Structure Therapeutics Inc ADR

GPCR
🏛️ 美国 →
25.30
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 37.23 40.78 36.50 40.76 1.5M
2023-12-28 36.16 37.62 35.56 36.95 0.7M
2023-12-27 35.57 36.81 35.22 36.30 0.4M
2023-12-26 35.36 37.51 35.36 35.52 0.7M
2023-12-22 32.73 36.65 32.73 35.59 0.9M
2023-12-21 35.00 35.31 31.56 33.00 1.5M
2023-12-20 37.22 39.38 32.88 32.99 2.0M
2023-12-19 33.16 38.70 33.10 37.23 2.5M
2023-12-18 31.90 40.30 26.61 33.83 15.1M
2023-12-15 59.04 60.00 56.63 59.16 1.3M
2023-12-14 60.00 60.96 57.88 58.59 0.9M
2023-12-13 56.50 59.72 54.17 59.60 0.5M
2023-12-12 59.85 60.15 56.06 56.70 0.6M
2023-12-11 62.13 62.20 57.70 58.78 0.4M
2023-12-08 59.91 62.85 58.94 61.87 0.3M
2023-12-07 61.48 62.61 59.59 59.86 0.4M
2023-12-06 62.90 63.30 60.38 60.73 0.5M
2023-12-05 63.03 64.45 61.50 61.50 0.5M
2023-12-04 59.78 66.38 59.58 64.17 1.1M
2023-12-01 58.65 60.05 56.25 59.57 1.0M
2023-11-30 53.42 57.62 51.55 55.69 0.8M
2023-11-29 53.79 53.94 49.78 52.48 0.8M
2023-11-28 52.59 54.09 51.79 54.09 0.4M
2023-11-27 52.00 52.49 50.38 52.40 0.4M
2023-11-24 50.97 53.15 50.97 51.52 0.1M
2023-11-22 51.42 52.25 50.44 51.37 0.3M
2023-11-21 53.44 54.88 50.87 51.33 0.4M
2023-11-20 54.67 56.01 51.55 53.46 0.6M
2023-11-17 46.77 53.96 46.72 53.77 1.1M
2023-11-16 48.10 48.37 42.25 47.95 2.3M
2023-11-15 54.09 56.38 47.83 48.32 1.4M
2023-11-14 54.45 55.76 53.10 53.59 0.5M
2023-11-13 54.00 55.65 52.99 54.67 0.9M
2023-11-10 56.94 57.46 52.36 54.87 1.4M
2023-11-09 69.86 69.87 56.56 56.67 1.8M
2023-11-08 70.90 72.16 69.37 70.39 0.2M
2023-11-07 68.96 71.91 67.03 70.68 0.4M
2023-11-06 69.88 70.52 67.09 68.52 0.4M
2023-11-03 72.60 72.75 69.13 69.88 0.4M
2023-11-02 73.55 74.21 71.00 71.87 0.6M
2023-11-01 75.00 75.02 72.18 73.87 0.5M
2023-10-31 69.80 74.43 68.01 74.30 0.9M
2023-10-30 69.65 71.48 67.31 69.69 0.3M
2023-10-27 69.00 69.79 65.57 68.17 0.8M
2023-10-26 68.85 70.70 67.80 70.00 0.8M
2023-10-25 68.94 68.96 66.73 67.61 1.3M
2023-10-24 67.50 69.96 65.17 68.76 0.3M
2023-10-23 66.02 68.65 64.28 67.52 0.4M
2023-10-20 67.13 69.10 65.97 67.52 0.5M
2023-10-19 66.56 67.23 64.31 66.96 0.5M
2023-10-18 65.99 66.17 63.21 65.86 0.8M
2023-10-17 67.33 68.03 64.60 64.98 0.5M
2023-10-16 65.15 66.50 63.25 66.05 0.6M
2023-10-13 67.79 67.83 64.50 65.05 0.9M
2023-10-12 62.14 66.68 61.95 65.39 1.4M
2023-10-11 63.28 64.11 61.69 62.48 2.1M
2023-10-10 57.42 62.16 57.42 61.68 1.2M
2023-10-09 54.75 59.65 54.50 58.00 1.2M
2023-10-06 55.72 56.40 52.59 55.12 0.5M
2023-10-05 54.86 55.45 52.25 55.03 0.7M
2023-10-04 58.97 59.41 54.15 54.57 0.8M
2023-10-03 58.04 60.00 55.80 58.94 1.5M
2023-10-02 50.83 60.72 50.37 56.60 3.4M
2023-09-29 65.09 65.51 48.55 50.42 10.0M
2023-09-28 35.65 38.12 35.11 37.47 0.4M
2023-09-27 33.97 36.22 33.39 35.70 0.9M
2023-09-26 33.14 35.28 32.21 33.85 0.8M
2023-09-25 33.82 34.35 32.18 33.25 0.3M
2023-09-22 34.45 35.04 33.31 34.00 0.7M
2023-09-21 34.83 35.24 33.98 34.15 0.5M
2023-09-20 34.79 35.53 34.38 34.90 0.5M
2023-09-19 35.14 35.77 34.60 35.20 0.7M
2023-09-18 31.35 36.25 31.19 35.85 1.8M
2023-09-15 31.46 32.96 31.46 32.65 0.8M
2023-09-14 30.40 32.21 30.21 31.39 1.1M
2023-09-13 28.52 30.50 28.29 30.00 0.7M
2023-09-12 29.29 29.41 27.97 28.47 0.4M
2023-09-11 28.11 29.61 27.65 29.48 0.4M
2023-09-08 28.79 29.00 27.23 28.07 0.2M
2023-09-07 28.26 29.08 27.92 28.57 0.4M
2023-09-06 28.85 29.30 28.13 28.37 0.1M
2023-09-05 29.36 29.60 28.60 29.08 0.2M
2023-09-01 28.55 29.71 27.93 29.37 0.2M
2023-08-31 28.16 29.06 27.52 28.19 0.1M
2023-08-30 28.73 29.87 28.43 28.71 0.3M
2023-08-29 30.36 30.49 28.38 29.01 1.1M
2023-08-28 30.10 31.40 29.67 31.30 0.9M
2023-08-25 29.50 29.82 27.92 29.67 0.3M
2023-08-24 29.99 30.09 28.09 28.54 0.6M
2023-08-23 28.86 30.00 28.12 30.00 0.8M
2023-08-22 29.01 29.70 28.89 28.95 0.4M
2023-08-21 27.35 29.26 27.29 29.01 0.4M
2023-08-18 27.29 28.35 27.00 27.88 0.4M
2023-08-17 26.05 27.70 25.57 27.53 0.3M
2023-08-16 27.20 27.57 26.48 27.08 0.3M
2023-08-15 27.24 27.62 26.65 27.30 0.2M
2023-08-14 27.42 28.00 26.44 27.13 0.3M
2023-08-11 28.33 29.73 27.34 27.57 0.5M
2023-08-10 28.43 29.96 27.53 29.35 0.7M
2023-08-09 32.50 32.50 27.79 28.11 0.9M
2023-08-08 28.65 31.74 28.51 30.00 2.3M
2023-08-07 28.94 28.98 25.86 26.49 0.7M
2023-08-04 31.53 31.90 27.77 29.25 1.1M
2023-08-03 31.22 32.50 31.22 31.72 0.6M
2023-08-02 36.25 36.25 30.00 31.86 1.8M
2023-08-01 36.72 37.67 35.82 36.42 0.1M
2023-07-31 36.28 37.40 35.30 36.83 0.1M
2023-07-28 35.18 36.92 35.18 36.22 0.2M
2023-07-27 36.40 36.40 34.59 34.60 0.1M
2023-07-26 34.97 36.66 34.60 35.47 0.1M
2023-07-25 35.25 35.96 33.65 35.14 0.3M
2023-07-24 34.08 36.58 33.90 35.04 0.2M
2023-07-21 34.73 34.95 33.26 34.08 0.1M
2023-07-20 33.48 34.14 32.80 33.89 0.1M
2023-07-19 33.25 33.90 32.26 33.23 0.2M
2023-07-18 35.11 36.99 32.74 32.97 0.2M
2023-07-17 34.48 35.64 32.90 35.25 0.2M
2023-07-14 31.40 34.41 30.70 33.70 0.3M
2023-07-13 33.46 34.22 30.66 31.48 0.3M
2023-07-12 33.56 34.42 32.90 33.45 0.2M
2023-07-11 35.11 35.80 32.20 33.27 0.3M
2023-07-10 34.90 35.47 34.48 35.19 0.2M
2023-07-07 35.66 36.07 34.85 35.04 0.3M
2023-07-06 36.01 36.89 33.72 35.92 0.3M
2023-07-05 41.38 42.52 36.23 36.60 0.6M
2023-07-03 41.73 42.12 40.00 41.60 0.1M
2023-06-30 40.50 42.55 40.08 41.57 0.3M
2023-06-29 39.05 40.82 38.63 40.49 0.3M
2023-06-28 37.54 39.47 36.88 39.05 0.2M
2023-06-27 34.70 37.91 31.03 37.53 0.6M
2023-06-26 30.14 35.66 30.14 34.70 0.5M
2023-06-23 32.00 32.03 28.62 29.32 0.3M
2023-06-22 32.01 32.44 31.68 32.00 0.2M
2023-06-21 31.80 32.64 31.12 32.22 0.2M
2023-06-20 31.85 32.84 30.00 31.85 0.2M
2023-06-16 31.25 33.00 30.70 31.98 0.2M
2023-06-15 31.00 32.88 29.58 30.94 0.2M
2023-06-14 33.00 33.16 30.92 30.95 0.1M
2023-06-13 32.83 33.63 32.05 32.75 0.1M
2023-06-12 34.01 34.34 31.42 32.72 0.2M
2023-06-09 33.89 34.84 33.00 34.01 0.1M
2023-06-08 31.97 35.00 31.85 33.95 0.2M
2023-06-07 33.13 33.13 31.24 31.75 0.2M
2023-06-06 31.84 33.35 31.46 32.70 0.4M
2023-06-05 32.27 32.83 31.13 31.69 0.2M
2023-06-02 32.04 32.69 30.98 31.93 0.2M
2023-06-01 32.65 32.69 31.20 32.07 0.2M
2023-05-31 31.08 33.27 31.08 32.00 0.1M
2023-05-30 32.70 34.90 30.61 31.67 0.1M
2023-05-26 29.36 36.00 28.85 32.00 0.2M
2023-05-25 27.96 29.86 26.60 29.10 0.3M
2023-05-24 27.00 29.90 25.43 26.96 0.1M
2023-05-23 24.46 26.81 24.14 26.59 0.0M
2023-05-22 23.81 25.14 23.73 24.46 0.1M
2023-05-19 22.83 24.74 22.10 24.24 0.1M
2023-05-18 23.65 23.85 21.79 22.52 0.1M
2023-05-17 24.75 25.20 23.00 23.22 0.0M
2023-05-16 25.31 25.79 23.81 24.70 0.0M
2023-05-15 26.14 28.81 24.62 26.00 0.0M
2023-05-12 25.38 27.50 24.36 26.40 0.1M
2023-05-11 24.30 25.50 23.39 25.00 0.0M
2023-05-10 23.53 24.74 23.20 24.25 0.1M
2023-05-09 24.49 24.50 22.99 23.43 0.0M
2023-05-08 23.50 24.36 22.95 24.00 0.1M
2023-05-05 23.25 23.70 23.00 23.65 0.0M
2023-05-04 24.10 24.31 23.02 23.77 0.0M
2023-05-03 24.01 25.00 23.34 24.25 0.1M
2023-05-02 23.97 25.00 23.40 23.89 0.0M
2023-05-01 25.48 25.48 23.33 24.50 0.1M
2023-04-28 24.05 25.82 23.92 25.43 0.0M
2023-04-27 23.91 23.91 23.91 23.91 0.0M
2023-04-26 23.80 23.80 23.60 23.60 0.0M
2023-04-25 24.24 24.24 23.60 23.60 0.0M
2023-04-24 24.75 24.75 23.75 24.04 0.0M
2023-04-21 24.50 25.00 24.46 25.00 0.1M
2023-04-20 24.08 24.24 24.08 24.14 0.0M
2023-04-19 24.31 24.31 23.31 23.78 0.0M
2023-04-18 24.00 25.00 23.58 24.40 0.0M
2023-04-17 24.02 25.00 24.02 25.00 0.0M
2023-04-14 24.20 25.00 24.01 24.28 0.0M
2023-04-13 24.00 25.00 23.78 24.51 0.0M
2023-04-12 23.95 24.71 22.81 23.77 0.2M
2023-04-11 24.84 24.84 23.98 24.11 0.1M
2023-04-10 24.20 25.09 24.12 24.73 0.0M
2023-04-06 24.70 27.48 23.96 24.50 0.0M
2023-04-05 24.31 26.25 22.74 25.00 0.0M
2023-04-04 25.93 26.68 24.72 24.72 0.0M
2023-04-03 23.27 27.44 23.00 26.15 0.1M
2023-03-31 22.02 23.80 22.02 23.79 0.0M
2023-03-30 22.51 22.81 21.84 22.10 0.0M
2023-03-29 21.99 23.55 21.58 22.35 0.1M
2023-03-28 23.98 24.94 21.21 21.21 0.0M
2023-03-27 22.79 25.50 22.59 23.90 0.1M
2023-03-24 22.53 23.08 22.15 22.75 0.0M
2023-03-23 22.96 23.56 22.50 22.95 0.0M
2023-03-22 22.56 24.49 22.35 22.43 0.0M
2023-03-21 24.25 24.25 22.36 22.46 0.0M
2023-03-20 22.35 24.05 22.35 22.66 0.1M
2023-03-17 23.67 25.34 21.70 23.12 0.1M
2023-03-16 23.05 24.56 22.11 23.69 0.1M
2023-03-15 22.51 24.12 21.12 23.05 0.1M
2023-03-14 23.00 24.25 22.64 22.97 0.1M
2023-03-13 23.20 24.37 22.50 23.16 0.0M
2023-03-10 24.31 25.59 23.00 23.54 0.0M
2023-03-09 24.07 24.58 23.15 23.67 0.1M
2023-03-08 25.50 26.65 24.02 24.56 0.0M
2023-03-07 26.47 27.49 25.00 25.92 0.1M
2023-03-06 27.40 27.73 25.60 26.00 0.0M
2023-03-03 24.03 28.00 23.99 26.55 0.1M
2023-03-02 22.88 23.07 22.50 22.83 0.0M
2023-03-01 27.00 30.00 22.60 22.93 0.1M
2023-02-28 24.20 27.89 24.20 25.56 0.1M
2023-02-27 24.44 24.60 23.11 24.00 0.0M
2023-02-24 24.00 26.56 23.98 24.30 0.0M
2023-02-23 23.50 24.31 22.57 24.31 0.0M
2023-02-22 21.99 23.87 20.94 23.47 0.1M
2023-02-21 22.00 22.00 20.80 21.50 0.0M
2023-02-17 21.64 22.65 21.25 22.14 0.0M
2023-02-16 22.72 23.25 21.60 21.80 0.1M
2023-02-15 23.31 24.00 22.80 23.12 0.0M
2023-02-14 23.52 25.53 22.80 23.55 0.2M
2023-02-13 22.96 26.51 22.65 23.70 0.1M
2023-02-10 23.01 23.98 22.51 23.00 0.0M
2023-02-09 23.60 23.73 22.47 22.65 0.0M
2023-02-08 23.60 24.00 22.30 23.25 0.3M
2023-02-07 25.20 27.00 23.18 24.12 0.1M
2023-02-06 24.34 26.00 22.29 24.75 0.1M
2023-02-03 25.00 27.46 23.00 26.00 1.8M