Hybio Pharmaceutical (300199)

300199
🏛️ Chine →
20.96
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 12.00 13.74 11.28 12.61 141.4M
2021-12-30 9.31 11.45 9.31 11.45 69.1M
2021-12-29 10.03 10.23 9.45 9.54 54.0M
2021-12-28 9.10 9.98 8.70 9.75 72.9M
2021-12-27 9.22 9.80 9.10 9.15 61.3M
2021-12-24 8.62 9.60 8.27 9.22 59.9M
2021-12-23 9.21 9.78 8.82 8.84 52.6M
2021-12-22 8.65 9.35 8.64 9.25 59.0M
2021-12-21 8.59 8.98 8.38 8.85 48.7M
2021-12-20 7.97 9.46 7.96 8.76 81.7M
2021-12-17 7.94 8.10 7.73 7.96 32.0M
2021-12-16 8.10 8.26 7.88 7.91 35.1M
2021-12-15 8.35 8.48 8.09 8.21 47.9M
2021-12-14 7.72 8.62 7.63 8.47 72.8M
2021-12-13 7.51 7.73 7.47 7.61 26.6M
2021-12-10 7.56 7.70 7.50 7.53 26.1M
2021-12-09 7.50 7.71 7.46 7.63 32.3M
2021-12-08 7.50 7.59 7.43 7.45 22.2M
2021-12-07 7.84 7.84 7.43 7.48 27.9M
2021-12-06 7.94 8.03 7.63 7.68 36.4M
2021-12-03 7.97 8.18 7.89 8.02 32.5M
2021-12-02 8.37 8.55 7.95 7.95 50.6M
2021-12-01 8.32 8.88 8.31 8.44 58.3M
2021-11-30 8.96 9.00 8.56 8.62 67.5M
2021-11-29 9.43 9.67 8.96 9.31 83.4M
2021-11-26 9.26 9.49 8.73 9.05 80.5M
2021-11-25 8.91 10.33 8.91 9.49 125.1M
2021-11-24 8.23 9.68 8.01 9.27 115.1M
2021-11-23 8.12 8.35 8.03 8.28 63.1M
2021-11-22 8.37 8.47 7.91 8.19 60.3M
2021-11-19 8.70 8.82 8.36 8.39 68.0M
2021-11-18 9.12 9.22 8.62 8.66 97.7M
2021-11-17 10.32 10.55 9.34 9.36 135.5M
2021-11-16 11.79 12.24 10.96 11.22 137.6M
2021-11-15 10.34 10.34 10.34 10.34 4.8M
2021-11-12 7.14 8.62 7.14 8.62 38.3M
2021-11-11 6.84 7.26 6.72 7.18 55.8M
2021-11-10 6.01 7.33 5.88 6.82 54.0M
2021-11-09 5.43 6.44 5.43 6.23 51.1M
2021-11-08 5.34 5.47 5.34 5.37 3.9M
2021-11-05 5.26 5.47 5.25 5.37 5.6M
2021-11-04 5.25 5.40 5.22 5.26 4.2M
2021-11-03 5.10 5.29 5.10 5.26 3.1M
2021-11-02 5.28 5.40 5.11 5.15 5.8M
2021-11-01 5.06 5.30 5.04 5.21 5.9M
2021-10-29 4.77 5.12 4.65 5.07 5.4M
2021-10-28 4.98 5.04 4.80 4.86 3.9M
2021-10-27 5.07 5.10 4.92 4.98 3.5M
2021-10-26 5.12 5.21 5.03 5.06 3.9M
2021-10-25 5.05 5.17 4.99 5.12 3.0M
2021-10-22 5.12 5.14 5.04 5.04 3.1M
2021-10-21 5.20 5.28 5.11 5.14 3.3M
2021-10-20 5.18 5.30 5.17 5.20 5.1M
2021-10-19 5.30 5.43 5.28 5.29 3.6M
2021-10-18 5.42 5.46 5.30 5.32 6.5M
2021-10-15 5.54 5.56 5.41 5.44 6.0M
2021-10-14 5.59 5.61 5.47 5.54 5.9M
2021-10-13 5.40 5.85 5.40 5.61 15.5M
2021-10-12 5.36 5.46 5.27 5.39 6.9M
2021-10-11 5.08 5.48 5.03 5.36 12.8M
2021-10-08 4.97 5.10 4.95 5.08 6.2M
2021-09-30 4.75 4.94 4.72 4.92 4.1M
2021-09-29 4.98 4.98 4.69 4.71 5.2M
2021-09-28 4.90 5.01 4.90 4.96 1.9M
2021-09-27 5.05 5.06 4.89 4.94 3.4M
2021-09-24 5.21 5.22 5.02 5.03 4.2M
2021-09-23 5.13 5.26 5.11 5.21 4.1M
2021-09-22 4.99 5.17 4.96 5.14 4.6M
2021-09-17 5.08 5.10 4.89 5.03 6.7M
2021-09-16 5.16 5.24 5.06 5.07 5.4M
2021-09-15 5.20 5.23 5.05 5.16 4.6M
2021-09-14 5.28 5.35 5.20 5.20 4.8M
2021-09-13 5.25 5.34 5.23 5.26 5.6M
2021-09-10 5.38 5.41 5.23 5.26 9.9M
2021-09-09 5.43 5.47 5.36 5.41 5.3M
2021-09-08 5.32 5.47 5.32 5.44 5.2M
2021-09-07 5.35 5.48 5.31 5.36 6.4M
2021-09-06 5.34 5.37 5.27 5.35 5.7M
2021-09-03 5.36 5.46 5.35 5.36 5.1M
2021-09-02 5.37 5.45 5.33 5.36 4.3M
2021-09-01 5.34 5.41 5.26 5.35 5.2M
2021-08-31 5.53 5.54 5.31 5.36 7.9M
2021-08-30 5.50 5.64 5.42 5.50 9.2M
2021-08-27 5.87 5.90 5.57 5.62 10.2M
2021-08-26 5.77 5.89 5.73 5.84 9.0M
2021-08-25 5.64 5.82 5.63 5.77 10.2M
2021-08-24 5.45 5.93 5.43 5.69 18.7M
2021-08-23 5.42 5.50 5.37 5.43 6.6M
2021-08-20 5.57 5.63 5.38 5.44 6.7M
2021-08-19 5.66 5.70 5.55 5.57 6.8M
2021-08-18 5.75 5.83 5.60 5.68 8.1M
2021-08-17 5.96 6.00 5.70 5.71 8.0M
2021-08-16 6.08 6.14 5.90 5.94 8.8M
2021-08-13 6.21 6.24 6.07 6.13 11.5M
2021-08-12 5.76 6.25 5.76 6.23 20.7M
2021-08-11 5.85 5.86 5.73 5.81 6.5M
2021-08-10 5.70 5.88 5.66 5.82 8.3M
2021-08-09 5.68 5.82 5.60 5.69 7.1M
2021-08-06 5.69 5.83 5.67 5.70 9.5M
2021-08-05 5.67 6.02 5.64 5.81 17.0M
2021-08-04 5.64 5.69 5.55 5.67 10.4M
2021-08-03 5.29 5.75 5.24 5.69 18.6M
2021-08-02 5.15 5.28 5.06 5.27 5.9M
2021-07-30 5.13 5.13 5.00 5.10 6.0M
2021-07-29 5.09 5.24 5.09 5.12 5.8M
2021-07-28 5.31 5.38 4.26 5.09 9.9M
2021-07-27 5.51 5.64 5.28 5.32 8.4M
2021-07-26 5.62 5.76 5.49 5.59 9.5M
2021-07-23 5.59 5.63 5.46 5.62 7.7M
2021-07-22 5.66 5.76 5.58 5.60 10.9M
2021-07-21 5.50 5.94 5.48 5.71 19.1M
2021-07-20 5.38 5.48 5.34 5.39 5.5M
2021-07-19 5.52 5.57 5.37 5.39 8.0M
2021-07-16 5.56 5.63 5.48 5.58 6.6M
2021-07-15 5.70 5.70 5.46 5.54 12.3M
2021-07-14 5.20 5.75 5.12 5.71 20.2M
2021-07-13 5.27 5.28 5.14 5.21 6.4M
2021-07-12 5.26 5.33 5.22 5.27 5.2M
2021-07-09 5.26 5.30 5.21 5.25 4.6M
2021-07-08 5.49 5.49 5.27 5.30 8.5M
2021-07-07 5.56 5.65 5.47 5.49 6.7M
2021-07-06 5.45 5.68 5.45 5.58 9.9M
2021-07-05 5.67 5.67 5.36 5.48 8.2M
2021-07-02 5.56 5.73 5.43 5.49 9.3M
2021-07-01 5.32 5.68 5.32 5.58 13.3M
2021-06-30 5.28 5.42 5.28 5.36 4.1M
2021-06-29 5.46 5.52 5.30 5.32 5.4M
2021-06-28 5.32 5.55 5.30 5.46 6.6M
2021-06-25 5.53 5.54 5.27 5.32 9.7M
2021-06-24 5.63 5.70 5.52 5.53 6.0M
2021-06-23 5.62 5.73 5.55 5.66 5.5M
2021-06-22 5.73 5.79 5.63 5.66 5.7M
2021-06-21 5.56 5.88 5.55 5.73 8.9M
2021-06-18 5.60 5.62 5.50 5.54 4.5M
2021-06-17 5.59 5.78 5.53 5.60 6.8M
2021-06-16 5.55 5.65 5.51 5.54 4.1M
2021-06-15 5.68 5.69 5.45 5.60 7.0M
2021-06-11 5.87 5.87 5.56 5.64 8.8M
2021-06-10 5.82 5.94 5.78 5.85 5.2M
2021-06-09 5.80 5.96 5.74 5.82 5.6M
2021-06-08 5.90 5.90 5.78 5.81 5.1M
2021-06-07 5.80 5.98 5.78 5.91 6.7M
2021-06-04 5.87 5.92 5.74 5.81 7.2M
2021-06-03 6.07 6.15 5.85 5.86 13.7M
2021-06-02 6.38 6.47 6.01 6.07 16.4M
2021-06-01 6.40 6.74 6.37 6.38 17.1M
2021-05-31 6.39 6.54 6.26 6.30 15.2M
2021-05-28 6.21 6.48 6.14 6.38 22.5M
2021-05-27 6.23 6.32 6.10 6.23 16.5M
2021-05-26 5.83 6.34 5.75 6.26 22.9M
2021-05-25 5.76 5.95 5.70 5.84 10.1M
2021-05-24 5.90 6.01 5.65 5.73 12.5M
2021-05-21 5.82 6.10 5.82 5.93 17.1M
2021-05-20 5.62 6.04 5.61 5.78 14.7M
2021-05-19 5.71 5.73 5.56 5.61 8.3M
2021-05-18 5.67 5.80 5.65 5.70 7.9M
2021-05-17 5.89 5.90 5.60 5.72 15.9M
2021-05-14 6.20 6.25 5.86 5.91 23.0M
2021-05-13 6.18 6.33 6.12 6.16 20.1M
2021-05-12 5.75 6.35 5.75 6.26 28.0M
2021-05-11 5.85 6.05 5.76 5.82 21.0M
2021-05-10 5.58 6.08 5.58 5.97 29.6M
2021-05-07 5.41 5.68 5.27 5.58 24.0M
2021-05-06 5.32 5.66 5.25 5.46 28.7M
2021-04-30 5.14 5.42 5.13 5.34 28.4M
2021-04-29 4.80 5.66 4.80 5.31 41.1M
2021-04-28 4.75 5.10 4.55 4.89 26.7M
2021-04-27 4.51 5.28 4.39 4.86 31.2M
2021-04-26 4.42 4.58 4.42 4.50 9.9M
2021-04-23 4.49 4.51 4.39 4.41 7.5M
2021-04-22 4.51 4.60 4.46 4.48 7.8M
2021-04-21 4.46 4.59 4.46 4.50 6.4M
2021-04-20 4.58 4.65 4.47 4.49 9.6M
2021-04-19 4.56 4.61 4.54 4.58 8.9M
2021-04-16 4.40 4.66 4.40 4.59 14.1M
2021-04-15 4.50 4.54 4.35 4.38 11.6M
2021-04-14 4.50 4.52 4.36 4.47 12.8M
2021-04-13 4.30 4.72 4.27 4.52 29.1M
2021-04-12 4.46 4.64 4.32 4.34 37.2M
2021-04-09 5.22 5.38 5.21 5.32 6.9M
2021-04-08 5.31 5.32 5.22 5.24 4.8M
2021-04-07 5.27 5.32 5.24 5.30 6.2M
2021-04-06 5.23 5.30 5.19 5.27 4.4M
2021-04-02 5.20 5.24 5.15 5.19 4.5M
2021-04-01 5.27 5.29 5.17 5.18 7.2M
2021-03-31 5.23 5.29 5.20 5.26 3.5M
2021-03-30 5.39 5.40 5.24 5.27 5.6M
2021-03-29 5.42 5.50 5.39 5.40 4.6M
2021-03-26 5.35 5.44 5.31 5.40 3.9M
2021-03-25 5.30 5.37 5.25 5.32 4.0M
2021-03-24 5.42 5.45 5.32 5.33 4.0M
2021-03-23 5.54 5.60 5.39 5.42 5.5M
2021-03-22 5.44 5.57 5.43 5.55 7.0M
2021-03-19 5.41 5.55 5.35 5.45 6.9M
2021-03-18 5.48 5.68 5.42 5.46 11.4M
2021-03-17 5.40 5.55 5.37 5.48 6.5M
2021-03-16 5.27 5.43 5.25 5.41 5.7M
2021-03-15 5.29 5.32 5.21 5.26 5.2M
2021-03-12 5.35 5.53 5.28 5.28 7.8M
2021-03-11 5.45 5.45 5.19 5.36 7.7M
2021-03-10 5.54 5.59 5.23 5.32 7.5M
2021-03-09 5.66 5.67 5.39 5.52 8.8M
2021-03-08 5.77 5.86 5.63 5.68 8.8M
2021-03-05 5.63 5.77 5.57 5.77 8.2M
2021-03-04 5.58 5.69 5.55 5.60 6.4M
2021-03-03 5.50 5.66 5.41 5.62 6.3M
2021-03-02 5.69 5.69 5.48 5.50 6.9M
2021-03-01 5.61 5.67 5.52 5.65 8.3M
2021-02-26 5.43 5.65 5.40 5.57 6.1M
2021-02-25 5.56 5.60 5.40 5.47 6.3M
2021-02-24 5.51 5.65 5.48 5.54 8.1M
2021-02-23 5.61 5.72 5.45 5.48 7.7M
2021-02-22 5.63 5.80 5.58 5.60 8.2M
2021-02-19 5.42 5.67 5.36 5.62 5.5M
2021-02-18 5.38 5.50 5.33 5.41 5.6M
2021-02-10 5.38 5.39 5.26 5.29 3.8M
2021-02-09 5.20 5.31 5.13 5.31 4.9M
2021-02-08 5.09 5.26 5.07 5.20 5.3M
2021-02-05 5.12 5.33 5.07 5.07 7.0M
2021-02-04 5.39 5.39 5.05 5.11 7.4M
2021-02-03 5.39 5.49 5.33 5.35 4.9M
2021-02-02 5.50 5.59 5.32 5.40 5.4M
2021-02-01 5.58 5.60 5.45 5.47 5.6M
2021-01-29 5.62 5.69 5.44 5.52 5.8M
2021-01-28 5.56 5.82 5.56 5.60 4.9M
2021-01-27 5.65 5.73 5.55 5.65 4.4M
2021-01-26 5.68 5.76 5.60 5.61 5.1M
2021-01-25 5.88 5.91 5.68 5.69 7.2M
2021-01-22 5.95 6.05 5.85 5.88 5.4M
2021-01-21 5.91 6.13 5.91 5.98 7.1M
2021-01-20 5.93 6.09 5.88 5.91 5.0M
2021-01-19 5.91 6.08 5.90 5.98 4.9M
2021-01-18 5.82 6.05 5.73 5.97 5.5M
2021-01-15 5.59 5.89 5.59 5.82 6.2M
2021-01-14 5.70 5.70 5.53 5.61 5.5M
2021-01-13 5.74 5.84 5.61 5.66 5.8M
2021-01-12 5.78 5.96 5.71 5.78 6.8M
2021-01-11 5.85 5.93 5.66 5.84 10.5M
2021-01-08 5.80 6.03 5.60 5.89 11.6M
2021-01-07 6.27 6.30 5.84 5.88 16.6M
2021-01-06 6.13 6.44 6.13 6.36 9.2M
2021-01-05 6.64 6.69 6.17 6.26 13.4M
2021-01-04 6.67 6.69 6.52 6.65 7.0M