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
2022-12-30 40.90 48.50 40.45 48.50 16.6M
2022-12-29 39.85 45.00 38.55 40.20 16.8M
2022-12-28 33.50 38.30 32.70 38.15 6.1M
2022-12-23 33.50 35.60 32.65 35.25 3.2M
2022-12-22 35.65 35.65 32.65 33.85 3.2M
2022-12-21 31.50 32.50 30.65 32.50 1.8M
2022-12-20 31.55 33.20 30.90 31.25 2.8M
2022-12-19 37.50 37.70 31.10 32.20 8.5M
2022-12-16 36.95 38.70 36.40 37.70 5.5M
2022-12-15 36.95 37.40 35.70 36.95 1.7M
2022-12-14 34.65 37.75 34.65 37.15 5.3M
2022-12-13 35.00 35.25 33.25 34.80 3.4M
2022-12-12 34.10 35.40 33.80 34.80 4.3M
2022-12-09 31.40 34.45 30.90 33.85 7.1M
2022-12-08 30.20 31.45 29.95 31.40 2.2M
2022-12-07 30.20 30.85 28.90 30.20 3.5M
2022-12-06 31.70 31.70 29.50 30.45 4.0M
2022-12-05 31.65 32.20 31.05 31.80 3.3M
2022-12-02 31.55 32.35 30.40 31.55 2.8M
2022-12-01 35.00 35.30 30.60 31.15 6.5M
2022-11-30 33.35 34.50 32.80 34.50 2.0M
2022-11-29 31.25 33.65 31.10 32.90 3.9M
2022-11-28 30.90 32.00 30.20 31.45 3.5M
2022-11-25 32.20 32.50 30.10 30.95 4.0M
2022-11-24 32.70 33.50 32.00 32.25 2.0M
2022-11-23 35.40 35.40 32.00 32.20 3.2M
2022-11-22 37.30 37.80 34.30 34.85 4.0M
2022-11-21 36.55 39.45 35.80 36.60 4.6M
2022-11-18 35.00 38.50 34.30 37.80 6.6M
2022-11-17 33.85 35.00 32.40 34.70 4.1M
2022-11-16 35.00 35.20 33.20 33.85 5.3M
2022-11-15 35.65 35.70 33.50 35.00 5.3M
2022-11-14 31.00 37.30 30.15 35.35 13.6M
2022-11-11 36.00 36.40 30.65 30.85 15.9M
2022-11-10 32.75 34.30 32.05 33.45 4.3M
2022-11-09 33.30 33.50 31.00 32.50 4.0M
2022-11-08 33.50 34.10 31.95 32.85 4.9M
2022-11-07 32.55 35.25 32.20 33.40 8.8M
2022-11-04 30.10 35.10 30.10 33.20 13.2M
2022-11-03 30.65 32.70 29.00 29.15 13.9M
2022-11-02 32.00 39.85 30.70 36.05 21.4M
2022-11-01 27.45 32.60 26.50 32.00 10.4M
2022-10-31 28.00 29.50 26.55 27.45 2.5M
2022-10-28 28.30 30.30 27.60 28.00 3.4M
2022-10-27 28.00 28.95 26.20 28.30 3.8M
2022-10-26 27.50 29.05 26.50 27.70 6.7M
2022-10-25 22.65 27.45 22.50 27.45 7.9M
2022-10-24 26.10 26.50 22.50 22.75 2.9M
2022-10-21 24.00 25.70 23.80 25.20 1.0M
2022-10-20 24.10 24.80 23.70 24.00 0.7M
2022-10-19 25.00 25.40 24.35 24.65 0.8M
2022-10-18 24.20 25.45 23.75 25.20 1.1M
2022-10-17 24.60 25.15 23.45 24.10 1.2M
2022-10-14 23.05 25.10 23.05 24.60 1.9M
2022-10-13 21.60 23.35 21.60 22.80 0.9M
2022-10-12 22.25 22.90 21.20 21.85 1.3M
2022-10-11 23.00 23.15 22.00 22.65 0.9M
2022-10-10 25.00 25.15 22.50 22.60 1.0M
2022-10-07 25.05 25.40 24.50 25.10 0.3M
2022-10-06 25.85 25.90 24.30 25.00 0.4M
2022-10-05 26.15 26.15 25.10 26.05 0.4M
2022-10-03 24.50 26.00 24.50 25.30 0.3M
2022-09-30 24.50 25.55 24.50 24.95 0.6M
2022-09-29 24.55 25.65 24.20 25.10 0.7M
2022-09-28 25.10 25.45 24.00 24.40 1.0M
2022-09-27 23.35 25.25 23.25 25.05 1.1M
2022-09-26 23.00 24.00 22.65 23.60 1.1M
2022-09-23 24.95 24.95 23.05 23.25 1.4M
2022-09-22 24.50 24.90 24.15 24.40 0.7M
2022-09-21 25.10 25.35 24.50 24.85 0.6M
2022-09-20 25.05 25.80 25.05 25.35 0.5M
2022-09-19 26.25 26.25 24.60 25.10 1.8M
2022-09-16 27.40 27.50 26.25 26.25 0.8M
2022-09-15 26.95 27.65 26.35 26.95 1.2M
2022-09-14 26.75 27.45 26.60 27.15 1.4M
2022-09-13 27.55 27.60 26.80 27.45 1.6M
2022-09-09 26.25 27.80 26.25 27.70 1.8M
2022-09-08 27.70 27.70 26.10 26.30 1.6M
2022-09-07 27.30 27.85 27.00 27.85 1.0M
2022-09-06 28.45 28.45 27.20 27.75 0.9M
2022-09-05 27.55 28.40 26.70 27.60 1.9M
2022-09-02 28.40 29.30 27.90 28.25 0.8M
2022-09-01 28.50 29.70 28.35 28.60 1.2M
2022-08-31 29.20 29.75 28.20 28.80 1.1M
2022-08-30 30.70 30.70 29.10 29.20 0.9M
2022-08-29 30.65 30.75 29.70 30.35 0.9M
2022-08-26 30.15 31.20 29.90 31.00 1.4M
2022-08-25 29.65 30.00 29.20 29.90 0.6M
2022-08-24 31.00 31.00 28.95 29.15 1.5M
2022-08-23 32.05 32.05 30.35 30.55 1.8M
2022-08-22 32.45 32.60 31.35 32.15 0.9M
2022-08-19 32.70 33.10 32.00 32.45 1.7M
2022-08-18 31.55 33.45 31.45 33.00 2.4M
2022-08-17 31.65 32.25 31.35 31.80 0.7M
2022-08-16 32.10 32.50 30.90 31.70 1.0M
2022-08-15 32.10 32.45 31.30 32.30 0.9M
2022-08-12 31.80 32.30 31.35 31.85 1.0M
2022-08-11 30.60 32.30 30.55 31.80 1.4M
2022-08-10 32.90 32.90 29.90 30.60 2.8M
2022-08-09 32.00 32.95 31.65 32.55 1.9M
2022-08-08 32.20 33.20 31.20 31.70 1.2M
2022-08-05 32.35 32.90 31.30 32.35 1.6M
2022-08-04 30.70 32.10 30.70 31.85 1.8M
2022-08-03 31.85 32.20 30.55 30.70 1.3M
2022-08-02 32.40 32.40 30.10 32.15 2.5M
2022-08-01 32.55 32.95 31.50 32.40 1.4M
2022-07-29 34.80 34.85 32.25 32.85 2.5M
2022-07-28 35.70 36.10 34.05 34.80 2.0M
2022-07-27 37.55 37.60 35.00 35.50 1.7M
2022-07-26 35.50 38.50 35.00 37.60 2.7M
2022-07-25 37.10 37.10 36.00 36.55 1.0M
2022-07-22 37.50 38.30 36.60 37.10 1.2M
2022-07-21 36.80 39.00 36.70 37.35 2.2M
2022-07-20 36.65 37.20 36.35 37.00 1.4M
2022-07-19 38.00 38.10 36.30 36.40 2.1M
2022-07-18 38.45 38.65 36.25 37.85 1.9M
2022-07-15 40.90 40.90 38.00 38.45 3.5M
2022-07-14 41.05 41.45 40.15 40.60 1.0M
2022-07-13 41.60 41.90 40.05 40.50 1.4M
2022-07-12 44.50 44.50 40.60 41.00 3.8M
2022-07-11 43.35 44.40 42.40 44.30 2.4M
2022-07-08 43.70 43.80 42.20 43.10 2.0M
2022-07-07 45.30 45.30 42.55 43.70 1.5M
2022-07-06 44.00 45.40 43.05 44.10 3.1M
2022-07-05 43.45 43.80 42.10 43.35 1.7M
2022-07-04 43.00 44.35 42.50 43.45 2.6M
2022-06-30 43.00 44.20 41.65 42.25 3.1M
2022-06-29 46.25 46.25 42.35 42.65 4.0M
2022-06-28 44.90 46.85 43.95 46.75 2.5M
2022-06-27 45.60 47.50 44.70 44.90 2.8M
2022-06-24 43.25 45.65 43.25 44.95 4.0M
2022-06-23 43.50 44.10 41.20 43.55 3.8M
2022-06-22 44.95 45.80 43.50 43.90 2.3M
2022-06-21 43.00 45.30 41.60 44.95 3.4M
2022-06-20 45.50 45.50 42.20 42.85 2.4M
2022-06-17 40.10 48.00 39.95 44.85 7.7M
2022-06-16 42.50 42.55 40.05 40.20 2.7M
2022-06-15 42.40 43.10 40.30 41.70 3.4M
2022-06-14 43.70 44.85 42.25 42.35 1.7M
2022-06-13 45.00 45.00 42.00 43.65 3.0M
2022-06-10 45.00 46.90 44.10 45.45 2.9M
2022-06-09 44.45 45.45 44.10 45.15 3.5M
2022-06-08 44.35 45.65 43.50 44.45 3.2M
2022-06-07 42.10 44.95 41.40 44.30 4.4M
2022-06-06 40.90 42.30 39.95 41.70 4.0M
2022-06-02 41.40 42.10 39.10 41.40 7.3M
2022-06-01 48.10 48.25 40.90 41.20 11.8M
2022-05-31 48.00 48.70 46.80 48.00 3.5M
2022-05-30 50.00 50.15 47.30 48.00 4.0M
2022-05-27 50.00 50.50 48.60 49.50 2.4M
2022-05-26 49.75 50.95 48.60 49.40 2.3M
2022-05-25 48.00 52.60 47.80 49.70 6.0M
2022-05-24 58.00 58.00 46.95 48.00 16.9M
2022-05-23 58.00 58.00 53.90 55.00 4.6M
2022-05-20 60.00 61.50 56.40 58.00 5.0M
2022-05-19 55.00 59.90 54.75 58.20 6.9M
2022-05-18 53.95 56.60 53.50 55.15 6.7M
2022-05-17 61.20 61.30 53.45 53.85 8.1M
2022-05-16 65.35 65.35 57.85 59.00 5.6M
2022-05-13 66.00 66.00 61.50 63.50 5.6M
2022-05-12 64.40 68.65 62.10 63.45 11.6M
2022-05-11 60.00 68.50 59.20 63.10 8.6M
2022-05-10 60.10 63.45 57.65 58.90 6.0M
2022-05-06 58.95 60.55 57.75 58.75 2.9M
2022-05-05 57.85 61.95 57.50 60.60 5.9M
2022-05-04 58.90 59.30 56.75 58.00 1.8M
2022-05-03 55.95 60.00 53.45 58.75 3.0M
2022-04-29 57.25 57.65 55.25 56.30 1.3M
2022-04-28 52.85 58.80 49.65 57.45 3.6M
2022-04-27 52.90 53.15 50.20 52.95 2.2M
2022-04-26 52.15 54.40 52.15 53.25 1.9M
2022-04-25 49.35 53.05 48.85 52.15 2.7M
2022-04-22 51.25 51.25 49.25 50.95 1.6M
2022-04-21 51.30 54.00 50.45 51.25 2.9M
2022-04-20 54.90 54.90 50.95 51.30 2.3M
2022-04-19 53.60 56.00 53.15 54.15 5.4M
2022-04-14 47.50 51.90 47.50 50.45 2.2M
2022-04-13 48.90 49.20 46.90 47.50 1.7M
2022-04-12 48.70 49.45 46.55 48.65 1.9M
2022-04-11 52.45 52.50 47.75 48.70 2.3M
2022-04-08 51.85 51.90 49.50 51.90 1.8M
2022-04-07 53.30 54.20 50.65 51.00 2.2M
2022-04-06 56.25 56.25 52.80 53.20 3.2M
2022-04-04 55.85 57.90 55.20 57.40 1.6M
2022-04-01 55.70 56.15 52.30 55.00 1.6M
2022-03-31 60.00 60.40 55.50 55.70 1.8M
2022-03-30 57.00 60.10 55.50 59.90 3.7M
2022-03-29 57.50 58.60 55.65 57.00 2.4M
2022-03-28 58.65 60.00 55.95 57.00 2.8M
2022-03-25 63.10 63.10 56.30 57.45 3.3M
2022-03-24 59.30 63.50 58.25 62.30 4.5M
2022-03-23 61.00 63.90 58.65 59.85 5.6M
2022-03-22 62.65 63.10 59.35 60.85 3.6M
2022-03-21 64.45 64.55 59.20 62.55 7.5M
2022-03-18 58.10 64.40 56.80 63.20 9.7M
2022-03-17 52.05 59.00 52.05 57.45 8.2M
2022-03-16 50.40 51.65 47.00 50.30 6.7M
2022-03-15 48.95 50.80 46.50 48.30 5.4M
2022-03-14 57.75 59.45 49.00 49.60 8.2M
2022-03-11 49.50 57.20 48.00 55.95 6.4M
2022-03-10 48.05 50.60 47.55 50.00 2.2M
2022-03-09 46.40 48.20 45.00 47.70 2.1M
2022-03-08 52.90 53.00 46.05 46.35 2.5M
2022-03-07 54.05 55.00 51.65 53.40 2.6M
2022-03-04 53.55 56.20 51.50 54.05 2.2M
2022-03-03 50.80 56.50 50.80 53.55 2.8M
2022-03-02 52.65 53.45 49.80 50.60 2.1M
2022-03-01 53.95 55.20 52.05 52.65 1.5M
2022-02-28 55.60 56.15 50.90 52.90 2.2M
2022-02-25 56.00 58.00 55.15 56.15 2.2M
2022-02-24 55.05 58.60 53.85 54.40 3.8M
2022-02-23 53.20 55.80 52.95 55.00 1.2M
2022-02-22 53.75 54.85 50.85 52.70 2.2M
2022-02-21 50.00 55.40 50.00 54.00 2.0M
2022-02-18 48.75 52.00 47.35 51.35 2.9M
2022-02-17 47.55 49.60 46.65 48.75 1.8M
2022-02-16 45.50 48.00 45.20 46.75 1.2M
2022-02-15 46.80 48.50 44.40 45.50 2.6M
2022-02-14 44.00 49.25 43.35 46.80 4.6M
2022-02-11 46.50 47.25 44.25 44.50 1.4M
2022-02-10 46.80 47.80 45.90 46.90 0.9M
2022-02-09 45.10 46.80 43.50 46.75 1.2M
2022-02-08 45.60 45.60 42.50 45.15 1.6M
2022-02-07 45.55 47.10 44.65 45.75 1.7M
2022-02-04 44.30 44.65 41.35 44.50 0.6M
2022-01-31 42.90 44.20 41.90 43.25 0.6M
2022-01-28 46.85 46.85 42.30 42.90 0.8M
2022-01-27 47.75 48.00 44.60 46.00 1.3M
2022-01-26 50.50 51.00 47.20 47.75 2.0M
2022-01-25 51.45 52.45 49.50 50.30 2.8M
2022-01-24 51.25 53.90 50.00 51.50 1.7M
2022-01-21 58.80 58.80 49.45 51.25 6.1M
2022-01-20 57.00 60.75 57.00 59.00 3.5M
2022-01-19 58.00 59.40 56.00 57.60 3.2M
2022-01-18 59.35 62.45 56.15 58.00 5.6M
2022-01-17 53.30 59.00 52.95 59.00 10.4M
2022-01-14 46.45 58.00 45.55 51.45 7.8M
2022-01-13 47.70 48.90 46.15 46.25 1.5M
2022-01-12 44.65 48.40 44.50 47.55 1.6M
2022-01-11 44.50 46.00 43.60 44.65 1.5M
2022-01-10 42.40 46.60 42.05 44.50 2.7M
2022-01-07 42.40 43.10 41.20 41.65 1.1M
2022-01-06 46.00 46.00 42.10 42.40 1.1M
2022-01-05 46.75 47.60 44.50 45.55 2.7M
2022-01-04 54.90 54.90 46.05 46.65 3.0M
2022-01-03 58.50 59.60 56.15 56.15 3.5M