东曜药业-B

1875
🏛️ 香港 →
2.29
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 4.27 4.27 4.27 4.27 0.0M
2021-12-30 4.38 4.38 4.38 4.28 0.0M
2021-12-29 3.95 3.95 3.95 3.95 0.0M
2021-12-28 3.95 3.95 3.95 3.95 0.0M
2021-12-24 3.95 3.95 3.95 3.95 0.0M
2021-12-23 3.95 3.95 3.95 3.95 0.0M
2021-12-22 3.98 4.00 3.94 3.95 0.0M
2021-12-21 3.98 3.98 3.98 3.98 0.0M
2021-12-20 3.98 3.98 3.98 3.98 0.0M
2021-12-17 4.00 4.00 4.00 3.98 0.0M
2021-12-16 3.75 3.93 3.75 3.93 0.0M
2021-12-15 3.93 4.37 3.92 4.37 0.0M
2021-12-14 3.90 3.92 3.90 3.90 0.1M
2021-12-13 4.15 4.15 4.15 4.15 0.0M
2021-12-10 4.15 4.15 4.15 4.15 0.0M
2021-12-09 4.00 4.15 4.00 4.15 0.0M
2021-12-08 4.00 4.00 4.00 4.00 0.0M
2021-12-07 4.02 4.03 3.91 4.00 0.0M
2021-12-06 4.01 4.13 4.01 4.02 0.0M
2021-12-03 4.13 4.13 4.00 4.03 0.0M
2021-12-02 4.11 4.26 4.01 4.10 0.1M
2021-12-01 4.10 4.32 4.10 4.10 0.1M
2021-11-30 4.10 4.10 4.10 4.10 0.0M
2021-11-29 4.11 4.11 3.94 4.01 0.1M
2021-11-26 4.17 4.17 4.16 4.16 0.1M
2021-11-25 4.13 4.13 4.13 4.15 0.0M
2021-11-24 4.24 4.28 4.24 4.25 0.0M
2021-11-23 4.27 4.30 4.25 4.25 0.0M
2021-11-22 4.11 4.20 4.11 4.20 0.0M
2021-11-19 4.16 4.25 4.16 4.24 0.0M
2021-11-18 4.12 4.16 4.12 4.16 0.0M
2021-11-17 4.18 4.25 4.17 4.17 0.0M
2021-11-16 4.16 4.20 4.14 4.15 0.0M
2021-11-15 4.22 4.22 4.22 4.22 0.0M
2021-11-12 4.19 4.22 4.19 4.22 0.0M
2021-11-11 4.21 4.21 4.18 4.20 0.0M
2021-11-10 4.23 4.23 4.21 4.21 0.1M
2021-11-09 4.22 4.45 4.20 4.21 0.2M
2021-11-08 4.21 4.32 4.20 4.26 0.1M
2021-11-05 4.26 4.38 4.24 4.26 0.1M
2021-11-04 4.32 4.45 4.23 4.24 0.1M
2021-11-03 4.27 4.27 4.27 4.26 0.0M
2021-11-02 4.27 4.48 4.27 4.27 0.0M
2021-11-01 4.31 4.48 4.26 4.27 0.1M
2021-10-29 4.28 4.75 4.21 4.46 0.4M
2021-10-28 4.30 4.39 4.30 4.38 0.1M
2021-10-27 4.26 4.48 4.26 4.31 0.2M
2021-10-26 4.25 4.25 4.25 4.25 0.0M
2021-10-25 4.20 4.20 4.20 4.20 0.0M
2021-10-22 4.21 4.26 4.20 4.20 0.1M
2021-10-21 4.25 4.26 4.24 4.25 0.1M
2021-10-20 4.30 4.50 4.26 4.30 0.2M
2021-10-19 4.39 4.50 4.23 4.30 0.3M
2021-10-18 4.24 4.35 4.22 4.22 0.1M
2021-10-15 4.21 4.24 4.21 4.24 0.1M
2021-10-12 4.30 4.30 4.20 4.20 0.1M
2021-10-11 4.21 4.30 4.20 4.30 0.0M
2021-10-08 4.21 4.22 4.20 4.20 0.1M
2021-10-07 4.24 4.31 4.18 4.26 0.0M
2021-10-06 4.20 4.20 4.17 4.20 0.1M
2021-10-05 4.23 4.49 4.20 4.20 0.1M
2021-10-04 4.32 4.32 4.15 4.30 0.2M
2021-09-30 4.41 4.50 4.40 4.48 0.3M
2021-09-29 4.19 4.45 4.19 4.42 0.1M
2021-09-28 4.17 4.18 4.17 4.18 0.0M
2021-09-27 4.20 4.22 4.20 4.22 0.0M
2021-09-24 4.22 4.22 4.20 4.22 0.1M
2021-09-23 4.21 4.30 4.21 4.22 0.4M
2021-09-21 4.11 4.22 4.11 4.22 0.1M
2021-09-20 4.28 4.30 4.10 4.11 0.1M
2021-09-17 4.20 4.20 4.20 4.20 0.0M
2021-09-16 4.12 4.30 4.12 4.23 0.5M
2021-09-15 4.23 4.23 4.11 4.12 0.0M
2021-09-14 4.23 4.23 4.19 4.23 0.0M
2021-09-13 4.24 4.26 4.23 4.23 0.0M
2021-09-10 4.49 4.50 4.20 4.23 0.1M
2021-09-09 4.25 4.28 4.25 4.25 0.0M
2021-09-08 4.34 4.34 4.34 4.34 0.0M
2021-09-07 4.32 4.32 4.30 4.32 0.1M
2021-09-06 4.32 4.32 4.31 4.32 0.0M
2021-09-03 4.29 4.30 4.29 4.30 0.0M
2021-09-02 4.28 4.31 4.28 4.28 0.0M
2021-09-01 4.44 4.50 4.28 4.28 0.0M
2021-08-31 4.25 4.50 4.25 4.50 0.1M
2021-08-30 4.27 4.27 4.23 4.24 0.2M
2021-08-27 4.26 4.26 4.26 4.26 0.0M
2021-08-26 4.21 4.30 4.21 4.27 0.0M
2021-08-25 4.23 4.45 4.20 4.20 0.2M
2021-08-24 4.22 4.25 4.22 4.22 0.0M
2021-08-23 4.78 4.78 4.19 4.21 0.3M
2021-08-20 4.27 4.40 4.20 4.20 0.2M
2021-08-19 4.26 4.38 4.25 4.25 0.1M
2021-08-18 4.25 4.25 4.25 4.25 0.1M
2021-08-17 4.26 4.29 4.26 4.27 0.0M
2021-08-16 4.30 4.30 4.25 4.30 0.1M
2021-08-13 4.31 4.31 4.30 4.30 0.1M
2021-08-12 4.31 4.32 4.30 4.31 0.0M
2021-08-11 4.31 4.31 4.31 4.31 0.0M
2021-08-10 4.40 4.40 4.32 4.40 0.0M
2021-08-09 4.21 4.31 4.21 4.30 0.1M
2021-08-06 4.21 4.22 4.20 4.20 0.0M
2021-08-05 4.19 4.21 4.19 4.20 0.0M
2021-08-04 4.16 4.19 4.16 4.19 0.0M
2021-08-03 4.11 4.16 4.11 4.16 0.0M
2021-08-02 4.21 4.21 4.10 4.10 0.1M
2021-07-30 4.15 4.28 4.15 4.25 0.1M
2021-07-29 4.10 4.29 4.10 4.20 0.1M
2021-07-28 3.90 4.07 3.90 4.07 0.0M
2021-07-27 4.15 4.15 3.93 3.94 0.3M
2021-07-26 4.32 4.40 4.16 4.19 0.1M
2021-07-23 4.35 4.36 4.32 4.31 0.1M
2021-07-22 4.49 4.49 4.33 4.33 0.1M
2021-07-21 4.33 4.61 4.32 4.52 0.2M
2021-07-20 4.31 4.37 4.30 4.31 0.1M
2021-07-19 4.26 4.36 4.26 4.36 0.1M
2021-07-16 4.31 4.32 4.26 4.26 0.2M
2021-07-15 4.30 4.30 4.29 4.30 0.0M
2021-07-14 4.45 4.45 4.30 4.31 0.1M
2021-07-13 4.29 4.30 4.23 4.30 0.1M
2021-07-12 4.36 4.36 4.22 4.22 0.1M
2021-07-09 4.27 4.35 4.20 4.35 0.2M
2021-07-08 4.26 4.42 4.26 4.30 0.0M
2021-07-07 4.31 4.35 4.30 4.30 0.3M
2021-07-06 4.36 4.36 4.22 4.33 0.5M
2021-07-05 4.40 4.40 4.40 4.40 0.0M
2021-07-02 4.55 4.55 4.40 4.40 0.1M
2021-06-30 4.49 4.49 4.39 4.47 0.1M
2021-06-29 4.38 4.48 4.18 4.32 0.2M
2021-06-28 4.48 4.48 4.48 4.48 0.0M
2021-06-25 4.54 4.58 4.40 4.51 0.1M
2021-06-24 4.51 4.59 4.16 4.54 0.0M
2021-06-23 4.85 4.85 4.49 4.55 0.3M
2021-06-22 4.54 4.71 4.54 4.70 0.1M
2021-06-21 4.32 4.59 4.30 4.53 0.2M
2021-06-18 4.35 4.50 4.31 4.32 0.0M
2021-06-17 4.40 4.40 4.36 4.37 0.0M
2021-06-16 4.57 4.64 4.36 4.40 0.1M
2021-06-15 4.52 4.56 4.50 4.50 0.1M
2021-06-11 4.57 4.60 4.50 4.50 0.1M
2021-06-10 4.55 4.58 4.54 4.54 0.1M
2021-06-09 4.57 4.68 4.55 4.58 0.1M
2021-06-08 4.55 4.64 4.55 4.55 0.1M
2021-06-07 4.51 4.54 4.51 4.52 0.1M
2021-06-04 4.75 4.75 4.56 4.65 0.3M
2021-06-03 4.50 4.85 4.46 4.65 0.2M
2021-06-02 4.40 4.51 4.40 4.44 0.2M
2021-06-01 4.37 4.50 4.37 4.50 0.1M
2021-05-31 4.35 4.61 4.35 4.51 0.3M
2021-05-28 4.45 4.48 4.37 4.37 0.2M
2021-05-27 4.41 4.52 4.35 4.37 0.2M
2021-05-26 4.41 4.48 4.35 4.35 0.0M
2021-05-25 4.44 4.58 4.35 4.42 4.0M
2021-05-24 4.42 4.44 4.29 4.39 0.4M
2021-05-21 4.53 4.55 4.39 4.46 0.1M
2021-05-20 4.43 4.50 4.38 4.45 0.1M
2021-05-18 4.53 4.55 4.43 4.43 0.1M
2021-05-17 4.55 4.61 4.53 4.53 0.0M
2021-05-14 4.67 4.68 4.52 4.52 0.1M
2021-05-13 4.49 4.69 4.48 4.44 0.1M
2021-05-12 4.51 4.51 4.49 4.51 0.1M
2021-05-11 4.50 4.50 4.49 4.49 0.1M
2021-05-10 4.50 4.65 4.50 4.52 0.0M
2021-05-07 4.80 5.00 4.50 4.51 0.3M
2021-05-06 4.49 4.51 4.48 4.51 0.1M
2021-05-05 4.51 4.51 4.51 4.49 0.0M
2021-05-04 4.55 4.55 4.50 4.50 0.4M
2021-05-03 4.56 4.56 4.48 4.52 0.5M
2021-04-30 4.59 4.66 4.51 4.56 0.1M
2021-04-29 4.27 4.55 4.27 4.50 0.4M
2021-04-28 3.98 4.34 3.98 4.31 0.2M
2021-04-27 4.10 4.10 4.00 4.00 0.1M
2021-04-26 4.10 4.17 4.05 4.10 0.0M
2021-04-23 3.91 4.13 3.90 4.10 0.2M
2021-04-22 3.96 4.00 3.92 3.93 0.1M
2021-04-21 3.93 3.97 3.93 3.97 0.0M
2021-04-20 3.97 3.99 3.92 3.97 0.0M
2021-04-19 3.96 3.97 3.90 3.97 0.0M
2021-04-16 3.97 3.97 3.96 3.96 0.0M
2021-04-15 3.94 3.96 3.94 3.96 0.0M
2021-04-14 3.96 4.01 3.96 4.01 0.4M
2021-04-13 3.95 3.95 3.94 3.95 0.1M
2021-04-12 3.99 4.01 3.93 4.01 0.1M
2021-04-09 3.96 4.05 3.86 4.05 0.1M
2021-04-08 4.09 4.09 3.93 3.99 0.1M
2021-04-07 4.38 4.38 3.88 4.00 0.4M
2021-04-01 4.35 4.40 3.70 4.38 0.5M
2021-03-31 4.40 4.44 4.00 4.38 0.0M
2021-03-30 4.45 4.45 4.30 4.40 0.1M
2021-03-29 4.41 4.46 4.35 4.45 0.2M
2021-03-26 4.35 4.35 4.34 4.34 0.0M
2021-03-25 4.25 4.30 4.25 4.30 0.0M
2021-03-24 4.11 4.30 4.11 4.26 0.0M
2021-03-23 4.41 4.42 4.33 4.30 0.0M
2021-03-22 4.40 4.51 4.40 4.41 0.1M
2021-03-19 4.45 4.47 4.38 4.38 0.0M
2021-03-18 4.32 4.47 4.31 4.45 0.2M
2021-03-17 4.31 4.31 4.31 4.31 0.0M
2021-03-16 4.13 4.31 4.13 4.31 0.1M
2021-03-15 4.10 4.10 4.10 4.10 0.0M
2021-03-12 4.20 4.28 4.10 4.10 0.1M
2021-03-11 4.00 4.20 4.00 4.18 0.1M
2021-03-10 3.90 3.94 3.90 3.94 0.0M
2021-03-09 3.89 3.97 3.82 3.89 0.0M
2021-03-08 4.09 4.09 3.93 3.96 0.0M
2021-03-05 4.09 4.10 4.09 4.10 0.0M
2021-03-04 4.09 4.11 4.09 4.06 0.0M
2021-03-03 4.09 4.10 4.09 4.10 0.0M
2021-03-02 4.07 4.07 3.91 4.03 0.1M
2021-03-01 4.04 4.06 4.04 4.06 0.0M
2021-02-26 4.05 4.05 4.02 4.02 0.0M
2021-02-25 4.06 4.15 4.06 4.14 0.0M
2021-02-24 4.12 4.12 4.10 4.10 0.4M
2021-02-23 4.20 4.20 4.12 4.14 0.3M
2021-02-22 4.24 4.24 4.23 4.23 0.0M
2021-02-19 4.20 4.24 4.20 4.24 0.2M
2021-02-18 4.27 4.27 4.16 4.20 0.1M
2021-02-17 4.22 4.27 4.22 4.24 0.1M
2021-02-16 4.20 4.23 4.16 4.23 0.1M
2021-02-11 4.13 4.13 4.13 4.13 0.0M
2021-02-10 4.19 4.20 4.12 4.12 0.1M
2021-02-09 4.35 4.35 4.15 4.19 0.1M
2021-02-08 4.18 4.18 4.14 4.14 0.1M
2021-02-05 4.18 4.21 4.17 4.20 0.1M
2021-02-04 4.21 4.23 4.12 4.18 0.1M
2021-02-03 4.19 4.23 4.13 4.20 0.1M
2021-02-02 4.25 4.54 4.12 4.19 0.1M
2021-02-01 4.18 4.22 4.13 4.18 0.1M
2021-01-29 4.12 4.19 4.11 4.16 0.0M
2021-01-28 4.18 4.18 4.10 4.10 0.3M
2021-01-27 4.20 4.23 4.18 4.21 0.2M
2021-01-26 4.21 4.30 4.18 4.20 0.2M
2021-01-25 4.23 4.25 4.19 4.22 0.2M
2021-01-22 4.20 4.25 4.19 4.21 0.1M
2021-01-21 4.23 4.27 4.20 4.20 0.3M
2021-01-20 4.20 4.26 4.20 4.24 0.0M
2021-01-19 4.20 4.21 4.14 4.20 0.2M
2021-01-18 4.26 4.26 4.18 4.20 0.1M
2021-01-15 4.13 4.24 4.13 4.24 0.0M
2021-01-14 4.16 4.16 4.13 4.13 0.1M
2021-01-13 4.22 4.22 4.16 4.16 0.3M
2021-01-12 4.38 4.38 4.12 4.21 0.1M
2021-01-11 4.19 4.39 4.19 4.34 0.0M
2021-01-08 4.21 4.33 4.18 4.19 0.1M
2021-01-07 4.35 4.35 4.22 4.25 0.0M
2021-01-06 4.32 4.40 4.31 4.38 0.1M
2021-01-05 4.46 4.58 4.31 4.31 0.1M
2021-01-04 4.40 4.50 4.40 4.44 0.0M