君实生物-B

1877
🏛️ 香港 →
29.62
最后更新: 2025-09-29
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
2023-12-29 19.42 19.80 19.30 19.44 1.2M
2023-12-28 18.46 19.32 18.46 19.22 0.4M
2023-12-27 18.02 18.80 18.00 18.56 0.5M
2023-12-22 18.58 18.62 17.82 18.02 1.2M
2023-12-21 18.84 19.02 18.42 18.58 0.7M
2023-12-20 19.36 19.38 18.76 18.94 0.5M
2023-12-19 19.00 19.20 18.46 19.20 1.1M
2023-12-18 19.38 19.56 18.60 18.94 0.9M
2023-12-15 20.65 20.90 19.38 19.38 1.8M
2023-12-14 20.50 21.15 20.30 20.45 1.1M
2023-12-13 20.65 20.95 20.10 20.15 0.5M
2023-12-12 20.60 21.00 20.20 20.65 0.7M
2023-12-11 21.50 21.50 19.92 20.60 0.8M
2023-12-08 21.10 21.45 20.55 20.60 0.6M
2023-12-07 21.90 21.90 20.55 21.15 1.0M
2023-12-06 21.65 21.90 20.70 21.75 1.3M
2023-12-05 22.40 22.90 21.40 21.65 1.7M
2023-12-04 24.00 24.00 22.05 22.15 2.7M
2023-12-01 23.45 24.30 23.10 23.70 1.4M
2023-11-30 22.05 24.60 21.80 23.45 3.5M
2023-11-29 22.45 23.20 21.75 21.85 0.8M
2023-11-28 21.65 22.65 21.25 22.30 0.6M
2023-11-27 22.80 22.80 21.50 21.65 0.7M
2023-11-24 22.90 23.20 22.15 22.30 0.6M
2023-11-23 22.65 23.25 22.60 22.85 0.9M
2023-11-22 22.65 23.05 22.35 22.50 0.5M
2023-11-21 22.35 23.65 22.35 23.10 1.8M
2023-11-20 21.95 22.55 21.40 22.35 0.7M
2023-11-17 21.55 21.80 20.90 21.65 0.5M
2023-11-16 21.95 22.20 20.90 21.20 0.7M
2023-11-15 21.30 22.00 21.05 21.95 1.1M
2023-11-14 20.95 21.35 20.70 21.05 0.9M
2023-11-13 20.55 21.10 20.05 20.95 0.9M
2023-11-10 21.60 21.60 20.50 20.55 1.4M
2023-11-09 22.50 23.20 21.60 21.70 1.0M
2023-11-08 22.85 23.70 22.55 22.60 1.3M
2023-11-07 22.60 23.55 22.00 22.70 1.8M
2023-11-06 21.20 22.70 21.20 22.60 1.9M
2023-11-03 22.00 22.00 20.60 20.80 1.2M
2023-11-02 21.65 22.20 21.50 21.75 0.9M
2023-11-01 21.70 21.85 20.90 21.65 1.2M
2023-10-31 21.90 22.60 21.15 21.70 1.9M
2023-10-30 22.70 22.70 21.10 21.45 4.7M
2023-10-27 18.50 19.90 17.90 19.82 1.8M
2023-10-26 17.68 18.02 17.36 17.90 0.5M
2023-10-25 18.50 18.90 17.88 17.92 0.5M
2023-10-24 17.94 18.48 17.42 18.40 0.6M
2023-10-20 17.60 17.98 17.42 17.94 0.2M
2023-10-19 17.80 17.98 17.40 17.62 2.4M
2023-10-18 18.20 18.24 17.78 17.78 0.4M
2023-10-17 18.20 18.70 18.04 18.52 0.4M
2023-10-16 19.48 19.48 17.94 18.16 0.8M
2023-10-13 19.08 19.16 18.64 18.76 0.5M
2023-10-12 18.88 19.22 18.20 19.10 0.6M
2023-10-11 17.50 18.80 17.34 18.28 1.0M
2023-10-10 17.20 17.60 16.96 17.16 2.2M
2023-10-09 16.76 17.60 16.76 17.10 0.6M
2023-10-06 16.28 16.34 15.68 16.28 0.6M
2023-10-05 15.80 16.10 15.32 16.10 0.4M
2023-10-04 15.84 15.84 15.38 15.66 0.6M
2023-10-03 17.30 17.30 15.66 15.88 0.4M
2023-09-29 18.78 18.78 16.92 17.48 0.4M
2023-09-28 19.10 19.12 18.34 18.60 0.6M
2023-09-27 18.60 19.12 18.36 19.10 0.7M
2023-09-26 19.22 19.22 18.30 18.46 0.6M
2023-09-25 18.40 19.38 18.40 19.16 0.6M
2023-09-22 18.04 19.02 17.92 18.94 1.0M
2023-09-21 18.90 19.10 18.00 18.32 1.0M
2023-09-20 19.68 19.68 18.88 19.08 0.6M
2023-09-19 19.56 19.56 19.12 19.44 0.5M
2023-09-18 19.20 20.05 19.18 19.50 0.7M
2023-09-15 19.56 19.92 19.16 19.64 1.1M
2023-09-14 19.88 19.88 19.16 19.36 0.8M
2023-09-13 21.00 21.00 19.52 19.58 1.1M
2023-09-12 20.90 21.30 20.50 20.55 0.7M
2023-09-11 19.88 21.65 19.72 21.30 1.2M
2023-09-07 20.25 20.40 19.68 20.05 0.7M
2023-09-06 20.70 20.70 19.76 20.20 1.2M
2023-09-05 20.95 20.95 20.65 20.70 0.6M
2023-09-04 22.10 22.10 20.65 20.95 1.3M
2023-08-31 22.65 22.65 21.35 21.40 0.5M
2023-08-30 22.25 22.75 22.15 22.65 0.7M
2023-08-29 21.15 22.55 21.15 22.45 1.0M
2023-08-28 21.85 22.55 21.50 21.50 0.7M
2023-08-25 21.00 21.45 20.70 21.05 0.6M
2023-08-24 20.95 21.70 20.95 21.25 0.7M
2023-08-23 21.00 21.50 20.80 21.25 0.5M
2023-08-22 21.35 21.80 20.90 21.35 0.7M
2023-08-21 21.20 21.75 20.70 21.60 0.6M
2023-08-18 21.55 22.05 21.10 21.20 0.6M
2023-08-17 21.55 22.05 21.55 21.85 0.7M
2023-08-16 21.80 22.45 21.80 22.30 0.4M
2023-08-15 21.95 22.40 21.70 22.40 0.5M
2023-08-14 22.60 22.75 21.85 22.55 0.4M
2023-08-11 22.95 22.95 22.20 22.60 0.3M
2023-08-10 23.20 23.20 22.10 22.60 0.2M
2023-08-09 22.00 23.35 21.85 22.65 0.7M
2023-08-08 22.00 22.45 21.60 22.00 0.5M
2023-08-07 23.60 23.65 22.10 22.15 0.8M
2023-08-04 23.95 24.00 23.30 23.30 0.3M
2023-08-03 23.45 24.20 22.85 23.70 0.2M
2023-08-02 24.60 24.60 23.05 23.45 1.0M
2023-08-01 24.85 25.80 24.40 24.40 0.8M
2023-07-31 25.10 25.75 24.70 24.85 0.8M
2023-07-28 24.20 25.40 24.20 25.10 1.0M
2023-07-27 24.60 25.30 24.15 25.10 0.5M
2023-07-26 25.25 25.45 24.80 24.95 0.4M
2023-07-25 25.40 25.40 24.70 24.90 0.3M
2023-07-24 25.00 25.65 24.55 24.60 0.5M
2023-07-21 23.60 25.40 23.60 25.00 1.3M
2023-07-20 24.00 24.35 23.80 24.00 0.2M
2023-07-19 23.90 24.00 23.50 24.00 0.3M
2023-07-18 24.50 24.55 23.80 24.40 0.2M
2023-07-14 24.50 24.60 24.00 24.40 0.4M
2023-07-13 23.20 24.85 23.20 24.50 1.2M
2023-07-12 22.80 23.30 22.75 23.20 0.3M
2023-07-11 22.50 23.45 22.50 23.00 0.2M
2023-07-10 22.90 23.30 22.60 22.95 0.2M
2023-07-07 22.50 22.90 22.40 22.70 0.4M
2023-07-06 23.05 23.40 22.60 22.70 0.6M
2023-07-05 23.80 23.85 23.05 23.30 0.9M
2023-07-04 23.05 24.35 22.80 23.85 1.4M
2023-07-03 23.50 23.70 22.70 23.30 0.6M
2023-06-30 22.10 23.25 22.10 22.80 0.7M
2023-06-29 21.85 22.90 21.85 22.50 0.6M
2023-06-28 22.00 22.65 22.00 22.25 0.7M
2023-06-27 22.20 23.00 22.20 22.90 0.7M
2023-06-26 21.50 22.80 21.45 22.70 1.1M
2023-06-23 24.00 24.00 21.90 21.90 0.4M
2023-06-21 24.15 24.45 22.90 23.25 1.4M
2023-06-20 24.90 25.20 23.85 23.85 1.5M
2023-06-19 25.25 25.50 24.80 25.25 0.7M
2023-06-16 24.75 26.00 24.50 25.15 1.8M
2023-06-15 24.90 24.90 24.05 24.80 0.5M
2023-06-14 24.20 24.60 23.95 24.05 0.4M
2023-06-13 24.25 25.15 24.10 24.30 0.6M
2023-06-12 25.00 25.05 24.40 24.50 0.6M
2023-06-09 24.55 25.55 24.25 25.20 1.2M
2023-06-08 24.25 24.65 23.55 24.35 0.5M
2023-06-07 23.95 24.55 23.90 24.25 0.6M
2023-06-06 25.05 25.25 23.80 23.95 1.0M
2023-06-05 25.20 25.85 24.90 25.30 0.6M
2023-06-02 25.15 26.00 24.90 25.35 1.0M
2023-06-01 25.55 25.80 24.80 25.10 1.2M
2023-05-31 26.50 26.65 24.95 25.55 2.0M
2023-05-30 26.20 26.80 25.90 26.50 0.6M
2023-05-29 27.35 27.35 26.15 26.40 1.3M
2023-05-25 27.50 27.50 26.80 27.40 0.7M
2023-05-24 28.15 28.15 27.45 27.90 0.6M
2023-05-23 27.70 28.40 27.30 28.15 1.3M
2023-05-22 27.35 27.55 26.90 27.30 0.6M
2023-05-19 27.05 27.35 26.50 27.30 0.9M
2023-05-18 28.45 28.45 26.90 27.10 0.7M
2023-05-17 28.65 29.00 28.25 28.45 0.8M
2023-05-16 28.20 28.80 27.60 28.65 1.2M
2023-05-15 27.55 28.20 27.30 28.00 0.5M
2023-05-12 27.50 27.90 27.25 27.55 0.3M
2023-05-11 28.05 28.45 27.55 27.80 0.5M
2023-05-10 27.85 28.40 27.40 28.30 0.4M
2023-05-09 28.55 28.55 27.60 27.85 0.9M
2023-05-08 29.30 29.95 28.30 28.50 1.0M
2023-05-05 30.50 30.60 28.95 28.95 1.0M
2023-05-04 30.20 30.75 29.70 30.50 0.5M
2023-05-03 30.00 30.30 29.70 29.80 0.1M
2023-05-02 30.00 30.55 29.25 30.35 0.2M
2023-04-28 30.40 31.10 29.25 30.70 0.9M
2023-04-27 30.40 30.45 29.50 29.90 0.4M
2023-04-26 30.45 30.50 29.30 29.85 0.5M
2023-04-25 31.85 31.90 29.35 29.35 1.4M
2023-04-24 32.30 33.70 31.80 32.05 1.5M
2023-04-21 30.00 32.35 29.60 31.95 2.1M
2023-04-20 31.25 31.25 29.85 30.00 1.0M
2023-04-19 31.70 31.85 30.65 31.25 0.9M
2023-04-18 31.45 31.75 31.20 31.50 0.6M
2023-04-17 31.95 32.30 30.55 31.40 1.0M
2023-04-14 32.15 33.00 31.75 31.95 1.8M
2023-04-13 31.25 32.40 30.35 31.90 1.4M
2023-04-12 30.30 31.25 30.15 30.95 1.5M
2023-04-11 30.55 31.60 29.25 29.95 1.8M
2023-04-06 28.05 30.80 27.25 30.30 1.9M
2023-04-04 27.80 28.20 26.60 28.05 1.2M
2023-04-03 27.40 28.00 27.10 27.65 0.7M
2023-03-31 28.00 28.05 27.05 27.40 0.8M
2023-03-30 28.25 28.55 27.50 28.00 0.9M
2023-03-29 28.70 28.70 27.60 28.45 0.6M
2023-03-28 28.70 28.85 28.00 28.30 0.5M
2023-03-27 28.80 29.20 28.05 28.75 0.7M
2023-03-24 28.45 28.95 28.05 28.30 0.6M
2023-03-23 28.95 28.95 28.20 28.45 0.7M
2023-03-22 29.55 30.00 28.90 28.95 0.6M
2023-03-21 28.75 29.50 28.65 29.35 0.7M
2023-03-20 28.80 29.10 27.55 28.35 1.2M
2023-03-17 28.85 29.35 28.40 29.00 0.8M
2023-03-16 28.85 29.15 28.25 28.85 0.5M
2023-03-15 28.35 29.25 28.15 29.00 0.8M
2023-03-14 28.45 29.35 27.75 28.15 1.1M
2023-03-13 29.30 29.30 27.90 28.05 1.3M
2023-03-10 28.75 29.40 28.00 28.70 1.6M
2023-03-09 30.50 30.50 29.00 29.10 1.7M
2023-03-08 31.20 31.20 29.30 29.85 2.2M
2023-03-07 31.75 32.00 31.10 31.25 0.9M
2023-03-06 31.75 32.35 31.40 31.80 1.1M
2023-03-03 31.40 32.20 30.95 31.75 1.2M
2023-03-02 31.75 32.00 30.60 31.40 1.1M
2023-03-01 31.80 31.80 31.10 31.70 1.4M
2023-02-28 31.95 32.00 30.70 31.30 1.2M
2023-02-27 32.25 32.50 31.05 31.50 1.3M
2023-02-24 33.40 33.45 32.35 32.60 1.1M
2023-02-23 35.15 35.15 33.30 33.40 0.9M
2023-02-22 35.50 35.85 34.60 34.70 0.6M
2023-02-21 36.50 36.80 35.40 35.70 1.1M
2023-02-20 34.95 36.65 34.95 36.00 2.1M
2023-02-17 32.95 35.20 32.95 34.70 1.9M
2023-02-16 33.75 34.30 32.70 32.80 0.9M
2023-02-15 34.45 34.45 33.20 33.30 0.8M
2023-02-14 35.30 35.70 34.00 34.45 1.0M
2023-02-13 34.75 36.20 34.35 35.30 1.2M
2023-02-10 35.05 35.45 33.75 34.75 2.1M
2023-02-09 35.70 36.05 34.95 35.00 2.4M
2023-02-08 38.75 38.75 35.90 35.90 2.0M
2023-02-07 37.80 39.40 37.00 38.75 1.5M
2023-02-06 39.20 39.25 37.00 37.80 1.7M
2023-02-03 39.70 39.95 38.15 38.90 1.5M
2023-02-02 39.75 40.85 39.25 39.95 2.0M
2023-02-01 38.00 39.55 37.25 39.15 1.9M
2023-01-31 39.30 40.50 37.15 37.85 3.6M
2023-01-30 43.25 43.25 39.15 39.30 4.2M
2023-01-27 41.45 42.20 41.25 41.60 0.5M
2023-01-26 43.05 43.15 40.80 41.20 2.2M
2023-01-20 41.50 43.45 41.00 43.05 1.6M
2023-01-19 41.00 42.30 40.50 41.85 1.4M
2023-01-18 42.50 43.75 40.85 41.95 4.2M
2023-01-17 43.40 44.15 41.40 41.65 4.6M
2023-01-16 47.15 47.55 43.25 44.15 6.4M
2023-01-13 44.85 47.80 44.85 46.90 5.4M
2023-01-12 43.50 47.00 42.15 45.15 6.3M
2023-01-11 44.20 44.80 42.80 43.20 3.3M
2023-01-10 42.40 45.30 41.70 43.50 5.8M
2023-01-09 43.70 44.55 41.55 41.60 3.8M
2023-01-06 42.20 44.75 41.50 43.00 4.4M
2023-01-05 42.10 43.65 41.00 42.15 3.8M
2023-01-04 42.10 43.60 40.80 40.85 3.3M
2023-01-03 44.25 46.10 41.25 42.05 7.5M