Biocytogen Pharmaceuticals Beijing Co Ltd (2315)

2315
🏛️ Hong Kong →
28.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 26.88 26.90 26.88 26.90 0.0K
10:00 27.78 27.78 27.78 27.78 2.0K
10:05 27.76 27.76 26.90 26.90 4.0K
10:10 26.74 26.98 26.74 26.98 11.5K
10:15 27.00 27.02 27.00 27.02 0.0K
10:20 27.06 27.12 27.06 27.12 3.0K
10:25 27.02 27.10 26.92 27.06 26.0K
10:30 27.10 27.10 27.00 27.08 2.0K
10:35 27.08 27.08 27.08 27.08 5.0K
10:40 26.92 26.92 26.92 26.92 1.5K
10:45 27.04 27.04 26.70 26.70 5.0K
10:50 26.40 26.50 26.36 26.48 8.0K
10:55 26.36 26.36 26.20 26.22 0.5K
11:00 26.26 26.52 26.26 26.32 19.0K
11:05 26.34 26.38 26.30 26.30 3.0K
11:10 26.32 26.32 26.32 26.32 1.5K
11:15 26.34 26.36 26.34 26.36 0.0K
11:20 26.38 26.40 26.38 26.40 0.0K
11:25 26.32 26.38 26.30 26.36 24.0K
11:35 26.46 26.60 26.46 26.60 2.5K
11:45 26.68 26.68 26.68 26.68 2.5K
11:50 26.70 26.88 26.70 26.88 6.5K
11:55 26.86 26.88 26.86 26.88 8.0K
13:00 27.00 27.08 27.00 27.02 10.5K
13:05 26.98 26.98 26.88 26.88 11.5K
13:10 26.98 26.98 26.98 26.98 1.0K
13:15 27.10 27.10 27.10 27.10 8.0K
13:25 27.14 27.14 26.88 26.90 50.5K
13:30 27.06 27.06 27.00 27.00 3.5K
13:35 27.06 27.08 27.04 27.04 10.0K
13:45 27.10 27.10 27.10 27.10 1.0K
13:50 27.18 27.18 27.18 27.18 1.0K
13:55 27.16 27.40 27.16 27.28 47.5K
14:00 27.30 27.60 27.30 27.42 16.0K
14:05 27.40 27.40 27.30 27.30 13.0K
14:10 27.44 27.44 27.44 27.44 6.0K
14:15 27.32 27.34 27.32 27.34 1.0K
14:25 27.44 27.46 27.44 27.46 2.0K
14:30 27.48 28.00 27.48 28.00 59.5K
14:35 28.04 28.14 28.02 28.02 10.5K
14:40 27.98 28.20 27.98 28.16 24.5K
14:45 28.20 28.40 28.02 28.40 16.0K
14:50 28.44 28.44 28.10 28.10 23.0K
14:55 28.08 28.08 27.94 27.94 12.5K
15:00 27.96 27.98 27.96 27.98 12.5K
15:05 28.00 28.00 28.00 28.00 13.0K
15:10 27.98 27.98 27.98 27.98 0.0K
15:15 28.00 28.00 27.98 27.98 12.5K
15:30 27.84 27.84 27.84 27.84 2.0K
15:40 27.98 27.98 27.98 27.98 3.5K
15:50 27.94 27.94 27.94 27.94 3.5K
15:55 28.10 28.14 27.90 27.90 2.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.54 30.00 28.28 28.60 0.7M
2025-09-25 28.06 31.34 26.50 29.50 1.0M
2025-09-24 27.78 28.48 26.20 27.90 0.5M
2025-09-23 27.44 27.44 25.68 26.82 0.3M
2025-09-22 27.50 28.10 26.70 27.40 0.3M
2025-09-19 27.60 27.60 26.24 27.50 0.5M
2025-09-18 25.60 28.86 25.60 27.54 0.9M
2025-09-17 27.00 27.00 24.00 24.90 0.4M
2025-09-16 25.74 27.50 25.44 26.50 0.8M
2025-09-15 23.10 26.50 23.10 25.54 1.3M
2025-09-12 24.70 24.70 22.50 23.00 0.8M
2025-09-11 24.98 26.06 22.38 24.70 0.5M
2025-09-10 25.42 26.42 24.70 25.80 1.0M
2025-09-09 25.84 26.28 25.26 25.56 0.7M
2025-09-08 24.56 26.14 24.54 25.84 1.5M
2025-09-05 25.88 25.96 24.88 25.02 0.5M
2025-09-04 26.80 26.86 25.04 25.64 0.4M
2025-09-03 24.32 25.80 23.80 25.58 0.6M
2025-09-02 24.70 25.00 23.56 23.62 0.2M
2025-09-01 23.56 25.70 22.42 25.00 0.5M
2025-08-29 21.00 22.82 21.00 22.64 0.3M
2025-08-28 21.22 21.40 20.30 20.86 0.2M
2025-08-27 22.28 22.86 21.02 21.22 0.2M
2025-08-26 23.34 23.70 22.18 22.28 0.2M
2025-08-25 25.30 25.30 22.18 22.92 0.4M
2025-08-22 21.88 25.00 21.40 25.00 0.9M
2025-08-21 22.76 22.94 21.60 21.74 0.1M
2025-08-20 22.48 22.64 21.64 22.40 0.2M
2025-08-19 24.22 24.22 22.32 22.58 0.3M
2025-08-18 24.38 24.64 22.80 24.22 0.4M
2025-08-15 25.50 25.50 24.20 24.64 0.2M
2025-08-14 24.80 25.26 24.52 24.56 0.2M
2025-08-13 25.02 25.16 24.22 24.76 0.2M
2025-08-12 25.26 25.60 24.28 24.60 0.2M
2025-08-11 24.02 25.26 23.26 25.26 0.4M
2025-08-08 24.22 24.50 23.78 24.00 0.2M
2025-08-07 25.56 26.04 24.36 24.58 0.4M
2025-08-06 26.80 26.80 24.98 26.00 0.4M
2025-08-05 28.58 28.58 25.82 26.80 0.8M
2025-08-04 25.36 27.62 24.90 26.34 0.3M
2025-08-01 25.65 27.55 25.45 25.45 1.4M
2025-07-31 25.50 27.30 25.20 25.65 0.9M
2025-07-30 23.55 25.95 23.50 25.10 0.9M
2025-07-29 21.45 23.80 21.15 23.50 0.6M
2025-07-28 20.90 22.40 20.90 21.45 0.3M
2025-07-25 20.95 21.10 20.55 20.80 0.1M
2025-07-24 20.70 21.20 20.15 20.95 0.2M
2025-07-23 21.00 21.30 20.65 20.65 0.2M
2025-07-22 20.85 21.50 20.60 20.60 0.1M
2025-07-21 21.50 21.60 20.30 20.80 0.2M
2025-07-18 21.60 22.05 21.35 21.50 0.1M
2025-07-17 21.30 22.25 20.65 21.75 0.4M
2025-07-16 20.65 21.35 20.60 21.35 0.2M
2025-07-15 20.80 21.10 20.00 20.65 0.2M
2025-07-14 21.20 21.45 19.96 20.30 0.3M
2025-07-11 21.05 21.35 20.80 21.15 0.3M
2025-07-10 21.70 22.20 20.55 21.05 0.3M
2025-07-09 20.35 22.05 20.25 21.70 0.4M
2025-07-08 21.25 21.30 20.65 20.65 0.2M
2025-07-07 22.70 22.70 21.10 21.25 0.3M
2025-07-04 23.20 23.25 21.80 23.00 0.5M
2025-07-03 23.40 24.05 22.50 23.60 0.5M
2025-07-02 22.55 24.15 22.45 22.65 0.7M
2025-06-30 23.00 23.45 22.05 22.50 0.5M
2025-06-27 22.30 23.20 21.50 22.65 0.3M
2025-06-26 22.75 22.90 21.75 22.15 0.4M
2025-06-25 21.70 23.70 21.00 22.40 1.4M
2025-06-24 19.88 22.80 19.88 21.75 0.4M
2025-06-23 21.25 21.30 18.72 19.90 0.8M
2025-06-20 21.55 22.50 20.30 22.00 0.2M
2025-06-19 21.85 22.75 21.00 21.60 0.3M
2025-06-18 20.90 22.00 20.80 21.80 0.2M
2025-06-17 21.60 22.55 20.80 20.85 0.3M
2025-06-16 21.55 23.40 21.25 21.40 0.5M
2025-06-13 22.40 22.40 19.90 22.25 0.5M
2025-06-12 19.30 22.55 19.30 22.45 0.8M
2025-06-11 19.80 19.80 18.20 18.98 1.0M
2025-06-10 18.00 19.98 18.00 19.80 0.7M
2025-06-09 17.64 18.56 17.64 17.96 0.3M
2025-06-06 17.72 17.72 16.80 17.50 0.4M
2025-06-05 17.00 18.06 16.90 17.68 0.8M
2025-06-04 17.46 17.90 16.70 17.04 0.2M
2025-06-03 17.80 18.00 16.64 17.98 0.2M
2025-06-02 17.74 18.60 17.32 18.06 0.2M
2025-05-30 16.40 17.86 16.40 17.80 0.2M
2025-05-29 15.28 16.80 15.22 16.40 0.6M
2025-05-28 15.80 16.02 15.20 15.38 0.4M
2025-05-27 15.42 15.78 15.24 15.78 0.4M
2025-05-26 16.08 16.98 15.20 15.62 0.6M
2025-05-23 14.68 16.16 14.66 16.08 0.6M
2025-05-22 14.30 14.66 13.76 14.66 0.3M
2025-05-21 13.16 14.68 13.16 14.28 0.6M
2025-05-20 12.00 12.66 12.00 12.66 0.4M
2025-05-19 12.06 12.10 11.82 12.10 0.1M
2025-05-16 11.78 12.08 11.62 12.02 0.2M
2025-05-15 12.02 12.02 11.64 11.86 0.1M
2025-05-14 11.98 11.98 11.60 11.98 0.1M
2025-05-13 11.76 12.02 11.62 12.02 0.1M
2025-05-12 11.86 12.00 11.62 11.76 0.1M
2025-05-09 12.10 12.14 11.72 12.14 0.2M
2025-05-08 12.24 12.26 11.78 12.00 0.1M
2025-05-07 12.56 12.56 11.72 12.02 0.1M
2025-05-06 14.14 14.14 12.02 12.62 0.2M
2025-05-02 11.92 14.48 11.90 13.90 0.2M
2025-04-30 12.08 12.12 11.58 11.88 4.6M
2025-04-29 12.28 12.60 11.88 12.06 0.1M
2025-04-28 11.56 12.12 11.54 12.12 0.2M
2025-04-25 11.56 11.80 11.34 11.68 0.3M
2025-04-24 11.40 11.52 11.28 11.40 0.1M
2025-04-23 11.52 11.78 11.34 11.62 0.1M
2025-04-22 11.98 12.00 11.12 11.40 0.2M
2025-04-17 11.50 11.80 11.22 11.80 0.2M
2025-04-16 11.72 11.72 11.26 11.36 0.2M
2025-04-15 11.98 12.02 11.70 11.98 0.1M
2025-04-14 12.30 12.30 11.90 12.28 0.2M
2025-04-11 11.80 12.36 11.30 12.28 0.4M
2025-04-10 12.48 13.08 12.02 12.38 0.2M
2025-04-09 11.86 12.50 11.28 12.50 0.1M
2025-04-08 12.12 12.98 11.44 12.22 0.5M
2025-04-07 12.88 14.98 11.10 12.40 0.7M
2025-04-03 14.62 14.88 12.60 13.36 0.5M
2025-04-02 15.34 15.34 14.62 15.26 0.3M
2025-04-01 14.42 16.18 14.42 15.34 0.3M
2025-03-31 15.16 15.22 14.66 14.90 0.1M
2025-03-28 15.26 15.30 14.82 15.00 0.2M
2025-03-27 14.88 16.32 14.60 15.26 0.3M
2025-03-26 15.80 15.80 15.00 15.12 0.1M
2025-03-25 15.50 15.74 14.90 15.58 0.3M
2025-03-24 15.98 16.20 15.10 15.54 0.1M
2025-03-21 16.86 17.10 15.52 15.76 0.2M
2025-03-20 15.26 17.30 14.60 16.90 0.4M
2025-03-19 16.10 16.28 15.50 15.52 0.1M
2025-03-18 16.28 16.76 15.10 15.80 0.2M
2025-03-17 13.20 16.84 13.18 16.28 0.2M
2025-03-14 13.60 15.62 13.60 13.62 0.2M
2025-03-13 13.40 13.50 12.50 13.60 0.1M
2025-03-12 13.40 13.64 12.38 13.44 0.2M
2025-03-11 10.80 13.00 10.50 12.26 0.3M
2025-03-10 11.54 11.58 11.00 11.00 0.1M
2025-03-07 11.48 12.50 11.12 11.98 0.3M
2025-03-06 8.69 11.10 8.69 10.92 0.2M
2025-03-05 8.91 8.91 8.04 8.69 0.1M
2025-03-04 8.50 9.04 8.50 8.71 0.1M
2025-03-03 9.10 9.97 8.80 8.99 0.2M
2025-02-28 8.26 9.34 8.25 9.19 0.3M
2025-02-27 8.18 8.47 8.17 8.24 0.1M
2025-02-26 8.20 8.95 7.85 8.22 0.3M
2025-02-25 8.00 8.19 7.85 8.00 0.2M
2025-02-24 8.67 8.67 7.71 8.20 0.2M
2025-02-21 8.60 8.80 8.59 8.72 0.0M
2025-02-20 8.31 8.87 8.28 8.55 0.1M
2025-02-19 8.08 8.45 8.00 8.31 0.1M
2025-02-18 7.81 8.20 7.81 8.08 0.1M
2025-02-17 7.32 8.03 7.32 8.01 0.1M
2025-02-14 7.95 8.20 7.95 8.16 0.1M
2025-02-13 7.91 7.94 7.85 7.88 0.0M
2025-02-12 7.86 8.03 7.63 7.64 0.1M
2025-02-11 7.66 7.86 7.44 7.86 0.0M
2025-02-10 7.71 7.91 7.61 7.61 0.0M
2025-02-07 7.51 7.76 7.27 7.70 0.1M
2025-02-06 7.70 7.82 7.60 7.69 0.1M
2025-02-05 7.76 7.77 7.60 7.60 0.0M
2025-02-04 8.00 8.00 7.57 7.76 0.0M
2025-02-03 8.00 8.20 7.60 7.91 0.0M
2025-01-28 8.00 8.00 7.80 7.87 0.1M
2025-01-27 7.25 7.88 7.25 7.57 0.1M
2025-01-24 8.00 8.20 7.50 7.88 0.2M
2025-01-23 8.20 8.20 7.77 7.90 0.1M
2025-01-22 7.79 7.82 7.43 7.80 0.1M
2025-01-21 7.50 7.87 7.45 7.79 0.1M
2025-01-20 7.56 7.99 7.49 7.50 0.1M
2025-01-17 7.85 7.90 7.08 7.56 0.1M
2025-01-16 8.00 8.03 7.54 7.54 0.1M
2025-01-15 8.10 8.27 7.62 8.03 0.0M
2025-01-14 7.70 8.06 7.65 8.06 0.0M
2025-01-13 7.52 7.69 7.45 7.69 0.0M
2025-01-10 7.46 7.70 7.46 7.70 0.0M
2025-01-09 7.40 7.49 7.16 7.46 0.0M
2025-01-08 7.59 7.59 7.07 7.53 0.0M
2025-01-07 7.80 7.80 7.34 7.55 0.0M
2025-01-06 7.80 7.98 7.52 7.66 0.0M
2025-01-03 8.12 8.39 7.80 8.11 0.0M
2025-01-02 8.49 8.50 8.30 8.30 0.0M