알리바바 헬스케어 (0241)

0241
🏛️ 홍콩 →
6.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.20 4.28 4.19 4.24 19.5M
2023-12-28 3.99 4.22 3.93 4.20 31.3M
2023-12-27 3.97 4.01 3.89 3.94 29.2M
2023-12-22 4.12 4.13 3.94 3.96 34.0M
2023-12-21 4.05 4.13 4.04 4.11 16.0M
2023-12-20 4.15 4.20 4.07 4.10 20.7M
2023-12-19 4.25 4.28 4.09 4.14 25.7M
2023-12-18 4.30 4.37 4.27 4.28 14.2M
2023-12-15 4.33 4.44 4.29 4.38 25.1M
2023-12-14 4.25 4.33 4.22 4.28 23.0M
2023-12-13 4.21 4.29 4.15 4.18 16.8M
2023-12-12 4.29 4.29 4.21 4.25 18.2M
2023-12-11 4.25 4.26 4.07 4.25 21.5M
2023-12-08 4.28 4.38 4.25 4.25 27.1M
2023-12-07 4.30 4.30 4.12 4.28 22.4M
2023-12-06 4.32 4.37 4.28 4.30 25.6M
2023-12-05 4.33 4.40 4.28 4.35 26.5M
2023-12-04 4.43 4.52 4.31 4.33 36.5M
2023-12-01 4.45 4.47 4.34 4.37 33.6M
2023-11-30 4.68 4.70 4.39 4.44 60.7M
2023-11-29 4.95 4.95 4.55 4.62 94.8M
2023-11-28 4.68 4.69 4.57 4.66 22.6M
2023-11-27 4.60 4.72 4.58 4.65 25.2M
2023-11-24 4.69 4.69 4.56 4.57 21.9M
2023-11-23 4.58 4.70 4.58 4.70 16.3M
2023-11-22 4.67 4.73 4.59 4.63 16.5M
2023-11-21 4.72 4.85 4.63 4.67 35.3M
2023-11-20 4.51 4.71 4.51 4.70 32.7M
2023-11-17 4.79 4.79 4.45 4.59 71.4M
2023-11-16 4.98 4.99 4.83 4.90 18.2M
2023-11-15 4.96 5.01 4.89 4.98 25.8M
2023-11-14 4.81 4.86 4.78 4.81 11.7M
2023-11-13 4.72 4.83 4.68 4.81 14.6M
2023-11-10 4.73 4.76 4.67 4.72 13.3M
2023-11-09 4.93 4.97 4.76 4.79 29.6M
2023-11-08 4.89 5.05 4.85 4.93 33.8M
2023-11-07 4.91 5.04 4.86 4.89 32.7M
2023-11-06 4.87 5.00 4.86 4.98 35.7M
2023-11-03 4.75 4.87 4.73 4.84 30.8M
2023-11-02 4.67 4.70 4.62 4.69 19.5M
2023-11-01 4.63 4.68 4.56 4.61 11.5M
2023-10-31 4.66 4.72 4.57 4.61 16.8M
2023-10-30 4.55 4.72 4.55 4.67 21.2M
2023-10-27 4.47 4.71 4.41 4.64 41.6M
2023-10-26 4.40 4.49 4.34 4.47 21.9M
2023-10-25 4.54 4.61 4.37 4.40 26.9M
2023-10-24 4.50 4.50 4.29 4.42 28.0M
2023-10-20 4.52 4.55 4.44 4.50 24.9M
2023-10-19 4.60 4.63 4.55 4.55 28.6M
2023-10-18 4.85 4.85 4.59 4.66 31.6M
2023-10-17 4.82 4.92 4.80 4.85 15.4M
2023-10-16 4.96 5.00 4.75 4.81 27.1M
2023-10-13 4.90 4.97 4.86 4.93 19.1M
2023-10-12 5.00 5.08 4.93 5.01 26.6M
2023-10-11 4.79 5.04 4.79 4.98 44.9M
2023-10-10 4.72 4.84 4.71 4.74 17.9M
2023-10-09 4.70 4.80 4.67 4.72 15.6M
2023-10-06 4.60 4.84 4.58 4.80 13.7M
2023-10-05 4.61 4.71 4.55 4.61 15.8M
2023-10-04 4.69 4.75 4.64 4.71 13.8M
2023-10-03 4.82 4.82 4.68 4.76 20.1M
2023-09-29 4.49 4.95 4.47 4.88 53.6M
2023-09-28 4.52 4.57 4.34 4.41 50.0M
2023-09-27 4.63 4.68 4.53 4.58 23.1M
2023-09-26 4.65 4.68 4.61 4.63 17.2M
2023-09-25 4.70 4.72 4.62 4.66 19.4M
2023-09-22 4.48 4.70 4.42 4.69 35.2M
2023-09-21 4.71 4.72 4.48 4.50 36.8M
2023-09-20 4.70 4.77 4.65 4.73 27.7M
2023-09-19 4.57 4.73 4.51 4.70 29.3M
2023-09-18 4.68 4.68 4.53 4.57 17.5M
2023-09-15 4.65 4.72 4.52 4.68 25.1M
2023-09-14 4.60 4.64 4.52 4.59 13.0M
2023-09-13 4.66 4.70 4.57 4.60 13.0M
2023-09-12 4.66 4.74 4.63 4.64 19.0M
2023-09-11 4.40 4.76 4.37 4.73 39.8M
2023-09-07 4.60 4.60 4.43 4.46 31.4M
2023-09-06 4.67 4.67 4.57 4.64 23.1M
2023-09-05 4.77 4.77 4.67 4.70 20.0M
2023-09-04 4.74 4.81 4.68 4.78 34.9M
2023-08-31 4.70 4.80 4.61 4.63 70.1M
2023-08-30 4.85 4.87 4.68 4.70 26.9M
2023-08-29 4.62 4.83 4.62 4.80 39.9M
2023-08-28 4.78 4.82 4.64 4.67 36.5M
2023-08-25 4.40 4.59 4.37 4.55 49.0M
2023-08-24 4.32 4.48 4.32 4.43 38.9M
2023-08-23 4.39 4.41 4.26 4.32 44.3M
2023-08-22 4.37 4.44 4.28 4.40 85.6M
2023-08-21 4.32 4.42 4.25 4.28 43.4M
2023-08-18 4.80 4.80 4.35 4.35 115.4M
2023-08-17 5.10 5.15 4.63 4.85 110.6M
2023-08-16 5.22 5.31 5.16 5.22 19.1M
2023-08-15 5.23 5.30 5.12 5.25 19.1M
2023-08-14 5.14 5.26 5.08 5.23 30.1M
2023-08-11 5.65 5.66 5.29 5.31 33.4M
2023-08-10 5.55 5.63 5.47 5.62 22.1M
2023-08-09 5.50 5.63 5.46 5.59 21.0M
2023-08-08 5.46 5.60 5.42 5.50 34.4M
2023-08-07 5.48 5.60 5.40 5.58 24.5M
2023-08-04 5.46 5.62 5.45 5.55 21.4M
2023-08-03 5.34 5.43 5.27 5.38 20.8M
2023-08-02 5.50 5.65 5.32 5.37 33.3M
2023-08-01 5.61 5.82 5.55 5.58 57.6M
2023-07-31 5.62 5.77 5.49 5.52 58.7M
2023-07-28 5.30 5.59 5.30 5.57 44.6M
2023-07-27 5.39 5.56 5.35 5.40 42.3M
2023-07-26 5.26 5.44 5.17 5.42 54.2M
2023-07-25 5.19 5.30 5.16 5.29 59.6M
2023-07-24 5.05 5.10 4.96 5.05 27.4M
2023-07-21 5.00 5.16 4.94 5.05 28.0M
2023-07-20 4.99 5.10 4.93 4.95 20.8M
2023-07-19 4.90 4.99 4.86 4.96 30.8M
2023-07-18 5.19 5.19 4.94 5.00 31.9M
2023-07-14 5.26 5.28 5.11 5.19 39.9M
2023-07-13 5.00 5.23 4.99 5.19 76.8M
2023-07-12 4.90 4.97 4.81 4.87 17.2M
2023-07-11 4.95 4.95 4.82 4.84 25.7M
2023-07-10 4.84 5.02 4.81 4.86 49.2M
2023-07-07 4.61 4.78 4.52 4.67 34.0M
2023-07-06 4.75 4.81 4.57 4.68 46.0M
2023-07-05 4.83 4.89 4.76 4.84 18.7M
2023-07-04 4.78 4.90 4.74 4.87 30.2M
2023-07-03 4.69 4.82 4.69 4.79 18.7M
2023-06-30 4.70 4.79 4.67 4.71 16.9M
2023-06-29 4.73 4.73 4.62 4.70 17.4M
2023-06-28 4.71 4.76 4.61 4.73 26.7M
2023-06-27 4.59 4.73 4.58 4.71 21.2M
2023-06-26 4.43 4.60 4.42 4.57 32.3M
2023-06-23 4.60 4.64 4.44 4.47 24.7M
2023-06-21 4.72 4.79 4.63 4.65 36.4M
2023-06-20 4.99 4.99 4.81 4.84 32.7M
2023-06-19 5.15 5.17 4.88 4.99 44.9M
2023-06-16 5.16 5.29 5.11 5.17 90.8M
2023-06-15 4.88 5.16 4.88 5.16 48.2M
2023-06-14 4.94 5.00 4.86 4.88 20.8M
2023-06-13 4.74 4.97 4.71 4.91 35.2M
2023-06-12 4.81 4.83 4.65 4.79 24.2M
2023-06-09 4.84 4.89 4.68 4.80 34.0M
2023-06-08 4.90 4.91 4.75 4.83 24.9M
2023-06-07 4.91 4.97 4.85 4.93 29.9M
2023-06-06 4.90 5.02 4.83 4.86 30.5M
2023-06-05 4.80 4.96 4.80 4.93 40.2M
2023-06-02 4.71 4.89 4.71 4.85 78.6M
2023-06-01 4.60 4.76 4.52 4.63 43.0M
2023-05-31 4.71 4.71 4.53 4.64 46.8M
2023-05-30 4.64 4.78 4.61 4.74 26.4M
2023-05-29 4.77 4.83 4.60 4.65 43.4M
2023-05-25 4.61 4.79 4.57 4.77 49.7M
2023-05-24 4.94 4.94 4.61 4.67 53.3M
2023-05-23 4.94 4.98 4.85 4.89 27.0M
2023-05-22 4.71 4.93 4.70 4.90 37.3M
2023-05-19 4.78 4.78 4.64 4.68 39.6M
2023-05-18 4.92 5.00 4.73 4.79 44.4M
2023-05-17 5.08 5.08 4.83 4.87 34.4M
2023-05-16 5.17 5.19 5.03 5.08 17.8M
2023-05-15 5.05 5.18 5.01 5.11 34.3M
2023-05-12 5.21 5.27 5.01 5.05 41.1M
2023-05-11 5.12 5.24 5.03 5.11 26.6M
2023-05-10 5.18 5.18 4.97 5.13 45.8M
2023-05-09 5.48 5.48 5.16 5.18 42.3M
2023-05-08 5.68 5.70 5.44 5.48 36.1M
2023-05-05 5.40 5.58 5.34 5.51 32.1M
2023-05-04 5.30 5.42 5.24 5.34 30.1M
2023-05-03 5.39 5.48 5.22 5.31 29.1M
2023-05-02 5.71 5.82 5.42 5.54 22.7M
2023-04-28 5.63 5.70 5.57 5.61 20.7M
2023-04-27 5.60 5.63 5.51 5.62 22.5M
2023-04-26 5.52 5.71 5.46 5.63 34.5M
2023-04-25 5.73 5.74 5.49 5.56 34.6M
2023-04-24 5.48 5.85 5.48 5.75 68.9M
2023-04-21 5.72 5.76 5.42 5.48 52.8M
2023-04-20 5.70 5.74 5.64 5.73 20.8M
2023-04-19 5.86 5.88 5.65 5.71 29.4M
2023-04-18 5.80 5.89 5.78 5.86 28.6M
2023-04-17 5.79 5.93 5.73 5.89 40.2M
2023-04-14 5.98 6.04 5.80 5.86 36.5M
2023-04-13 5.71 5.97 5.64 5.95 38.8M
2023-04-12 6.00 6.02 5.82 5.85 41.6M
2023-04-11 5.83 6.03 5.73 6.00 63.3M
2023-04-06 5.51 5.85 5.45 5.81 45.6M
2023-04-04 5.69 5.71 5.40 5.60 68.8M
2023-04-03 5.61 5.81 5.60 5.79 52.5M
2023-03-31 5.93 5.93 5.66 5.68 74.8M
2023-03-30 6.31 6.39 5.72 5.81 131.3M
2023-03-29 6.45 6.55 6.24 6.31 119.6M
2023-03-28 6.35 6.40 5.98 6.00 78.4M
2023-03-27 6.42 6.49 6.15 6.31 79.5M
2023-03-24 6.11 6.59 6.08 6.38 117.0M
2023-03-23 5.95 6.16 5.88 6.16 87.2M
2023-03-22 5.99 6.12 5.92 5.94 42.8M
2023-03-21 5.85 6.00 5.79 5.93 39.3M
2023-03-20 5.98 6.03 5.71 5.81 50.4M
2023-03-17 6.06 6.15 5.86 6.04 82.4M
2023-03-16 5.56 6.05 5.55 5.89 93.7M
2023-03-15 5.45 5.75 5.45 5.67 53.9M
2023-03-14 5.50 5.69 5.34 5.37 35.6M
2023-03-13 5.38 5.73 5.38 5.54 58.2M
2023-03-10 5.45 5.48 5.32 5.38 96.3M
2023-03-09 5.69 5.71 5.51 5.57 36.9M
2023-03-08 5.70 5.73 5.57 5.68 42.2M
2023-03-07 5.96 6.11 5.78 5.84 41.6M
2023-03-06 5.98 6.05 5.82 5.97 44.5M
2023-03-03 6.11 6.23 5.99 6.07 44.9M
2023-03-02 5.90 6.02 5.90 6.00 36.0M
2023-03-01 5.60 6.07 5.59 6.05 64.0M
2023-02-28 5.74 5.80 5.57 5.60 49.5M
2023-02-27 5.65 5.75 5.53 5.72 42.5M
2023-02-24 5.90 5.94 5.68 5.71 41.7M
2023-02-23 5.80 5.94 5.73 5.90 40.3M
2023-02-22 5.80 5.93 5.65 5.79 65.1M
2023-02-21 6.10 6.11 5.85 5.86 50.3M
2023-02-20 6.03 6.18 5.95 6.09 60.4M
2023-02-17 5.85 6.14 5.81 6.01 82.0M
2023-02-16 5.78 6.21 5.78 5.90 102.2M
2023-02-15 5.93 5.99 5.66 5.70 69.7M
2023-02-14 6.12 6.13 5.94 5.95 38.5M
2023-02-13 5.93 6.15 5.82 6.12 50.2M
2023-02-10 6.21 6.35 5.95 6.05 77.8M
2023-02-09 6.00 6.40 6.00 6.38 68.8M
2023-02-08 6.34 6.34 5.96 6.11 104.1M
2023-02-07 6.36 6.51 6.29 6.34 61.0M
2023-02-06 6.63 6.66 6.23 6.33 98.6M
2023-02-03 6.83 6.93 6.70 6.82 44.3M
2023-02-02 7.15 7.28 6.81 6.83 59.8M
2023-02-01 7.01 7.07 6.72 7.05 69.0M
2023-01-31 7.12 7.18 6.75 6.97 77.9M
2023-01-30 7.65 7.65 7.02 7.05 96.6M
2023-01-27 7.70 7.89 7.56 7.66 35.2M
2023-01-26 7.50 7.74 7.47 7.68 48.3M
2023-01-20 7.09 7.37 7.09 7.37 33.8M
2023-01-19 7.20 7.24 7.04 7.09 35.8M
2023-01-18 7.33 7.37 7.20 7.30 39.6M
2023-01-17 7.28 7.52 7.20 7.35 40.9M
2023-01-16 7.66 7.66 7.30 7.35 48.9M
2023-01-13 7.30 7.59 7.13 7.59 54.2M
2023-01-12 7.58 7.82 7.28 7.32 90.1M
2023-01-11 7.80 7.96 7.42 7.47 109.0M
2023-01-10 7.41 7.75 7.14 7.67 109.6M
2023-01-09 7.03 7.52 7.01 7.41 134.1M
2023-01-06 7.35 7.50 6.81 6.88 115.2M
2023-01-05 7.68 7.81 7.20 7.24 147.8M
2023-01-04 6.67 7.44 6.67 7.40 170.1M
2023-01-03 6.53 6.72 6.41 6.65 61.6M