HS China A Biotechnology (HSCABIO)

HSCABIO
🏛️ Hong Kong →
2,863.83
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3,013.88 3,060.22 3,013.88 3,035.58 0.0M
2023-12-28 2,957.33 3,023.38 2,944.44 3,009.76 0.0M
2023-12-27 2,951.47 2,965.62 2,931.62 2,958.23 0.0M
2023-12-26 2,968.52 2,979.04 2,931.74 2,950.91 0.0M
2023-12-25 2,940.33 2,977.72 2,940.33 2,968.39 0.0M
2023-12-22 2,976.99 2,979.72 2,941.50 2,950.68 0.0M
2023-12-21 2,957.13 2,988.62 2,946.51 2,975.40 0.0M
2023-12-20 3,011.28 3,033.79 2,972.06 2,973.04 0.0M
2023-12-19 3,021.31 3,021.31 2,981.88 3,003.71 0.0M
2023-12-18 3,025.60 3,064.74 3,017.30 3,025.45 0.0M
2023-12-15 3,121.15 3,132.85 3,032.56 3,036.85 0.0M
2023-12-14 3,128.60 3,154.11 3,111.79 3,113.37 0.0M
2023-12-13 3,130.19 3,157.55 3,108.16 3,110.15 0.0M
2023-12-12 3,158.07 3,160.96 3,105.09 3,133.91 0.0M
2023-12-11 3,137.02 3,165.34 3,102.00 3,156.57 0.0M
2023-12-08 3,125.68 3,159.07 3,112.89 3,150.64 0.0M
2023-12-07 3,166.25 3,170.90 3,129.92 3,130.54 0.0M
2023-12-06 3,142.81 3,205.62 3,132.94 3,172.48 0.0M
2023-12-05 3,165.57 3,190.96 3,147.41 3,148.25 0.0M
2023-12-04 3,263.12 3,263.12 3,165.81 3,178.98 0.0M
2023-12-01 3,249.97 3,274.39 3,219.47 3,262.23 0.0M
2023-11-30 3,204.54 3,275.38 3,203.73 3,250.14 0.0M
2023-11-29 3,248.29 3,260.66 3,205.71 3,208.89 0.0M
2023-11-28 3,183.91 3,259.82 3,170.13 3,253.24 0.0M
2023-11-27 3,201.19 3,202.06 3,153.81 3,191.21 0.0M
2023-11-24 3,216.41 3,247.62 3,196.37 3,203.96 0.0M
2023-11-23 3,181.53 3,207.68 3,177.22 3,202.80 0.0M
2023-11-22 3,223.28 3,225.55 3,182.99 3,182.99 0.0M
2023-11-21 3,223.22 3,258.36 3,218.28 3,233.58 0.0M
2023-11-20 3,195.83 3,232.51 3,178.81 3,221.86 0.0M
2023-11-17 3,145.04 3,188.08 3,143.85 3,187.88 0.0M
2023-11-16 3,184.26 3,213.59 3,152.04 3,153.67 0.0M
2023-11-15 3,224.41 3,231.29 3,177.83 3,194.86 0.0M
2023-11-14 3,187.17 3,211.15 3,165.92 3,180.29 0.0M
2023-11-13 3,218.39 3,225.33 3,165.79 3,183.80 0.0M
2023-11-10 3,179.32 3,227.12 3,164.96 3,204.51 0.0M
2023-11-09 3,233.92 3,263.76 3,189.84 3,198.58 0.0M
2023-11-08 3,198.59 3,268.40 3,192.29 3,231.03 0.0M
2023-11-07 3,209.81 3,243.40 3,201.49 3,201.63 0.0M
2023-11-06 3,158.07 3,238.20 3,158.07 3,220.59 0.0M
2023-11-03 3,117.42 3,152.92 3,114.16 3,126.55 0.0M
2023-11-02 3,140.54 3,171.21 3,113.89 3,114.10 0.0M
2023-11-01 3,140.42 3,152.73 3,091.32 3,130.52 0.0M
2023-10-31 3,120.45 3,159.37 3,096.55 3,139.54 0.0M
2023-10-30 3,064.40 3,161.23 3,063.27 3,139.29 0.0M
2023-10-27 2,902.47 3,075.01 2,891.83 3,051.28 0.0M
2023-10-26 2,880.92 2,917.14 2,872.89 2,912.20 0.0M
2023-10-25 2,950.27 2,966.69 2,903.72 2,903.93 0.0M
2023-10-24 2,907.02 2,943.60 2,872.66 2,933.20 0.0M
2023-10-23 2,898.70 2,917.37 2,866.77 2,888.62 0.0M
2023-10-20 2,939.06 2,947.47 2,890.99 2,899.52 0.0M
2023-10-19 2,975.01 2,992.95 2,955.37 2,955.37 0.0M
2023-10-18 3,033.17 3,033.17 2,988.90 2,991.72 0.0M
2023-10-17 3,064.22 3,067.87 3,012.89 3,042.18 0.0M
2023-10-16 3,106.70 3,125.42 3,047.31 3,057.95 0.0M
2023-10-13 3,085.57 3,120.11 3,073.79 3,105.85 0.0M
2023-10-12 3,097.11 3,118.86 3,063.16 3,090.85 0.0M
2023-10-11 2,994.86 3,113.95 2,994.86 3,066.76 0.0M
2023-10-10 3,045.50 3,045.50 2,986.78 2,987.47 0.0M
2023-10-09 3,000.76 3,053.96 2,968.76 3,045.06 0.0M
2023-09-28 3,013.60 3,015.76 2,971.10 2,975.27 0.0M
2023-09-27 2,934.33 3,016.08 2,934.33 3,005.67 0.0M
2023-09-26 2,955.40 2,958.95 2,921.78 2,925.93 0.0M
2023-09-25 2,915.12 2,967.03 2,909.53 2,954.46 0.0M
2023-09-22 2,874.96 2,921.09 2,847.80 2,920.39 0.0M
2023-09-21 2,901.21 2,906.76 2,868.11 2,874.66 0.0M
2023-09-20 2,912.67 2,921.88 2,896.64 2,914.65 0.0M
2023-09-19 2,926.98 2,938.42 2,904.28 2,920.51 0.0M
2023-09-18 2,882.26 2,934.83 2,880.74 2,926.66 0.0M
2023-09-15 2,843.74 2,917.89 2,833.20 2,885.33 0.0M
2023-09-14 2,851.68 2,863.20 2,819.94 2,839.60 0.0M
2023-09-13 2,870.04 2,884.19 2,836.24 2,855.90 0.0M
2023-09-12 2,866.22 2,889.95 2,852.21 2,873.05 0.0M
2023-09-11 2,813.13 2,885.16 2,812.46 2,870.90 0.0M
2023-09-08 2,790.24 2,819.07 2,788.48 2,809.27 0.0M
2023-09-07 2,834.56 2,847.35 2,797.83 2,800.18 0.0M
2023-09-06 2,882.81 2,887.02 2,834.45 2,840.87 0.0M
2023-09-05 2,886.28 2,896.52 2,878.17 2,891.70 0.0M
2023-09-04 2,879.45 2,913.56 2,870.96 2,895.12 0.0M
2023-09-01 2,898.07 2,908.95 2,868.10 2,871.26 0.0M
2023-08-31 2,911.46 2,911.46 2,885.81 2,891.21 0.0M
2023-08-30 2,912.33 2,937.60 2,899.10 2,916.39 0.0M
2023-08-29 2,812.35 2,918.19 2,811.27 2,909.41 0.0M
2023-08-28 2,969.85 2,970.47 2,809.01 2,817.66 0.0M
2023-08-25 2,826.87 2,846.33 2,794.28 2,806.58 0.0M
2023-08-24 2,794.41 2,858.48 2,768.60 2,836.29 0.0M
2023-08-23 2,838.88 2,838.88 2,782.54 2,782.54 0.0M
2023-08-22 2,888.94 2,902.77 2,786.29 2,837.13 0.0M
2023-08-21 2,893.40 2,930.29 2,878.53 2,886.67 0.0M
2023-08-18 2,962.45 2,968.56 2,898.13 2,898.13 0.0M
2023-08-17 2,925.91 2,967.30 2,907.89 2,962.00 0.0M
2023-08-16 2,935.13 2,988.76 2,932.49 2,939.47 0.0M
2023-08-15 2,953.61 2,954.69 2,914.52 2,942.97 0.0M
2023-08-14 2,948.46 2,966.77 2,920.66 2,957.92 0.0M
2023-08-11 3,016.14 3,034.58 2,977.31 2,977.72 0.0M
2023-08-10 2,991.62 3,025.11 2,982.62 3,017.58 0.0M
2023-08-09 2,912.93 3,036.04 2,912.52 3,004.92 0.0M
2023-08-08 2,914.19 2,936.94 2,899.93 2,921.83 0.0M
2023-08-07 3,002.65 3,002.65 2,912.38 2,918.27 0.0M
2023-08-04 3,051.55 3,061.02 3,014.06 3,015.99 0.0M
2023-08-03 2,982.51 3,045.41 2,981.51 3,044.67 0.0M
2023-08-02 3,028.23 3,028.23 2,978.91 2,988.19 0.0M
2023-08-01 3,044.21 3,088.43 3,023.79 3,035.09 0.0M
2023-07-31 3,065.99 3,090.99 3,018.05 3,035.48 0.0M
2023-07-28 3,041.90 3,073.90 3,015.52 3,066.99 0.0M
2023-07-27 3,033.39 3,065.16 3,021.36 3,042.92 0.0M
2023-07-26 2,979.74 3,055.90 2,971.53 3,037.26 0.0M
2023-07-25 2,981.60 2,985.49 2,953.18 2,981.53 0.0M
2023-07-24 2,938.13 2,997.44 2,936.33 2,960.13 0.0M
2023-07-21 2,897.31 2,988.95 2,896.34 2,945.36 0.0M
2023-07-20 2,919.47 2,936.90 2,890.29 2,890.52 0.0M
2023-07-19 2,917.60 2,931.93 2,901.36 2,910.12 0.0M
2023-07-18 2,910.51 2,924.29 2,893.61 2,923.43 0.0M
2023-07-17 2,931.58 2,931.58 2,893.08 2,905.10 0.0M
2023-07-14 2,968.07 2,968.07 2,939.24 2,948.20 0.0M
2023-07-13 2,910.80 2,974.91 2,910.80 2,964.24 0.0M
2023-07-12 2,927.13 2,935.13 2,895.82 2,899.70 0.0M
2023-07-11 2,908.33 2,929.52 2,894.51 2,926.71 0.0M
2023-07-10 2,875.52 2,942.67 2,874.67 2,904.14 0.0M
2023-07-07 2,872.78 2,883.61 2,860.54 2,862.79 0.0M
2023-07-06 2,916.06 2,916.06 2,874.18 2,878.24 0.0M
2023-07-05 2,941.24 2,946.78 2,915.39 2,920.34 0.0M
2023-07-04 2,918.08 2,958.89 2,888.47 2,948.82 0.0M
2023-07-03 2,907.12 2,937.04 2,900.25 2,921.38 0.0M
2023-06-30 2,860.35 2,918.36 2,858.71 2,895.04 0.0M
2023-06-29 2,866.33 2,887.48 2,852.39 2,859.41 0.0M
2023-06-28 2,889.61 2,891.13 2,850.81 2,864.62 0.0M
2023-06-27 2,888.27 2,926.13 2,883.38 2,888.30 0.0M
2023-06-26 2,869.46 2,915.38 2,869.46 2,881.17 0.0M
2023-06-21 2,975.38 2,980.27 2,894.74 2,894.74 0.0M
2023-06-20 3,006.46 3,025.77 2,986.69 2,987.08 0.0M
2023-06-19 3,032.10 3,046.92 3,005.26 3,007.78 0.0M
2023-06-16 3,027.62 3,057.68 3,023.16 3,036.65 0.0M
2023-06-15 2,964.29 3,027.24 2,951.41 3,026.42 0.0M
2023-06-14 2,964.18 2,987.62 2,948.72 2,950.59 0.0M
2023-06-13 2,978.49 2,996.10 2,950.42 2,962.50 0.0M
2023-06-12 2,973.21 2,997.60 2,950.09 2,984.81 0.0M
2023-06-09 2,934.71 2,996.34 2,925.46 2,982.62 0.0M
2023-06-08 2,946.80 2,959.17 2,925.82 2,934.36 0.0M
2023-06-07 3,021.82 3,033.08 2,947.01 2,954.52 0.0M
2023-06-06 3,098.09 3,098.47 3,018.11 3,019.56 0.0M
2023-06-05 3,136.99 3,139.41 3,080.40 3,095.16 0.0M
2023-06-02 3,126.29 3,134.84 3,101.70 3,127.45 0.0M
2023-06-01 3,101.02 3,158.19 3,084.25 3,119.77 0.0M
2023-05-31 3,130.67 3,154.93 3,091.26 3,107.14 0.0M
2023-05-30 3,160.38 3,178.74 3,082.20 3,134.61 0.0M
2023-05-29 3,176.08 3,210.82 3,139.43 3,167.49 0.0M
2023-05-26 3,168.09 3,198.86 3,152.89 3,173.77 0.0M
2023-05-25 3,185.92 3,188.64 3,145.79 3,168.25 0.0M
2023-05-24 3,225.22 3,225.48 3,188.75 3,192.74 0.0M
2023-05-23 3,236.99 3,281.62 3,233.69 3,239.15 0.0M
2023-05-22 3,217.83 3,251.59 3,201.69 3,231.09 0.0M
2023-05-19 3,187.95 3,232.67 3,171.29 3,213.41 0.0M
2023-05-18 3,221.71 3,244.18 3,176.16 3,193.34 0.0M
2023-05-17 3,248.56 3,250.55 3,212.80 3,226.12 0.0M
2023-05-16 3,241.68 3,270.53 3,228.19 3,255.78 0.0M
2023-05-15 3,171.58 3,240.98 3,160.56 3,237.64 0.0M
2023-05-12 3,201.79 3,231.80 3,180.70 3,180.99 0.0M
2023-05-11 3,202.79 3,249.32 3,191.43 3,202.89 0.0M
2023-05-10 3,178.94 3,206.26 3,153.92 3,196.94 0.0M
2023-05-09 3,235.50 3,239.36 3,180.21 3,181.00 0.0M
2023-05-08 3,246.51 3,260.09 3,203.76 3,243.94 0.0M
2023-05-05 3,305.96 3,307.89 3,241.19 3,245.27 0.0M
2023-05-04 3,311.61 3,339.60 3,288.54 3,313.23 0.0M
2023-04-28 3,329.72 3,365.23 3,305.62 3,332.27 0.0M
2023-04-27 3,300.54 3,341.72 3,287.03 3,324.58 0.0M
2023-04-26 3,266.01 3,322.14 3,264.53 3,306.19 0.0M
2023-04-25 3,414.88 3,414.88 3,260.18 3,285.08 0.0M
2023-04-24 3,462.85 3,489.25 3,394.42 3,413.03 0.0M
2023-04-21 3,459.14 3,504.43 3,445.01 3,445.87 0.0M
2023-04-20 3,527.41 3,536.50 3,454.65 3,462.44 0.0M
2023-04-19 3,572.19 3,579.46 3,515.90 3,521.59 0.0M
2023-04-18 3,604.47 3,621.94 3,578.05 3,583.39 0.0M
2023-04-17 3,637.48 3,659.81 3,610.00 3,640.85 0.0M
2023-04-14 3,670.98 3,729.06 3,624.46 3,645.78 0.0M
2023-04-13 3,557.31 3,665.56 3,530.32 3,645.72 0.0M
2023-04-12 3,579.24 3,607.72 3,543.48 3,557.96 0.0M
2023-04-11 3,604.41 3,627.26 3,552.41 3,579.04 0.0M
2023-04-10 3,606.37 3,653.77 3,595.80 3,599.52 0.0M
2023-04-07 3,480.97 3,600.13 3,478.02 3,594.74 0.0M
2023-04-06 3,437.56 3,486.10 3,430.19 3,481.15 0.0M
2023-04-04 3,424.37 3,435.88 3,402.03 3,435.70 0.0M
2023-04-03 3,440.66 3,454.09 3,417.16 3,420.80 0.0M
2023-03-31 3,444.67 3,444.67 3,444.67 3,444.67 0.0M
2023-03-30 3,468.57 3,468.57 3,468.57 3,468.57 0.0M
2023-03-29 3,454.62 3,454.62 3,454.62 3,454.62 0.0M
2023-03-28 3,513.72 3,513.72 3,513.72 3,513.72 0.0M
2023-03-27 3,561.95 3,561.95 3,561.95 3,561.95 0.0M
2023-03-24 3,515.74 3,515.74 3,515.74 3,515.74 0.0M
2023-03-23 3,525.46 3,525.46 3,525.46 3,525.46 0.0M
2023-03-22 3,561.97 3,561.97 3,561.97 3,561.97 0.0M
2023-03-21 3,558.10 3,558.10 3,558.10 3,558.10 0.0M
2023-03-20 3,449.17 3,449.17 3,449.17 3,449.17 0.0M
2023-03-17 3,492.41 3,492.41 3,492.41 3,492.41 0.0M
2023-03-16 3,553.47 3,553.47 3,553.47 3,553.47 0.0M
2023-03-15 3,609.89 3,609.89 3,609.89 3,609.89 0.0M
2023-03-14 3,611.82 3,611.82 3,611.82 3,611.82 0.0M
2023-03-13 3,603.02 3,603.02 3,603.02 3,603.02 0.0M
2023-03-10 3,645.30 3,645.30 3,645.30 3,645.30 0.0M
2023-03-09 3,642.21 3,642.21 3,642.21 3,642.21 0.0M
2023-03-08 3,610.81 3,610.81 3,610.81 3,610.81 0.0M
2023-03-07 3,618.48 3,618.48 3,618.48 3,618.48 0.0M
2023-03-06 3,683.28 3,683.28 3,683.28 3,683.28 0.0M
2023-03-03 3,685.86 3,685.86 3,685.86 3,685.87 0.0M
2023-03-02 3,683.22 3,683.22 3,683.22 3,683.22 0.0M
2023-03-01 3,720.67 3,720.67 3,720.67 3,720.67 0.0M
2023-02-28 3,732.41 3,732.41 3,732.41 3,732.41 0.0M
2023-02-27 3,677.68 3,677.68 3,677.68 3,677.68 0.0M
2023-02-24 3,723.41 3,723.41 3,723.41 3,723.41 0.0M
2023-02-23 3,752.17 3,752.17 3,752.17 3,752.17 0.0M
2023-02-22 3,776.26 3,776.26 3,776.26 3,776.26 0.0M
2023-02-21 3,791.72 3,791.72 3,791.72 3,791.72 0.0M
2023-02-20 3,801.67 3,801.67 3,801.67 3,801.67 0.0M
2023-02-17 3,744.28 3,744.28 3,744.28 3,744.28 0.0M
2023-02-16 3,740.10 3,740.10 3,740.10 3,740.10 0.0M
2023-02-15 3,794.87 3,794.87 3,794.87 3,794.87 0.0M
2023-02-14 3,874.14 3,874.14 3,874.14 3,874.14 0.0M
2023-02-13 3,883.41 3,883.41 3,883.41 3,883.41 0.0M
2023-02-10 3,870.61 3,870.61 3,870.61 3,870.61 0.0M
2023-02-09 3,866.77 3,866.77 3,866.77 3,866.77 0.0M
2023-02-08 3,826.69 3,826.69 3,826.69 3,826.69 0.0M
2023-02-07 3,830.29 3,830.29 3,830.29 3,830.29 0.0M
2023-02-06 3,848.88 3,848.88 3,848.88 3,848.88 0.0M
2023-02-03 3,908.97 3,908.97 3,908.97 3,908.97 0.0M
2023-02-02 3,929.79 3,929.79 3,929.79 3,929.79 0.0M
2023-02-01 3,896.68 3,896.68 3,896.68 3,896.68 0.0M
2023-01-31 3,858.82 3,858.82 3,858.82 3,858.82 0.0M
2023-01-30 3,948.70 3,948.70 3,948.70 3,948.70 0.0M
2023-01-20 4,017.73 4,017.73 4,017.73 4,017.73 0.0M
2023-01-19 4,040.89 4,040.89 4,040.89 4,040.89 0.0M
2023-01-18 3,955.13 3,955.13 3,955.13 3,955.13 0.0M
2023-01-17 3,985.57 3,985.57 3,985.57 3,985.58 0.0M
2023-01-16 4,034.31 4,034.31 4,034.31 4,034.31 0.0M
2023-01-13 3,910.65 3,910.65 3,910.65 3,910.65 0.0M
2023-01-12 3,830.49 3,830.49 3,830.49 3,830.49 0.0M
2023-01-11 3,834.24 3,834.24 3,834.24 3,834.24 0.0M
2023-01-10 3,853.65 3,853.65 3,853.65 3,853.65 0.0M
2023-01-09 3,788.83 3,788.83 3,788.83 3,788.83 0.0M
2023-01-06 3,769.97 3,769.97 3,769.97 3,769.97 0.0M
2023-01-05 3,802.88 3,802.88 3,802.88 3,802.89 0.0M
2023-01-04 3,657.56 3,657.56 3,657.56 3,657.56 0.0M
2023-01-03 3,629.25 3,629.25 3,629.25 3,629.25 0.0M