Y mAbs Therapeutics

YMAB
🏛️ 美国 →
8.61
最后更新: 2025-09-15
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 17.01 17.36 16.16 16.21 0.1M
2021-12-30 16.85 18.05 16.52 16.93 0.2M
2021-12-29 17.35 17.38 16.42 16.89 0.2M
2021-12-28 17.06 17.94 16.97 17.05 0.2M
2021-12-27 17.20 17.60 16.70 17.11 0.2M
2021-12-23 16.79 18.03 16.68 17.65 0.2M
2021-12-22 16.36 17.32 16.09 17.13 0.2M
2021-12-21 16.40 16.82 16.00 16.67 0.3M
2021-12-20 16.00 16.35 15.34 16.29 0.2M
2021-12-17 15.39 16.23 14.95 16.15 0.4M
2021-12-16 16.62 16.65 15.31 15.51 0.2M
2021-12-15 15.57 16.79 15.25 16.60 0.3M
2021-12-14 15.90 16.62 15.64 15.73 0.2M
2021-12-13 16.14 16.77 15.50 16.02 0.9M
2021-12-10 17.45 17.45 16.24 16.34 0.1M
2021-12-09 17.59 18.28 16.92 17.04 0.2M
2021-12-08 16.99 18.04 16.53 17.95 0.2M
2021-12-07 16.35 18.09 16.14 17.39 0.2M
2021-12-06 16.32 16.71 15.62 16.53 0.2M
2021-12-03 17.61 17.61 16.25 16.35 0.3M
2021-12-02 16.37 17.42 16.21 17.35 0.3M
2021-12-01 17.48 17.74 15.97 16.04 0.3M
2021-11-30 17.03 17.30 16.59 17.08 0.5M
2021-11-29 17.63 18.27 16.94 17.03 0.2M
2021-11-26 17.38 17.65 16.38 17.15 0.2M
2021-11-24 17.04 18.13 16.84 17.73 0.2M
2021-11-23 17.48 18.28 16.40 17.24 0.4M
2021-11-22 18.09 18.49 17.23 17.28 0.2M
2021-11-19 18.95 19.05 17.91 18.15 0.3M
2021-11-18 19.38 20.10 18.76 19.23 0.2M
2021-11-17 18.90 19.29 18.30 19.03 0.3M
2021-11-16 20.49 20.62 18.62 18.95 0.6M
2021-11-15 22.67 22.91 21.71 21.90 0.1M
2021-11-12 22.00 22.83 21.74 22.45 0.2M
2021-11-11 21.98 22.55 21.33 21.86 0.2M
2021-11-10 22.76 23.00 21.76 21.92 0.1M
2021-11-09 22.15 23.01 21.78 22.53 0.2M
2021-11-08 22.29 23.11 21.74 22.30 0.2M
2021-11-05 22.68 25.72 22.01 22.23 0.8M
2021-11-04 28.50 28.50 23.50 23.73 0.4M
2021-11-03 26.55 27.92 25.98 27.70 0.2M
2021-11-02 25.94 26.46 25.60 26.29 0.2M
2021-11-01 24.46 26.17 24.41 26.08 0.2M
2021-10-29 25.51 25.66 24.06 24.56 0.2M
2021-10-27 25.27 25.60 24.66 24.82 0.1M
2021-10-26 26.10 26.24 25.38 25.45 0.1M
2021-10-25 26.40 27.22 25.70 25.91 0.1M
2021-10-22 26.53 26.80 25.63 26.55 0.1M
2021-10-21 26.45 26.68 25.85 26.27 0.1M
2021-10-20 26.22 26.49 25.95 26.14 0.1M
2021-10-19 26.43 27.27 26.28 26.46 0.1M
2021-10-18 26.44 26.76 25.77 26.53 0.1M
2021-10-15 28.30 28.30 26.63 26.68 0.2M
2021-10-14 27.87 28.39 27.63 27.88 0.1M
2021-10-13 27.41 27.70 26.86 27.49 0.1M
2021-10-12 27.35 27.68 26.55 27.32 0.1M
2021-10-11 27.58 28.11 27.28 27.30 0.1M
2021-10-08 28.10 28.10 26.80 27.62 0.1M
2021-10-07 28.24 29.24 27.65 27.82 0.1M
2021-10-06 27.45 28.70 27.45 27.97 0.1M
2021-10-05 27.32 28.22 27.30 28.00 0.1M
2021-10-04 29.34 29.34 27.01 27.32 0.2M
2021-10-01 28.38 29.53 27.45 29.31 0.1M
2021-09-30 28.15 28.60 27.80 28.54 0.2M
2021-09-29 29.16 29.18 27.74 27.92 0.1M
2021-09-28 29.40 29.88 28.69 28.76 0.1M
2021-09-27 29.73 30.16 28.65 29.55 0.2M
2021-09-24 29.75 29.78 28.58 28.70 0.1M
2021-09-23 29.82 30.71 29.47 30.22 0.1M
2021-09-22 31.34 31.34 29.83 29.87 0.1M
2021-09-21 31.45 32.04 30.77 30.92 0.1M
2021-09-20 31.05 32.28 30.83 31.12 0.2M
2021-09-17 34.06 34.33 32.30 32.30 0.7M
2021-09-16 33.41 33.91 32.52 33.90 0.1M
2021-09-15 33.19 34.19 33.18 33.85 0.1M
2021-09-14 33.36 33.74 33.01 33.23 0.1M
2021-09-13 32.67 34.60 32.67 33.36 0.2M
2021-09-10 33.04 33.50 32.67 33.00 0.1M
2021-09-09 31.62 33.17 31.23 32.86 0.1M
2021-09-08 31.79 32.38 31.08 31.87 0.1M
2021-09-07 32.03 32.76 31.27 31.93 0.1M
2021-09-03 33.08 33.68 31.97 32.33 0.1M
2021-09-02 33.03 33.95 32.59 33.13 0.2M
2021-09-01 30.63 32.95 29.78 32.87 0.1M
2021-08-31 30.17 31.30 29.87 30.78 0.2M
2021-08-30 29.59 30.25 29.46 29.85 0.1M
2021-08-27 28.49 29.90 28.49 29.82 0.1M
2021-08-26 28.65 29.00 28.18 28.58 0.2M
2021-08-25 29.22 29.51 28.69 28.87 0.3M
2021-08-24 29.00 29.59 28.34 28.82 0.3M
2021-08-23 28.60 29.59 28.52 29.00 0.4M
2021-08-20 27.77 28.81 27.36 28.39 0.3M
2021-08-19 28.13 28.16 27.34 27.47 0.2M
2021-08-18 28.97 28.97 27.79 27.85 0.2M
2021-08-17 28.51 29.72 28.38 28.66 0.1M
2021-08-16 29.09 29.69 28.12 28.97 0.2M
2021-08-13 30.31 31.24 28.88 29.09 0.2M
2021-08-12 29.84 30.22 28.74 30.06 0.2M
2021-08-11 29.18 30.22 28.21 29.92 0.3M
2021-08-10 29.15 29.81 27.13 29.24 0.7M
2021-08-09 30.01 30.39 28.49 28.90 0.3M
2021-08-06 39.01 39.82 28.82 29.25 0.7M
2021-08-05 35.81 37.31 34.73 37.31 0.3M
2021-08-04 33.72 35.70 33.72 35.60 0.2M
2021-08-03 34.43 34.50 32.83 34.21 0.3M
2021-08-02 33.32 34.38 33.06 34.30 0.1M
2021-07-30 33.33 33.39 32.23 33.10 0.1M
2021-07-29 34.19 35.67 33.24 33.50 0.2M
2021-07-28 32.50 34.16 31.96 34.04 0.2M
2021-07-27 32.51 33.19 30.95 32.45 0.3M
2021-07-26 35.44 35.45 32.29 32.73 0.3M
2021-07-23 34.70 35.63 33.98 35.33 0.3M
2021-07-22 34.50 35.78 33.89 34.65 0.4M
2021-07-21 32.86 35.31 32.36 35.05 0.4M
2021-07-20 31.19 33.10 31.19 32.74 0.3M
2021-07-19 31.10 31.88 30.86 31.15 0.1M
2021-07-16 31.47 32.68 31.25 31.66 0.1M
2021-07-15 30.49 31.55 30.36 31.17 0.2M
2021-07-14 31.61 32.50 30.56 30.73 0.1M
2021-07-13 32.49 32.49 31.00 31.86 0.1M
2021-07-12 32.95 33.31 32.11 32.83 0.1M
2021-07-09 31.92 33.03 31.00 32.94 0.1M
2021-07-08 31.88 32.44 31.01 31.62 0.2M
2021-07-07 32.59 32.98 31.32 31.89 0.1M
2021-07-06 34.15 34.18 32.16 32.57 0.2M
2021-07-02 35.35 35.35 33.71 34.60 0.1M
2021-07-01 33.88 35.20 33.64 35.13 0.2M
2021-06-30 33.72 34.27 33.45 33.80 0.1M
2021-06-29 34.03 34.76 33.42 33.88 0.1M
2021-06-28 34.87 35.18 33.08 33.72 0.1M
2021-06-25 34.57 35.40 33.86 34.33 0.6M
2021-06-24 34.59 35.38 33.97 34.45 0.1M
2021-06-23 33.52 34.82 33.52 34.21 0.2M
2021-06-22 36.17 36.74 33.43 34.00 0.5M
2021-06-21 36.36 36.85 35.45 36.75 0.1M
2021-06-18 37.00 37.34 35.33 36.22 1.2M
2021-06-17 35.78 37.74 35.28 37.64 0.1M
2021-06-16 34.85 36.07 34.20 35.78 0.4M
2021-06-15 36.19 36.88 34.22 34.58 0.2M
2021-06-14 36.28 37.04 35.14 36.37 0.2M
2021-06-11 37.55 38.13 35.89 36.29 0.2M
2021-06-10 36.33 38.39 35.90 37.53 0.3M
2021-06-09 35.95 36.69 35.50 36.38 0.4M
2021-06-08 35.07 35.86 33.99 35.67 0.2M
2021-06-07 33.06 35.58 32.80 35.07 0.3M
2021-06-04 34.18 34.47 32.96 33.23 0.2M
2021-06-03 33.82 34.46 32.92 33.65 0.2M
2021-06-02 35.25 35.57 33.79 34.24 0.2M
2021-06-01 35.96 36.45 34.94 35.04 0.2M
2021-05-28 37.12 37.83 35.66 35.83 0.2M
2021-05-27 37.11 37.40 36.11 36.96 0.3M
2021-05-26 36.25 37.27 35.96 36.79 0.1M
2021-05-25 35.79 36.49 34.86 35.99 0.3M
2021-05-24 35.61 36.11 34.61 35.69 0.2M
2021-05-21 36.25 36.70 35.56 35.65 0.2M
2021-05-20 33.89 36.20 33.50 36.04 0.2M
2021-05-19 33.60 35.41 32.90 33.55 0.3M
2021-05-18 33.50 34.84 33.00 34.17 0.3M
2021-05-17 33.56 34.16 32.99 33.40 0.2M
2021-05-14 32.94 34.41 32.35 34.19 0.2M
2021-05-13 31.85 33.69 31.22 32.75 0.2M
2021-05-12 32.02 32.96 31.15 31.30 0.3M
2021-05-11 30.65 33.97 30.64 32.57 0.3M
2021-05-10 34.93 35.25 31.22 31.37 0.4M
2021-05-07 28.78 34.36 28.78 34.20 0.8M
2021-05-06 28.06 28.80 27.25 28.65 0.3M
2021-05-05 28.21 29.58 27.95 28.30 0.2M
2021-05-04 29.71 29.82 27.73 28.07 0.3M
2021-05-03 30.13 30.80 29.22 30.00 0.3M
2021-04-30 29.51 30.42 29.51 30.07 0.3M
2021-04-29 29.21 29.95 28.73 29.69 0.2M
2021-04-28 27.84 29.73 27.41 29.14 0.3M
2021-04-27 28.49 28.87 27.78 28.11 0.3M
2021-04-26 27.97 28.40 27.08 28.39 0.2M
2021-04-23 27.42 27.80 26.56 27.35 0.2M
2021-04-22 26.80 28.08 26.19 27.04 0.8M
2021-04-21 26.46 26.76 25.79 26.70 0.2M
2021-04-20 25.18 26.28 25.18 26.11 0.2M
2021-04-19 26.15 26.72 25.11 25.45 0.2M
2021-04-16 27.71 27.77 25.91 26.22 0.2M
2021-04-15 26.85 27.68 26.56 27.30 0.3M
2021-04-14 25.72 27.20 25.69 26.79 0.2M
2021-04-13 26.55 26.93 24.78 25.58 0.4M
2021-04-12 27.00 28.03 26.08 26.33 0.5M
2021-04-09 28.35 28.45 26.14 26.38 0.6M
2021-04-08 28.67 29.45 28.24 28.49 0.2M
2021-04-07 29.00 29.64 28.06 28.34 0.3M
2021-04-06 30.04 30.75 29.37 29.56 0.2M
2021-04-05 30.45 31.18 29.75 30.62 0.3M
2021-04-01 30.57 31.25 29.82 30.28 0.1M
2021-03-31 29.58 30.66 29.09 30.24 0.3M
2021-03-30 36.57 36.57 28.58 29.58 0.2M
2021-03-29 30.95 30.95 28.99 29.16 0.3M
2021-03-26 32.23 32.77 30.23 31.02 0.2M
2021-03-25 30.02 32.11 29.78 31.94 0.4M
2021-03-24 33.39 34.24 31.00 31.03 0.3M
2021-03-23 35.12 35.38 33.16 33.34 0.2M
2021-03-22 35.85 36.10 34.63 35.65 0.2M
2021-03-19 35.96 36.36 33.50 35.00 1.6M
2021-03-18 36.32 37.36 35.69 36.05 0.3M
2021-03-17 36.33 37.36 35.57 37.12 0.1M
2021-03-16 37.34 37.50 35.30 36.17 0.2M
2021-03-15 35.95 37.47 35.87 36.91 0.2M
2021-03-12 36.41 36.82 33.50 36.02 0.6M
2021-03-11 35.62 36.84 35.00 36.83 0.2M
2021-03-10 32.78 36.58 32.78 35.30 0.2M
2021-03-09 36.05 37.64 35.45 35.62 0.3M
2021-03-08 32.66 36.10 32.37 35.51 0.7M
2021-03-05 34.17 34.20 29.78 32.64 0.7M
2021-03-04 33.34 34.10 32.27 33.23 0.3M
2021-03-03 35.57 35.61 33.10 33.69 0.2M
2021-03-02 35.81 36.75 34.76 35.63 0.2M
2021-03-01 38.77 38.77 35.00 35.72 0.2M
2021-02-26 33.60 35.69 33.43 35.17 0.4M
2021-02-25 37.00 37.38 33.34 33.68 0.5M
2021-02-24 38.07 38.73 34.50 36.50 0.7M
2021-02-23 39.25 39.92 38.01 38.05 0.4M
2021-02-22 41.86 42.75 38.66 39.51 0.3M
2021-02-19 43.11 44.48 41.51 41.75 0.3M
2021-02-18 40.81 44.98 39.98 42.73 1.2M
2021-02-17 44.92 46.11 41.92 41.98 0.3M
2021-02-16 47.56 50.70 45.65 46.12 0.1M
2021-02-12 47.53 48.33 46.78 47.73 0.1M
2021-02-11 48.23 49.46 46.61 47.88 0.1M
2021-02-10 47.42 48.80 46.65 48.05 0.1M
2021-02-09 48.13 48.13 46.40 47.50 0.2M
2021-02-08 46.88 49.36 46.88 48.17 0.2M
2021-02-05 46.35 47.72 45.21 47.38 0.2M
2021-02-04 44.57 46.40 43.68 45.55 0.1M
2021-02-03 43.64 45.34 43.64 44.62 0.1M
2021-02-02 43.28 44.46 42.22 44.08 0.2M
2021-02-01 42.73 43.98 40.90 42.53 0.3M
2021-01-29 42.40 44.55 41.28 42.01 0.1M
2021-01-28 43.67 44.26 42.42 42.62 0.1M
2021-01-27 42.50 45.14 41.15 43.06 0.3M
2021-01-26 45.27 45.73 42.51 43.12 0.2M
2021-01-25 44.78 45.30 42.66 44.55 0.2M
2021-01-22 44.05 45.56 43.93 44.90 0.4M
2021-01-21 45.90 46.44 43.33 44.92 0.3M
2021-01-20 46.35 47.81 45.23 45.96 0.3M
2021-01-19 48.20 48.20 45.93 46.29 0.2M
2021-01-15 48.54 49.64 47.33 47.55 0.2M
2021-01-14 49.25 50.55 48.89 49.98 0.2M
2021-01-13 50.05 50.99 48.55 48.83 0.3M
2021-01-12 52.43 53.18 49.96 50.27 0.2M
2021-01-11 51.04 52.30 50.56 51.96 0.4M
2021-01-08 51.79 52.45 50.54 51.35 0.2M
2021-01-07 51.11 52.47 50.27 51.12 0.2M
2021-01-06 49.88 51.92 49.00 50.75 0.2M
2021-01-05 49.17 50.44 48.03 49.86 0.1M
2021-01-04 49.30 50.73 48.72 49.36 0.1M