.36 31.36 92.8K
11:00 31.38 31.56 31.38 31.56 37.6K
11:05 31.54 31.54 31.40 31.40 21.6K
11:10 31.36 31.36 31.10 31.30 323.0K
11:15 31.20 31.20 30.80 30.98 209.6K
11:20 31.00 31.04 30.82 31.04 202.0K
11:25 31.12 31.14 31.00 31.00 85.4K
11:30 30.98 31.10 30.92 31.10 75.2K
11:35 31.12 31.26 31.12 31.26 26.2K
11:40 31.28 31.28 31.26 31.26 4.0K
11:45 31.28 31.28 31.28 31.28 34.0K
11:50 31.24 31.24 31.18 31.20 10.6K
11:55 31.16 31.18 31.00 31.00 25.6K
13:00 31.02 31.18 31.00 31.12 62.2K
13:05 31.14 31.42 31.14 31.42 45.0K
13:10 31.46 31.46 31.08 31.10 107.4K
13:15 31.12 31.18 30.96 31.02 68.2K
13:20 31.08 31.08 30.94 30.96 109.2K
13:25 30.98 30.98 30.78 30.78 58.0K
13:30 30.78 30.96 30.78 30.88 50.6K
13:35 30.92 31.14 30.92 31.06 37.8K
13:40 31.08 31.12 31.00 31.00 28.4K
13:45 31.00 31.12 31.00 31.06 35.0K
13:50 31.04 31.06 30.98 31.06 41.4K
13:55 31.08 31.08 31.06 31.06 4.2K
14:00 31.08 31.12 31.08 31.10 30.0K
14:05 31.12 31.12 31.00 31.00 16.8K
14:10 31.02 31.06 31.00 31.04 16.6K
14:15 31.06 31.06 31.00 31.02 30.6K
14:20 31.00 31.00 30.92 31.00 23.0K
14:25 30.98 31.06 30.98 31.04 22.4K
14:30 31.06 31.12 31.04 31.12 107.8K
14:35 31.10 31.12 31.06 31.06 34.0K
14:40 31.04 31.06 31.00 31.00 32.0K
14:45 31.02 31.04 31.00 31.04 45.2K
14:50 31.02 31.02 30.92 30.92 40.4K
14:55 30.90 31.06 30.90 31.06 88.8K
15:00 31.10 31.12 31.08 31.08 37.0K
15:05 31.10 31.10 30.92 30.96 22.0K
15:10 30.96 31.10 30.96 30.98 53.4K
15:15 30.96 30.96 30.92 30.92 9.2K
15:20 30.96 31.00 30.96 30.96 29.6K
15:25 30.98 31.06 30.98 31.06 25.6K
15:30 31.04 31.10 31.04 31.10 92.4K
15:35 31.08 31.10 31.04 31.08 41.6K
15:40 31.06 31.08 31.02 31.02 37.0K
15:45 31.04 31.04 30.98 31.00 64.6K
15:50 30.98 31.04 30.98 31.04 66.2K
15:55 31.02 31.02 30.92 30.92 177.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.76 31.18 29.82 29.82 5.1M
2025-09-25 30.26 32.02 29.92 30.92 9.7M
2025-09-24 30.10 30.60 29.20 29.66 7.0M
2025-09-23 31.00 31.06 29.16 30.10 11.0M
2025-09-22 32.14 32.28 30.34 30.60 11.6M
2025-09-19 33.06 33.38 31.20 32.10 8.2M
2025-09-18 32.60 33.88 31.82 32.76 11.6M
2025-09-17 33.36 33.58 31.88 32.22 8.8M
2025-09-16 33.50 33.78 32.14 33.22 6.7M
2025-09-15 34.00 34.16 32.68 32.90 7.5M
2025-09-12 34.82 34.82 32.82 33.74 11.4M
2025-09-11 32.38 34.50 31.00 33.58 19.4M
2025-09-10 37.44 37.96 34.40 34.92 13.4M
2025-09-09 35.18 38.64 34.08 36.84 17.5M
2025-09-08 34.98 35.84 34.08 35.40 10.7M
2025-09-05 31.36 35.10 30.68 34.50 19.2M
2025-09-04 33.60 33.60 30.72 30.82 7.6M
2025-09-03 33.00 33.80 32.32 32.54 7.2M
2025-09-02 32.98 33.46 31.32 32.30 9.0M
2025-09-01 31.42 33.34 31.40 32.98 10.8M
2025-08-29 29.92 31.80 29.72 30.98 9.9M
2025-08-28 31.04 31.34 28.72 29.80 14.1M
2025-08-27 34.50 34.50 30.30 30.54 13.3M
2025-08-26 34.58 35.50 32.00 32.60 11.1M
2025-08-25 34.68 35.88 34.04 34.84 10.2M
2025-08-22 34.58 35.14 34.00 34.22 7.1M
2025-08-21 33.90 35.26 33.20 34.32 8.8M
2025-08-20 35.48 35.68 32.72 33.50 10.5M
2025-08-19 36.50 37.64 34.12 34.92 19.5M
2025-08-18 32.46 37.86 32.46 36.24 27.0M
2025-08-15 31.48 32.60 30.86 32.00 14.4M
2025-08-14 31.00 33.06 30.80 32.44 18.9M
2025-08-13 29.98 31.72 29.58 30.74 16.4M
2025-08-12 30.20 31.98 28.58 29.50 14.9M
2025-08-11 29.40 31.44 28.24 30.26 20.6M
2025-08-08 27.78 30.84 26.70 29.16 30.4M
2025-08-07 29.06 29.50 27.04 27.28 15.2M
2025-08-06 29.52 31.80 28.32 28.76 38.7M
2025-08-05 24.38 32.58 24.22 32.18 44.0M
2025-08-04 24.22 24.50 23.50 24.06 10.9M
2025-08-01 25.90 26.45 24.35 24.55 7.2M
2025-07-31 26.40 26.95 25.15 25.50 12.3M
2025-07-30 28.50 29.00 25.90 26.60 17.1M
2025-07-29 27.40 28.75 26.60 28.70 14.7M
2025-07-28 25.40 27.70 24.90 27.30 16.3M
2025-07-25 25.60 26.50 24.55 24.90 8.7M
2025-07-24 24.40 25.65 24.25 25.30 9.3M
2025-07-23 25.40 25.55 24.00 24.25 9.6M
2025-07-22 25.30 27.50 24.80 24.95 12.9M
2025-07-21 25.50 25.50 23.90 25.10 7.3M
2025-07-18 25.75 25.95 24.70 25.20 7.4M
2025-07-17 24.80 25.80 24.80 25.10 11.5M
2025-07-16 24.35 25.20 23.85 24.70 8.5M
2025-07-15 23.55 24.70 22.85 24.10 10.0M
2025-07-14 23.30 23.85 22.45 23.40 8.6M
2025-07-11 24.00 24.15 22.75 23.30 10.0M
2025-07-10 25.45 25.45 23.50 23.55 7.9M
2025-07-09 24.30 26.00 23.40 24.80 10.4M
2025-07-08 24.20 25.35 23.65 24.35 9.1M
2025-07-07 25.15 26.15 23.55 23.90 12.1M
2025-07-04 24.20 26.50 24.20 24.75 24.0M
2025-07-03 21.80 24.10 21.35 24.00 17.0M
2025-07-02 21.60 22.55 21.10 21.50 10.9M
2025-06-30 21.00 21.80 20.40 20.75 8.8M
2025-06-27 21.30 21.65 20.30 20.90 6.5M
2025-06-26 22.00 22.05 20.55 21.30 13.0M
2025-06-25 23.35 24.00 22.50 22.70 11.3M
2025-06-24 22.50 23.45 21.40 23.00 12.2M
2025-06-23 20.55 22.25 19.92 22.05 17.5M
2025-06-20 21.25 21.70 20.05 20.40 11.2M
2025-06-19 23.20 23.80 21.35 21.40 11.0M
2025-06-18 23.05 24.15 22.50 23.20 8.3M
2025-06-17 26.55 27.00 22.95 23.50 15.3M
2025-06-16 25.70 27.50 24.60 25.85 12.7M
2025-06-13 27.30 28.75 25.30 25.65 24.2M
2025-06-12 25.80 28.80 25.10 28.65 13.6M
2025-06-11 24.60 25.95 24.05 25.50 12.7M
2025-06-10 23.35 24.80 22.20 24.60 19.7M
2025-06-09 21.70 23.30 21.15 22.60 12.6M
2025-06-06 21.20 21.80 20.60 21.35 5.3M
2025-06-05 23.00 23.00 21.00 21.40 10.6M
2025-06-04 21.00 22.90 20.80 22.80 17.8M
2025-06-03 19.44 20.95 19.06 20.75 10.1M
2025-06-02 20.15 20.15 18.14 19.00 1.8M
2025-05-30 21.20 21.20 19.94 20.20 7.2M
2025-05-29 18.28 21.35 17.90 20.90 17.8M
2025-05-28 18.20 18.86 17.54 18.18 7.0M
2025-05-27 15.90 18.90 15.66 17.86 23.4M
2025-05-26 16.84 16.84 15.70 15.86 3.0M
2025-05-23 17.30 17.38 16.50 16.56 3.3M
2025-05-22 16.94 17.28 16.54 16.98 3.4M
2025-05-21 15.88 17.32 15.88 16.94 8.5M
2025-05-20 15.62 16.16 15.42 15.68 3.5M
2025-05-19 14.88 15.50 14.84 15.26 2.2M
2025-05-16 14.44 15.02 14.38 14.86 1.6M
2025-05-15 14.74 15.00 14.32 14.44 1.6M
2025-05-14 14.42 14.82 14.12 14.72 2.0M
2025-05-13 14.52 14.88 14.10 14.12 2.1M
2025-05-12 14.80 14.92 14.18 14.50 3.2M
2025-05-09 14.78 15.22 14.68 14.80 1.5M
2025-05-08 15.40 15.40 14.74 14.78 1.7M
2025-05-07 16.28 16.28 14.74 14.94 4.5M
2025-05-06 16.40 16.58 15.84 16.00 1.4M
2025-05-02 16.68 16.68 15.74 16.26 0.3M
2025-04-30 16.56 16.88 16.22 16.34 1.9M
2025-04-29 16.76 16.78 16.06 16.52 3.8M
2025-04-28 15.38 17.26 15.14 16.76 8.5M
2025-04-25 15.98 16.30 15.28 15.42 2.9M
2025-04-24 16.00 16.26 15.60 15.98 2.8M
2025-04-23 15.20 16.16 15.20 15.50 2.7M
2025-04-22 14.30 15.06 14.30 14.96 1.8M
2025-04-17 14.50 14.56 14.06 14.24 1.0M
2025-04-16 15.16 15.16 14.22 14.32 1.4M
2025-04-15 15.32 15.36 14.84 15.14 1.2M
2025-04-14 14.20 15.60 14.20 15.18 3.7M
2025-04-11 14.00 14.18 13.70 14.08 1.4M
2025-04-10 13.50 14.16 13.40 13.62 2.1M
2025-04-09 12.80 13.24 12.00 13.10 3.0M
2025-04-08 13.18 13.68 12.60 13.20 2.7M
2025-04-07 14.20 14.58 12.62 12.68 5.0M
2025-04-03 16.64 17.26 15.74 16.18 3.8M
2025-04-02 16.20 17.50 15.98 16.78 4.3M
2025-04-01 15.78 17.04 15.78 16.32 4.0M
2025-03-31 15.80 16.04 15.10 15.78 3.2M
2025-03-28 14.64 16.32 14.64 15.38 4.5M
2025-03-27 13.82 14.78 13.46 14.64 1.8M
2025-03-26 14.06 14.06 13.76 13.96 0.6M
2025-03-25 14.22 14.40 13.72 13.80 1.4M
2025-03-24 14.70 14.72 14.00 14.20 1.3M
2025-03-21 15.48 15.48 14.42 14.50 1.9M
2025-03-20 15.60 15.82 15.06 15.48 1.9M
2025-03-19 15.20 15.80 15.10 15.24 2.0M
2025-03-18 14.90 15.48 14.90 15.20 1.4M
2025-03-17 14.68 15.30 14.42 14.90 2.6M
2025-03-14 13.88 14.70 13.80 14.48 1.9M
2025-03-13 14.28 14.64 13.64 13.90 1.7M
2025-03-12 14.82 14.88 14.22 14.28 0.8M
2025-03-11 14.24 14.76 14.08 14.74 1.3M
2025-03-10 14.96 15.08 14.32 14.46 1.1M
2025-03-07 15.06 15.38 14.70 14.84 1.6M
2025-03-06 14.78 15.24 14.78 15.06 2.0M
2025-03-05 14.68 14.70 14.08 14.60 2.1M
2025-03-04 14.44 14.76 14.36 14.68 1.7M
2025-03-03 15.12 15.44 14.18 14.44 3.0M
2025-02-28 16.54 16.96 14.72 15.04 5.5M
2025-02-27 16.24 17.48 16.08 17.04 7.0M
2025-02-26 13.84 16.64 13.68 16.22 9.1M
2025-02-25 13.60 13.76 13.42 13.66 1.7M
2025-02-24 14.00 14.14 13.68 13.98 2.2M
2025-02-21 13.36 13.80 13.02 13.74 2.9M
2025-02-20 13.00 13.54 12.86 13.14 1.9M
2025-02-19 12.84 13.12 12.60 12.98 1.2M
2025-02-18 12.78 13.18 12.58 12.78 1.9M
2025-02-17 12.66 13.32 12.56 12.94 2.8M
2025-02-14 11.92 12.54 11.90 12.52 2.2M
2025-02-13 12.18 12.34 11.64 11.74 1.9M
2025-02-12 12.02 12.16 11.70 11.96 1.3M
2025-02-11 12.18 12.18 11.84 11.96 0.7M
2025-02-10 11.54 12.26 11.54 12.16 1.8M
2025-02-07 11.58 11.74 11.36 11.54 1.4M
2025-02-06 10.90 11.60 10.90 11.58 1.6M
2025-02-05 10.80 11.06 10.54 10.90 0.8M
2025-02-04 10.60 10.76 10.32 10.50 0.2M
2025-02-03 11.00 11.00 10.40 10.60 0.2M
2025-01-28 11.18 11.20 11.00 11.00 0.0M
2025-01-27 11.20 11.48 11.18 11.32 0.6M
2025-01-24 11.24 11.40 11.02 11.28 0.7M
2025-01-23 11.02 11.16 10.96 11.08 0.8M
2025-01-22 10.96 11.04 10.80 10.90 0.4M
2025-01-21 11.16 11.20 10.90 11.06 0.5M
2025-01-20 10.92 11.18 10.92 10.96 0.6M
2025-01-17 10.90 10.92 10.66 10.84 0.4M
2025-01-16 10.86 10.90 10.56 10.74 0.5M
2025-01-15 10.84 10.84 10.56 10.68 0.6M
2025-01-14 10.70 10.92 10.42 10.84 1.8M
2025-01-13 10.30 10.50 10.18 10.48 1.0M
2025-01-10 10.74 10.82 10.26 10.30 0.8M
2025-01-09 10.88 10.92 10.70 10.72 0.3M
2025-01-08 11.14 11.14 10.50 10.80 1.0M
2025-01-07 11.26 11.32 10.92 11.14 0.4M
2025-01-06 11.10 11.48 11.00 11.26 0.5M
2025-01-03 11.20 11.38 11.06 11.06 0.6M
2025-01-02 11.80 11.80 11.10 11.20 0.6M