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
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
2021-12-31 50.00 59.50 49.20 58.00 9.7M
2021-12-30 45.55 49.55 45.35 49.55 1.1M
2021-12-29 47.95 48.20 46.60 48.00 0.8M
2021-12-28 46.10 49.30 44.60 47.95 5.9M
2021-12-24 45.70 47.20 45.40 46.50 3.4M
2021-12-23 43.40 46.20 43.40 46.00 2.3M
2021-12-22 42.70 43.45 41.40 43.45 1.0M
2021-12-21 40.65 42.95 40.35 42.70 1.4M
2021-12-20 40.45 42.00 39.70 40.90 1.1M
2021-12-17 42.50 42.85 39.85 40.45 1.7M
2021-12-16 40.45 42.25 39.10 42.05 1.7M
2021-12-15 44.80 45.30 39.75 40.25 2.9M
2021-12-14 44.95 46.25 44.95 45.20 0.9M
2021-12-13 45.65 46.00 44.30 45.20 0.8M
2021-12-10 44.75 46.60 43.60 45.65 1.3M
2021-12-09 43.40 44.60 43.00 44.60 1.4M
2021-12-08 43.50 44.40 42.55 42.55 0.6M
2021-12-07 43.30 43.80 42.40 43.15 1.1M
2021-12-06 48.40 48.40 42.80 43.30 2.1M
2021-12-03 45.50 45.65 44.90 45.35 0.5M
2021-12-02 45.50 45.75 44.30 44.55 0.8M
2021-12-01 46.15 46.35 44.65 45.00 0.8M
2021-11-30 48.00 48.00 44.75 46.15 1.3M
2021-11-29 46.20 49.50 45.70 47.80 2.6M
2021-11-26 47.75 47.75 45.05 45.65 1.2M
2021-11-25 47.80 47.80 45.95 47.15 1.4M
2021-11-24 48.70 49.45 46.00 46.60 2.4M
2021-11-23 47.00 49.40 46.10 48.55 2.0M
2021-11-22 47.30 49.05 46.80 47.20 3.2M
2021-11-19 46.00 47.45 44.50 45.75 1.5M
2021-11-18 45.90 45.95 43.40 44.45 2.2M
2021-11-17 45.60 46.25 44.40 45.35 1.2M
2021-11-16 44.90 46.20 43.60 45.60 2.2M
2021-11-15 42.95 45.00 42.95 44.25 1.5M
2021-11-12 42.25 43.75 41.80 42.95 1.0M
2021-11-11 45.35 45.45 41.50 42.10 2.8M
2021-11-10 40.15 45.55 39.25 45.50 3.5M
2021-11-09 38.70 40.70 38.25 40.15 1.4M
2021-11-08 40.05 40.25 37.60 37.95 1.6M
2021-11-05 39.80 40.70 39.55 40.25 1.0M
2021-11-04 40.25 41.00 39.90 40.15 0.6M
2021-11-03 39.30 41.35 39.30 40.25 1.4M
2021-11-02 39.20 41.20 38.85 39.10 1.2M
2021-11-01 38.80 39.80 38.05 39.35 0.9M
2021-10-29 38.20 40.00 37.55 39.15 0.8M
2021-10-28 37.80 38.65 37.35 38.50 0.6M
2021-10-27 40.70 40.80 37.30 38.50 1.3M
2021-10-26 40.50 40.95 39.70 40.70 0.5M
2021-10-25 41.50 41.60 39.85 40.45 1.1M
2021-10-22 40.85 41.95 40.80 41.70 0.3M
2021-10-21 41.85 42.50 40.60 41.05 0.5M
2021-10-20 42.60 42.65 41.50 41.85 0.6M
2021-10-19 42.05 42.95 41.90 42.60 0.9M
2021-10-18 40.75 42.30 40.40 42.30 0.7M
2021-10-15 40.65 42.10 40.25 41.00 0.9M
2021-10-12 40.70 40.95 39.20 40.65 1.1M
2021-10-11 39.45 41.05 39.45 40.80 1.3M
2021-10-08 39.85 40.35 39.00 39.45 1.0M
2021-10-07 38.45 40.40 38.45 40.00 1.9M
2021-10-06 40.15 40.15 37.10 38.45 0.7M
2021-10-05 38.90 41.75 38.40 39.05 0.7M
2021-10-04 39.60 40.60 37.90 38.90 1.1M
2021-09-30 37.20 39.60 37.00 39.60 0.6M
2021-09-29 39.00 39.00 36.50 37.50 0.8M
2021-09-28 39.75 39.90 38.20 39.00 1.0M
2021-09-27 39.90 41.00 39.60 39.80 1.0M
2021-09-24 41.75 41.75 39.85 40.15 1.0M
2021-09-23 41.95 42.70 40.40 41.00 0.9M
2021-09-21 41.00 41.70 39.65 40.00 0.6M
2021-09-20 42.20 42.85 40.10 41.55 0.9M
2021-09-17 41.20 43.05 40.60 42.75 0.5M
2021-09-16 42.60 43.50 40.65 41.20 0.6M
2021-09-15 43.35 43.35 42.00 42.40 0.8M
2021-09-14 42.60 44.60 42.15 43.80 1.0M
2021-09-13 43.05 43.15 41.70 42.45 0.7M
2021-09-10 41.70 43.45 41.70 43.45 0.5M
2021-09-09 43.70 44.00 41.80 42.05 0.6M
2021-09-08 46.20 46.20 43.40 43.70 0.8M
2021-09-07 46.25 46.25 44.70 44.80 0.9M
2021-09-06 43.00 46.25 43.00 46.25 1.4M
2021-09-03 44.20 44.45 42.85 43.25 0.8M
2021-09-02 45.20 45.45 43.50 44.00 0.8M
2021-09-01 44.00 45.20 42.50 44.40 0.6M
2021-08-31 44.55 44.55 42.20 44.00 1.0M
2021-08-30 44.05 45.00 42.80 44.55 1.4M
2021-08-27 42.45 44.00 42.20 42.45 0.4M
2021-08-26 43.75 44.70 41.40 42.30 0.7M
2021-08-25 45.85 45.85 43.40 43.75 0.6M
2021-08-24 43.90 44.80 43.25 44.80 0.8M
2021-08-23 41.80 43.80 41.20 43.75 1.7M
2021-08-20 45.05 45.05 40.25 41.00 2.6M
2021-08-19 44.80 48.85 42.50 44.95 4.7M
2021-08-18 47.15 48.15 44.50 44.80 1.2M
2021-08-17 50.75 50.75 46.00 46.90 0.9M
2021-08-16 50.20 50.20 48.40 49.15 0.3M
2021-08-13 50.30 51.10 48.95 49.60 0.8M
2021-08-12 51.50 52.20 50.00 50.20 1.3M
2021-08-11 52.70 52.80 51.00 51.15 1.4M
2021-08-10 52.55 53.80 51.60 53.65 0.9M
2021-08-09 52.50 54.20 51.25 53.15 0.8M
2021-08-06 50.90 53.05 50.65 52.20 0.7M
2021-08-05 53.00 54.25 51.10 51.20 0.7M
2021-08-04 53.70 55.20 51.35 53.05 0.7M
2021-08-03 52.50 56.30 51.85 54.65 1.4M
2021-08-02 52.30 52.35 49.65 52.35 0.5M
2021-07-30 50.25 52.50 49.05 52.30 0.7M
2021-07-29 50.30 53.40 50.30 51.00 0.9M
2021-07-28 47.50 50.30 46.50 49.90 1.7M
2021-07-27 51.55 52.95 46.65 47.50 3.4M
2021-07-26 56.00 56.00 51.10 51.60 1.6M
2021-07-23 57.35 57.55 55.20 56.35 0.7M
2021-07-22 58.35 58.80 56.55 57.55 0.8M
2021-07-21 58.40 60.15 57.85 58.35 0.7M
2021-07-20 57.60 62.05 57.10 58.30 1.1M
2021-07-19 60.25 60.90 57.35 57.60 1.0M
2021-07-16 58.20 62.70 58.20 60.20 2.0M
2021-07-15 60.00 62.45 58.20 58.50 1.4M
2021-07-14 58.50 63.10 58.50 60.30 2.2M
2021-07-13 58.60 59.60 57.15 58.45 1.4M
2021-07-12 57.00 59.00 55.25 58.00 0.9M
2021-07-09 54.50 56.90 54.00 56.40 1.9M
2021-07-08 56.60 57.25 53.55 54.20 1.2M
2021-07-07 58.50 58.50 55.55 56.55 2.5M
2021-07-06 61.00 61.50 57.05 58.70 4.2M
2021-07-05 61.00 63.80 61.00 61.65 2.2M
2021-07-02 64.55 65.60 61.45 62.15 2.0M
2021-06-30 64.00 65.45 63.05 64.50 1.7M
2021-06-29 64.40 65.85 64.30 64.70 1.3M
2021-06-28 65.50 66.30 60.00 64.30 4.8M
2021-06-25 66.80 67.00 65.80 66.70 1.2M
2021-06-24 67.95 68.00 65.65 66.80 1.9M
2021-06-23 67.65 68.00 65.20 66.45 3.0M
2021-06-22 65.00 68.10 64.00 67.50 2.1M
2021-06-21 69.80 69.80 65.20 65.60 2.8M
2021-06-18 69.65 70.40 69.50 70.40 1.6M
2021-06-17 70.30 70.60 69.05 69.65 2.2M
2021-06-16 74.45 74.45 70.50 70.65 3.4M
2021-06-15 75.10 75.10 73.20 74.50 1.1M
2021-06-11 74.10 75.40 73.20 75.10 0.8M
2021-06-10 75.00 76.20 73.00 74.10 1.0M
2021-06-09 76.30 76.30 73.75 75.00 0.6M
2021-06-08 78.05 78.50 74.80 76.00 2.2M
2021-06-07 78.15 79.00 75.05 78.55 0.9M
2021-06-04 78.65 79.30 76.80 77.65 0.9M
2021-06-03 79.00 81.10 77.80 78.35 0.8M
2021-06-02 80.60 81.50 78.70 79.35 1.0M
2021-06-01 80.85 81.70 78.50 81.35 0.8M
2021-05-31 77.10 81.45 77.10 79.90 1.8M
2021-05-28 81.30 81.30 76.15 77.00 1.4M
2021-05-27 74.85 82.80 74.50 81.30 2.3M
2021-05-26 75.95 76.30 74.60 75.15 0.7M
2021-05-25 74.30 76.45 73.55 75.90 1.1M
2021-05-24 74.05 74.95 72.40 74.30 0.9M
2021-05-21 74.75 75.00 72.80 74.35 0.7M
2021-05-20 74.20 74.55 72.30 73.40 1.2M
2021-05-18 75.75 75.75 72.20 73.40 1.5M
2021-05-17 72.85 77.40 72.70 74.85 0.9M
2021-05-14 72.10 73.55 70.80 72.10 1.2M
2021-05-13 74.90 75.50 71.70 71.95 0.7M
2021-05-12 74.25 75.95 72.65 74.95 1.0M
2021-05-11 72.80 75.00 71.65 74.10 1.1M
2021-05-10 74.95 77.05 73.70 73.90 0.4M
2021-05-07 77.20 77.95 74.40 74.95 0.6M
2021-05-06 77.85 79.55 76.30 77.00 1.1M
2021-05-05 82.35 82.35 75.85 76.70 0.9M
2021-05-04 83.70 83.95 81.40 83.05 0.4M
2021-05-03 80.80 83.75 79.60 83.70 0.7M
2021-04-30 85.45 86.70 79.55 80.45 2.0M
2021-04-29 83.10 83.65 78.20 80.60 0.5M
2021-04-28 83.20 83.65 81.70 82.25 0.8M
2021-04-27 82.40 84.20 82.05 82.40 0.5M
2021-04-26 84.30 87.60 81.55 81.70 0.9M
2021-04-23 83.00 85.75 81.15 84.30 0.9M
2021-04-22 81.50 83.80 79.50 83.00 1.2M
2021-04-21 78.25 80.60 78.00 79.95 0.5M
2021-04-20 79.00 80.00 78.00 79.95 1.3M
2021-04-19 75.70 79.85 74.70 79.60 2.1M
2021-04-16 74.80 75.40 73.30 74.70 0.4M
2021-04-15 73.50 74.35 72.90 73.70 0.4M
2021-04-14 73.05 75.95 73.05 73.70 0.7M
2021-04-13 72.80 76.50 72.80 74.70 1.3M
2021-04-12 75.00 76.15 73.00 74.50 0.7M
2021-04-09 76.55 78.40 74.25 75.00 0.9M
2021-04-08 79.40 81.50 75.70 76.10 1.2M
2021-04-07 82.20 84.55 77.85 78.80 1.2M
2021-04-01 80.00 83.05 80.00 81.10 1.1M
2021-03-31 83.40 86.80 79.95 81.20 2.0M
2021-03-30 74.75 84.45 74.75 83.40 2.1M
2021-03-29 76.00 78.50 72.35 74.75 0.7M
2021-03-26 71.20 75.95 71.20 74.65 0.5M
2021-03-25 72.00 72.00 68.25 71.05 0.5M
2021-03-24 72.75 76.00 70.95 72.00 0.9M
2021-03-23 81.95 82.35 71.85 71.85 2.1M
2021-03-22 78.25 84.00 78.25 82.00 0.8M
2021-03-19 79.25 81.60 78.50 80.10 0.6M
2021-03-18 81.60 81.60 79.05 80.60 0.5M
2021-03-17 77.70 81.80 77.65 81.60 0.8M
2021-03-16 73.75 80.35 73.75 77.85 0.8M
2021-03-15 75.30 76.45 72.90 73.75 0.4M
2021-03-12 77.20 83.25 73.30 75.30 1.5M
2021-03-11 72.00 78.00 69.40 76.90 1.2M
2021-03-10 74.45 74.55 71.80 71.85 0.5M
2021-03-09 69.65 74.85 66.75 70.20 2.0M
2021-03-08 73.40 75.80 68.00 69.65 1.5M
2021-03-05 73.50 76.75 69.80 73.50 0.8M
2021-03-04 76.50 76.85 73.65 75.35 0.9M
2021-03-03 79.60 80.00 76.00 76.50 1.5M
2021-03-02 83.85 84.30 79.70 79.70 1.7M
2021-03-01 82.70 86.50 77.80 83.85 3.1M
2021-02-26 77.65 84.45 75.15 79.50 2.0M
2021-02-25 74.00 81.45 74.00 80.15 1.2M
2021-02-24 77.10 78.15 70.70 72.15 2.7M
2021-02-23 79.95 79.95 75.00 75.90 2.7M
2021-02-22 82.40 85.70 79.95 80.10 2.1M
2021-02-19 82.60 85.20 79.05 80.55 1.9M
2021-02-18 86.50 90.00 82.00 82.55 1.6M
2021-02-17 85.75 86.00 83.60 85.30 1.1M
2021-02-16 93.50 94.00 85.00 86.35 1.9M
2021-02-11 88.00 97.15 85.75 91.05 1.6M
2021-02-10 84.40 88.95 81.75 85.20 1.9M
2021-02-09 80.25 87.00 80.05 82.65 1.0M
2021-02-08 81.95 83.85 79.25 79.40 1.0M
2021-02-05 82.50 85.60 80.55 81.90 0.6M
2021-02-04 89.40 89.55 81.55 82.10 1.4M
2021-02-03 89.75 89.80 83.40 88.35 2.2M
2021-02-02 90.00 91.55 84.60 89.85 4.3M
2021-02-01 75.60 84.70 75.55 82.00 3.0M
2021-01-29 73.45 79.95 73.45 76.50 1.7M
2021-01-28 76.80 80.80 72.10 72.10 2.0M
2021-01-27 83.00 84.00 72.00 78.00 14.7M
2021-01-26 90.00 91.80 87.30 90.00 1.2M
2021-01-25 82.00 90.40 81.35 90.00 1.6M
2021-01-22 77.90 79.30 74.30 78.00 0.8M
2021-01-21 75.00 79.45 74.80 77.00 3.2M
2021-01-20 75.00 76.40 73.55 76.00 1.2M
2021-01-19 69.00 77.00 68.00 75.00 2.3M
2021-01-18 63.35 67.60 62.70 67.60 1.3M
2021-01-15 62.95 63.80 60.80 63.40 0.8M
2021-01-14 57.80 64.20 57.80 63.00 2.5M
2021-01-13 57.25 58.60 56.50 57.80 0.6M
2021-01-12 55.10 57.40 54.70 57.15 0.5M
2021-01-11 57.00 58.95 54.55 55.10 1.3M
2021-01-08 56.45 59.40 56.45 58.00 0.6M
2021-01-07 60.20 61.10 56.10 56.45 1.1M
2021-01-06 57.40 60.30 56.80 60.05 2.4M
2021-01-05 56.15 57.40 54.95 57.40 1.0M
2021-01-04 56.80 57.40 55.00 55.80 1.3M