Zai Lab (ZLAB)

ZLAB
🏛️ Estados Unidos →
32.93
Última Actualización: 2025-09-29
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
2025-09-29 32.22 33.16 31.82 32.93 0.6M
2025-09-26 31.35 32.00 31.16 31.62 0.4M
2025-09-25 31.98 32.12 31.32 31.63 0.3M
2025-09-24 32.56 33.13 32.31 32.49 0.4M
2025-09-23 32.61 32.99 32.02 32.07 0.6M
2025-09-22 32.14 33.46 32.09 33.15 0.4M
2025-09-19 32.60 32.85 32.12 32.65 2.1M
2025-09-18 32.94 33.20 32.60 33.00 0.4M
2025-09-17 32.31 32.96 32.20 32.58 0.3M
2025-09-16 31.97 32.48 31.68 32.30 0.5M
2025-09-15 32.72 32.72 31.85 31.92 0.5M
2025-09-12 32.65 33.06 32.23 32.80 1.0M
2025-09-11 31.17 32.65 31.10 32.48 2.5M
2025-09-10 30.59 30.91 26.67 28.40 2.3M
2025-09-09 31.39 31.73 30.92 31.49 0.8M
2025-09-08 31.95 32.11 30.77 31.33 1.4M
2025-09-05 31.04 31.23 30.46 30.76 0.9M
2025-09-04 29.65 30.19 28.71 30.00 0.7M
2025-09-03 33.21 33.97 31.17 31.30 1.1M
2025-09-02 32.76 33.70 32.76 33.34 0.6M
2025-08-29 32.59 33.51 32.59 33.10 0.4M
2025-08-28 32.22 32.47 31.79 32.22 0.8M
2025-08-27 33.50 33.87 32.52 32.56 0.7M
2025-08-26 34.17 34.61 34.03 34.28 0.2M
2025-08-25 35.11 35.45 34.00 34.03 0.3M
2025-08-22 34.18 35.16 34.10 35.04 0.5M
2025-08-21 33.65 34.49 33.50 33.99 0.5M
2025-08-20 34.44 34.48 33.31 33.50 0.7M
2025-08-19 35.48 36.16 35.25 35.44 0.3M
2025-08-18 36.40 36.77 35.56 35.69 0.6M
2025-08-15 35.53 36.08 35.08 35.73 0.3M
2025-08-14 35.08 35.09 34.37 34.93 0.3M
2025-08-13 35.13 35.83 34.83 35.63 0.5M
2025-08-12 34.64 34.64 33.68 34.31 0.4M
2025-08-11 34.72 35.28 34.23 34.66 0.4M
2025-08-08 34.01 35.04 33.96 34.96 0.6M
2025-08-07 34.48 35.08 33.17 34.08 1.7M
2025-08-06 39.32 39.32 38.68 38.72 0.6M
2025-08-05 39.35 39.64 39.10 39.51 0.6M
2025-08-04 37.86 38.05 37.28 38.05 0.3M
2025-08-01 36.22 37.01 35.55 36.82 0.6M
2025-07-31 37.28 38.35 36.80 37.80 0.8M
2025-07-30 38.14 38.89 37.18 38.57 0.5M
2025-07-29 40.96 41.20 39.79 40.51 1.4M
2025-07-28 38.50 39.25 38.40 38.69 1.1M
2025-07-25 36.80 37.53 36.51 37.17 0.6M
2025-07-24 37.73 37.98 37.24 37.77 0.7M
2025-07-23 37.20 37.84 37.10 37.37 0.8M
2025-07-22 37.50 38.77 36.40 37.00 1.8M
2025-07-21 34.60 35.85 34.54 34.66 1.0M
2025-07-18 35.15 35.18 33.55 33.57 0.9M
2025-07-17 36.30 36.53 35.83 36.01 1.3M
2025-07-16 35.43 35.81 35.02 35.47 0.3M
2025-07-15 34.70 35.23 34.58 35.19 0.9M
2025-07-14 33.59 34.71 33.39 34.28 0.7M
2025-07-11 33.52 33.53 32.31 32.73 1.0M
2025-07-10 34.47 34.62 33.85 34.08 0.5M
2025-07-09 35.00 35.72 34.39 35.66 0.6M
2025-07-08 34.56 35.33 34.26 34.94 0.5M
2025-07-07 35.85 36.12 35.29 35.48 0.6M
2025-07-03 36.86 36.97 36.10 36.40 0.6M
2025-07-02 35.19 35.71 34.79 35.49 0.4M
2025-07-01 35.86 36.00 34.82 35.17 0.4M
2025-06-30 36.26 36.73 34.55 34.97 0.8M
2025-06-27 35.26 35.50 34.57 34.74 0.8M
2025-06-26 36.87 36.87 35.91 36.19 0.6M
2025-06-25 37.07 37.10 35.92 36.96 0.8M
2025-06-24 37.57 38.18 37.29 37.58 0.8M
2025-06-23 35.62 36.41 35.13 36.01 0.8M
2025-06-20 35.67 35.76 34.44 34.55 1.1M
2025-06-18 37.45 37.67 36.79 36.93 0.7M
2025-06-17 38.38 38.55 36.36 37.22 1.2M
2025-06-16 41.03 41.19 39.95 40.63 0.7M
2025-06-13 41.49 42.00 40.73 41.00 1.0M
2025-06-12 42.39 44.34 42.37 43.03 1.8M
2025-06-11 40.70 41.44 40.03 41.40 1.6M
2025-06-10 39.15 40.16 38.75 40.00 1.1M
2025-06-09 38.10 38.37 37.02 37.87 0.7M
2025-06-06 37.51 38.45 37.19 38.11 1.1M
2025-06-05 36.63 37.00 35.97 36.54 0.9M
2025-06-04 34.16 36.36 34.07 36.08 2.0M
2025-06-03 31.14 31.71 30.62 31.13 1.1M
2025-06-02 30.00 31.22 29.27 31.19 1.0M
2025-05-30 30.99 31.20 29.82 30.14 0.6M
2025-05-29 31.17 31.34 30.80 31.31 0.6M
2025-05-28 30.97 30.97 30.11 30.28 0.4M
2025-05-27 31.16 31.32 30.72 31.02 1.8M
2025-05-23 31.46 31.57 30.86 31.32 1.0M
2025-05-22 32.20 32.63 31.59 32.50 0.6M
2025-05-21 32.18 33.22 32.08 32.59 0.8M
2025-05-20 33.00 33.00 31.60 32.63 0.7M
2025-05-19 31.88 33.00 31.88 32.99 0.9M
2025-05-16 29.33 30.98 29.33 30.93 1.0M
2025-05-15 28.09 28.82 27.91 28.75 0.8M
2025-05-14 28.90 29.12 27.81 28.14 0.7M
2025-05-13 29.09 29.22 27.88 28.62 1.2M
2025-05-12 29.19 30.00 28.77 29.40 1.1M
2025-05-09 30.10 30.32 29.10 29.24 1.4M
2025-05-08 28.41 29.78 27.61 29.14 0.8M
2025-05-07 29.07 29.28 28.13 28.36 1.0M
2025-05-06 30.57 30.71 29.19 29.38 1.4M
2025-05-05 31.00 31.16 30.60 30.95 0.9M
2025-05-02 32.00 32.02 31.11 31.18 0.7M
2025-05-01 31.79 31.90 30.96 31.15 0.5M
2025-04-30 31.75 32.16 31.27 31.69 0.9M
2025-04-29 31.46 32.37 31.12 31.84 1.1M
2025-04-28 31.59 32.70 31.59 32.43 1.2M
2025-04-25 33.42 33.42 31.70 32.00 1.7M
2025-04-24 33.07 33.92 32.76 33.80 0.9M
2025-04-23 33.50 34.59 33.48 33.62 1.1M
2025-04-22 31.83 32.70 31.13 32.53 1.3M
2025-04-21 28.64 29.91 28.63 29.71 0.7M
2025-04-17 28.93 29.22 28.34 28.84 0.8M
2025-04-16 29.33 29.65 28.39 28.94 1.3M
2025-04-15 30.74 31.28 29.92 30.38 1.7M
2025-04-14 31.40 33.45 30.89 31.52 2.2M
2025-04-11 27.80 29.95 27.75 29.54 3.0M
2025-04-10 26.72 28.73 24.24 24.32 3.7M
2025-04-09 27.05 28.23 24.74 27.06 2.8M
2025-04-08 29.76 30.26 26.27 27.07 2.1M
2025-04-07 28.92 30.91 28.03 28.81 1.7M
2025-04-04 34.33 34.98 31.28 31.77 1.8M
2025-04-03 35.99 37.83 35.91 36.69 1.2M
2025-04-02 36.14 36.48 35.32 36.43 1.0M
2025-04-01 38.21 38.70 36.94 37.29 2.5M
2025-03-31 35.48 36.92 34.59 36.14 1.7M
2025-03-28 39.40 39.77 36.60 37.29 1.5M
2025-03-27 35.04 36.84 34.89 36.18 0.8M
2025-03-26 35.00 35.04 33.33 33.91 0.7M
2025-03-25 35.70 36.03 35.02 35.40 0.6M
2025-03-24 35.09 36.00 34.51 35.67 0.9M
2025-03-21 35.33 35.80 34.66 35.09 1.1M
2025-03-20 37.60 38.35 37.20 37.33 0.5M
2025-03-19 37.74 38.42 37.30 38.01 0.5M
2025-03-18 38.25 38.50 36.86 37.92 0.7M
2025-03-17 38.41 38.65 37.74 38.35 0.6M
2025-03-14 37.67 39.61 37.01 38.20 1.0M
2025-03-13 35.45 36.50 35.01 36.14 0.4M
2025-03-12 35.32 36.44 34.76 35.43 0.5M
2025-03-11 35.00 35.86 34.36 35.35 0.4M
2025-03-10 35.16 36.12 34.32 34.69 0.9M
2025-03-07 35.99 37.99 35.25 36.42 1.3M
2025-03-06 35.89 35.89 34.62 35.39 0.9M
2025-03-05 35.07 36.17 34.57 35.91 1.5M
2025-03-04 32.27 34.08 31.56 34.00 1.9M
2025-03-03 33.70 33.92 31.26 31.73 1.5M
2025-02-28 32.98 35.08 32.29 34.64 1.5M
2025-02-27 34.57 35.35 33.48 34.38 1.6M
2025-02-26 35.20 35.90 34.48 35.07 2.2M
2025-02-25 35.08 35.24 32.69 33.91 1.7M
2025-02-24 34.04 34.04 32.16 32.95 2.2M
2025-02-21 34.31 35.00 33.36 33.78 2.1M
2025-02-20 31.18 31.56 30.61 30.99 0.8M
2025-02-19 31.60 31.69 30.65 30.97 1.2M
2025-02-18 30.73 33.00 30.55 30.93 2.3M
2025-02-14 29.39 30.00 28.35 29.00 0.5M
2025-02-13 28.74 30.00 28.42 28.82 0.9M
2025-02-12 26.89 28.03 26.89 27.97 0.3M
2025-02-11 27.19 27.41 26.68 27.06 0.2M
2025-02-10 27.70 27.89 27.12 27.43 0.3M
2025-02-07 27.84 28.03 27.09 27.53 0.5M
2025-02-06 28.11 28.15 27.28 27.81 0.7M
2025-02-05 26.35 27.27 26.07 26.93 0.8M
2025-02-04 28.07 28.35 26.58 26.77 0.9M
2025-02-03 26.67 28.22 26.37 27.38 0.9M
2025-01-31 27.88 28.01 27.15 27.19 0.8M
2025-01-30 27.15 28.24 26.98 27.84 0.5M
2025-01-29 26.65 27.55 26.38 27.24 0.5M
2025-01-28 26.84 27.14 25.93 26.68 0.3M
2025-01-27 26.30 27.50 25.88 26.84 0.4M
2025-01-24 26.42 26.65 25.67 26.27 0.6M
2025-01-23 26.02 26.53 25.40 25.64 0.6M
2025-01-22 26.19 26.96 25.76 26.63 1.0M
2025-01-21 26.99 27.24 25.71 26.00 0.6M
2025-01-17 25.87 26.29 25.27 26.05 0.7M
2025-01-16 24.80 25.83 24.38 25.38 0.4M
2025-01-15 24.03 24.95 23.82 24.60 0.5M
2025-01-14 25.21 25.64 24.26 24.29 0.4M
2025-01-13 25.06 25.33 23.91 25.21 0.7M
2025-01-10 24.11 25.36 24.11 25.30 0.7M
2025-01-08 24.98 25.26 24.00 24.30 0.6M
2025-01-07 27.28 27.28 25.36 25.81 1.1M
2025-01-06 25.06 25.81 24.89 25.41 0.5M
2025-01-03 24.72 25.66 24.35 25.30 0.4M
2025-01-02 25.40 25.60 24.28 24.81 1.0M