Frontier Biotechnologies Inc (688221)

688221
🏛️ 중국 →
14.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.91 17.98 17.17 17.26 6.1M
2022-12-29 17.56 18.26 17.06 17.89 8.6M
2022-12-28 16.72 17.80 16.72 17.41 10.5M
2022-12-27 18.34 18.47 15.97 16.81 14.3M
2022-12-26 19.33 19.40 18.08 18.52 9.7M
2022-12-23 19.55 19.97 18.60 19.42 11.3M
2022-12-22 19.99 20.31 19.31 19.71 12.9M
2022-12-21 19.04 20.45 19.00 20.22 13.9M
2022-12-20 18.26 19.58 17.86 18.99 13.3M
2022-12-19 20.99 20.99 18.27 18.44 16.9M
2022-12-16 19.59 21.98 19.51 21.15 18.3M
2022-12-15 19.30 20.15 19.18 19.71 12.1M
2022-12-14 19.02 20.49 18.77 19.28 14.9M
2022-12-13 19.25 19.70 18.53 18.80 11.3M
2022-12-12 18.69 19.70 18.52 19.57 16.5M
2022-12-09 17.80 19.33 17.55 18.73 19.1M
2022-12-08 17.60 17.85 17.25 17.39 13.3M
2022-12-07 17.95 18.48 17.20 17.40 21.9M
2022-12-06 19.38 19.55 17.74 17.93 19.6M
2022-12-05 21.58 21.97 19.15 19.48 24.0M
2022-12-02 20.09 22.59 20.08 21.76 21.4M
2022-12-01 23.83 24.00 20.79 20.80 28.6M
2022-11-30 21.40 24.38 20.85 24.00 27.9M
2022-11-29 22.26 23.60 21.61 22.16 27.8M
2022-11-28 21.40 22.76 21.08 22.65 24.7M
2022-11-25 18.61 22.66 18.61 22.02 34.1M
2022-11-24 20.45 20.65 18.50 19.00 26.2M
2022-11-23 18.17 18.29 16.77 17.99 15.6M
2022-11-22 17.47 18.40 17.09 18.00 19.8M
2022-11-21 16.80 17.32 16.42 17.29 14.1M
2022-11-18 16.16 16.93 15.92 16.58 11.1M
2022-11-17 16.00 16.64 15.95 16.26 8.8M
2022-11-16 16.75 16.75 16.01 16.19 8.6M
2022-11-15 17.35 17.35 16.49 16.63 12.6M
2022-11-14 16.31 17.55 16.28 17.25 19.3M
2022-11-11 17.69 19.45 16.80 17.00 32.4M
2022-11-10 17.00 17.25 16.46 16.90 14.2M
2022-11-09 15.60 16.98 15.49 16.75 15.7M
2022-11-08 15.44 15.85 15.07 15.47 5.0M
2022-11-07 15.38 15.91 15.25 15.36 6.7M
2022-11-04 15.50 15.99 15.21 15.34 8.7M
2022-11-03 15.07 15.82 14.88 15.30 7.9M
2022-11-02 14.71 16.26 14.61 15.36 16.0M
2022-11-01 14.06 15.09 13.84 14.85 7.2M
2022-10-31 13.81 14.17 13.70 14.01 2.6M
2022-10-28 14.28 14.36 13.71 13.71 2.7M
2022-10-27 13.90 14.41 13.84 14.23 3.6M
2022-10-26 13.39 14.15 13.30 13.96 3.8M
2022-10-25 13.41 13.52 13.12 13.28 1.4M
2022-10-24 13.99 14.05 13.45 13.45 2.2M
2022-10-21 13.82 14.09 13.79 13.90 1.7M
2022-10-20 13.99 14.07 13.79 13.80 1.8M
2022-10-19 13.84 14.22 13.69 14.01 2.8M
2022-10-18 13.72 14.17 13.56 13.90 3.1M
2022-10-17 13.59 13.94 13.54 13.63 2.5M
2022-10-14 13.10 13.83 13.05 13.58 3.4M
2022-10-13 12.58 13.19 12.51 13.06 1.9M
2022-10-12 12.30 12.57 12.12 12.55 1.0M
2022-10-11 12.66 12.68 12.25 12.36 1.0M
2022-10-10 12.98 13.06 12.45 12.55 1.2M
2022-09-30 12.70 13.18 12.70 12.95 1.3M
2022-09-29 12.85 13.11 12.65 12.76 1.3M
2022-09-28 13.05 13.37 12.68 12.68 1.5M
2022-09-27 12.82 13.11 12.70 13.02 1.5M
2022-09-26 13.00 13.00 12.51 12.51 1.5M
2022-09-23 13.35 13.39 12.95 13.01 1.4M
2022-09-22 13.39 13.56 13.32 13.35 0.8M
2022-09-21 13.48 13.48 13.20 13.43 0.9M
2022-09-20 13.29 13.59 13.28 13.50 1.0M
2022-09-19 13.43 13.54 13.25 13.29 1.1M
2022-09-16 14.07 14.08 13.48 13.48 2.6M
2022-09-15 14.44 14.59 13.91 14.00 3.7M
2022-09-14 14.18 15.04 14.17 14.56 6.5M
2022-09-13 14.01 14.14 13.96 13.98 1.0M
2022-09-09 14.01 14.13 13.88 14.01 2.0M
2022-09-08 14.24 14.24 14.01 14.01 1.4M
2022-09-07 14.01 14.43 13.89 14.24 2.5M
2022-09-06 13.93 14.02 13.73 13.98 1.8M
2022-09-05 14.03 14.20 13.80 13.83 1.6M
2022-09-02 13.87 14.25 13.87 13.94 1.8M
2022-09-01 13.99 14.11 13.85 13.86 1.2M
2022-08-31 14.18 14.26 13.81 13.95 1.6M
2022-08-30 14.31 14.41 14.09 14.22 2.0M
2022-08-29 14.20 14.52 14.07 14.41 2.0M
2022-08-26 13.90 14.53 13.90 14.30 2.3M
2022-08-25 14.05 14.10 13.71 13.95 1.3M
2022-08-24 14.38 14.38 13.80 13.95 2.1M
2022-08-23 14.39 14.45 14.26 14.28 1.4M
2022-08-22 14.31 14.47 14.24 14.40 1.1M
2022-08-19 14.50 14.59 14.36 14.38 1.6M
2022-08-18 14.49 14.63 14.33 14.53 1.6M
2022-08-17 14.58 14.70 14.45 14.52 1.6M
2022-08-16 14.87 14.87 14.55 14.58 2.0M
2022-08-15 14.86 14.86 14.66 14.79 1.6M
2022-08-12 15.17 15.17 14.80 14.80 2.5M
2022-08-11 15.09 15.35 14.93 15.13 3.1M
2022-08-10 15.44 15.68 15.00 15.06 3.7M
2022-08-09 14.91 14.97 14.75 14.95 1.7M
2022-08-08 14.87 15.12 14.87 14.99 2.8M
2022-08-05 14.46 14.65 14.36 14.64 2.0M
2022-08-04 14.37 14.60 14.19 14.46 1.6M
2022-08-03 14.09 14.50 14.09 14.20 2.2M
2022-08-02 14.76 14.77 13.88 14.08 3.8M
2022-08-01 14.52 14.68 14.35 14.64 1.8M
2022-07-29 15.10 15.10 14.51 14.51 3.6M
2022-07-28 14.97 15.26 14.84 15.01 2.8M
2022-07-27 14.99 14.99 14.76 14.90 3.3M
2022-07-26 15.52 15.60 14.88 14.97 4.0M
2022-07-25 15.64 15.74 15.38 15.43 2.3M
2022-07-22 15.97 16.05 15.47 15.65 4.4M
2022-07-21 16.43 16.60 15.80 15.94 5.2M
2022-07-20 16.00 16.61 15.70 16.46 9.2M
2022-07-19 15.82 16.16 15.73 15.85 4.1M
2022-07-18 15.50 16.20 15.28 15.90 7.0M
2022-07-15 16.00 16.77 15.70 15.70 10.7M
2022-07-14 15.82 15.88 15.45 15.50 7.2M
2022-07-13 15.17 16.91 15.10 15.94 15.8M
2022-07-12 15.25 15.25 14.31 14.64 5.4M
2022-07-11 14.57 15.21 14.42 14.91 5.8M
2022-07-08 14.23 14.59 14.23 14.42 1.8M
2022-07-07 14.55 14.55 14.15 14.24 2.2M
2022-07-06 14.50 14.65 14.30 14.42 1.9M
2022-07-05 15.00 15.05 14.21 14.38 3.9M
2022-07-04 14.85 15.12 14.59 14.99 2.9M
2022-07-01 14.90 15.03 14.71 14.71 1.7M
2022-06-30 14.81 15.10 14.80 14.83 1.8M
2022-06-29 15.00 15.18 14.79 14.81 2.4M
2022-06-28 15.18 15.18 14.91 15.11 2.3M
2022-06-27 15.14 15.38 14.99 15.18 2.6M
2022-06-24 14.97 15.50 14.80 15.14 2.8M
2022-06-23 14.89 14.96 14.65 14.92 2.0M
2022-06-22 15.40 15.40 14.88 14.88 2.2M
2022-06-21 15.43 15.43 14.96 15.08 3.1M
2022-06-20 15.70 15.82 15.25 15.41 3.5M
2022-06-17 15.08 15.76 15.03 15.58 4.5M
2022-06-16 15.10 15.96 15.08 15.36 6.0M
2022-06-15 14.63 15.08 14.63 14.82 3.3M
2022-06-14 14.43 14.86 14.31 14.62 2.8M
2022-06-13 14.30 14.56 14.24 14.47 1.3M
2022-06-10 14.25 14.57 14.22 14.48 1.9M
2022-06-09 14.77 14.82 14.28 14.31 2.0M
2022-06-08 15.00 15.04 14.60 14.70 3.0M
2022-06-07 14.84 15.22 14.55 15.10 5.1M
2022-06-06 14.54 15.10 14.46 14.89 4.4M
2022-06-02 14.16 14.76 13.75 14.55 3.9M
2022-06-01 14.10 14.55 14.05 14.19 3.1M
2022-05-31 13.83 14.16 13.55 14.10 2.6M
2022-05-30 14.11 14.19 13.71 13.97 1.7M
2022-05-27 14.17 14.25 13.93 14.06 1.9M
2022-05-26 14.32 14.37 13.81 14.06 2.8M
2022-05-25 14.26 14.50 14.19 14.31 2.4M
2022-05-24 15.41 15.44 14.24 14.26 4.9M
2022-05-23 15.34 15.63 15.18 15.29 2.7M
2022-05-20 15.45 15.55 15.01 15.26 3.9M
2022-05-19 15.00 15.53 14.83 15.34 3.6M
2022-05-18 15.46 15.68 14.98 15.15 3.7M
2022-05-17 15.63 15.65 14.89 15.28 5.9M
2022-05-16 15.91 16.30 15.48 15.65 7.1M
2022-05-13 17.00 17.46 16.09 16.20 10.7M
2022-05-12 15.62 17.05 15.61 16.89 13.6M
2022-05-11 15.35 16.76 15.35 15.80 9.4M
2022-05-10 15.30 16.05 15.12 15.47 6.7M
2022-05-09 14.65 15.56 14.56 15.32 6.9M
2022-05-06 14.10 15.27 14.02 14.66 5.8M
2022-05-05 14.49 14.82 14.00 14.39 5.3M
2022-04-29 14.48 15.03 14.37 14.68 8.7M
2022-04-28 16.00 16.05 13.94 15.03 15.1M
2022-04-27 13.16 14.50 11.90 14.25 9.3M
2022-04-26 13.79 13.82 13.22 13.22 3.3M
2022-04-25 14.26 14.99 13.47 13.56 4.5M
2022-04-22 14.50 14.67 13.93 14.34 3.4M
2022-04-21 15.25 15.50 14.58 14.59 4.7M
2022-04-20 15.33 15.88 15.15 15.44 3.5M
2022-04-19 15.88 16.05 15.17 15.34 4.7M
2022-04-18 16.20 16.20 15.70 15.90 4.1M
2022-04-15 16.15 17.18 15.85 16.41 6.5M
2022-04-14 15.69 16.24 15.69 16.18 4.2M
2022-04-13 15.88 15.99 15.35 15.63 3.7M
2022-04-12 15.90 16.15 15.52 15.96 4.2M
2022-04-11 16.05 16.58 15.70 16.02 5.8M
2022-04-08 16.12 16.29 15.62 15.97 4.1M
2022-04-07 16.66 16.74 15.70 16.02 7.6M
2022-04-06 17.17 17.39 16.60 16.81 5.9M
2022-04-01 16.78 17.27 16.60 16.91 6.3M
2022-03-31 17.10 17.89 16.99 17.24 7.4M
2022-03-30 17.23 17.37 16.75 17.15 6.4M
2022-03-29 17.99 18.30 17.05 17.16 8.1M
2022-03-28 18.20 18.30 17.29 17.84 9.5M
2022-03-25 19.40 19.51 18.01 18.01 12.2M
2022-03-24 19.20 20.10 19.08 19.62 11.9M
2022-03-23 19.72 20.82 19.20 19.39 12.5M
2022-03-22 21.00 21.02 19.80 20.01 16.8M
2022-03-21 20.75 21.80 20.40 21.40 19.6M
2022-03-18 19.61 21.10 19.52 21.10 22.2M
2022-03-17 19.30 20.98 19.00 19.34 18.9M
2022-03-16 20.68 20.80 18.50 19.67 18.7M
2022-03-15 19.80 21.80 19.50 20.46 22.3M
2022-03-14 21.01 22.22 19.80 20.32 23.2M
2022-03-11 18.75 21.93 18.11 20.30 24.8M
2022-03-10 18.20 18.63 17.58 18.59 9.9M
2022-03-09 16.88 18.00 16.40 17.43 8.4M
2022-03-08 19.11 19.30 17.00 17.00 11.3M
2022-03-07 17.87 19.50 17.81 18.84 11.5M
2022-03-04 18.11 18.60 17.77 17.87 7.4M
2022-03-03 17.92 18.87 17.82 18.34 10.3M
2022-03-02 17.38 18.41 16.95 17.87 9.2M
2022-03-01 16.89 17.93 16.66 17.45 8.1M
2022-02-28 17.87 17.88 16.48 16.92 9.3M
2022-02-25 17.92 18.78 17.68 17.78 12.5M
2022-02-24 16.14 19.39 16.12 18.26 20.0M
2022-02-23 15.77 16.44 15.77 16.23 5.2M
2022-02-22 16.08 16.14 15.63 15.82 6.1M
2022-02-21 15.90 16.53 15.70 16.43 7.9M
2022-02-18 15.31 16.33 15.19 15.94 8.3M
2022-02-17 15.40 15.75 15.25 15.41 4.6M
2022-02-16 15.19 15.71 15.12 15.50 5.2M
2022-02-15 15.40 15.64 15.10 15.16 5.1M
2022-02-14 15.11 16.10 15.11 15.55 8.5M
2022-02-11 15.53 15.56 14.91 14.91 5.5M
2022-02-10 16.03 16.09 15.50 15.65 5.8M
2022-02-09 15.83 16.18 15.83 16.09 5.1M
2022-02-08 15.65 16.32 15.62 16.01 5.2M
2022-02-07 15.61 16.04 15.46 15.68 5.1M
2022-01-28 16.45 16.53 15.84 15.92 5.3M
2022-01-27 16.98 17.15 16.21 16.23 6.7M
2022-01-26 17.62 17.79 16.71 16.89 7.6M
2022-01-25 18.55 19.01 17.30 17.44 9.4M
2022-01-24 19.48 19.79 18.60 18.74 12.3M
2022-01-21 22.32 22.62 19.28 19.85 27.4M
2022-01-20 24.46 26.09 22.91 23.50 23.4M
2022-01-19 24.96 26.61 24.57 25.09 25.6M
2022-01-18 26.00 27.78 23.60 25.68 38.2M
2022-01-17 22.00 26.29 21.60 25.37 42.4M
2022-01-14 18.45 22.38 18.27 22.38 36.6M
2022-01-13 17.99 19.24 17.99 18.65 7.8M
2022-01-12 17.89 18.69 17.70 18.15 5.7M
2022-01-11 18.00 18.25 17.72 17.79 3.5M
2022-01-10 17.10 18.50 17.03 18.03 5.5M
2022-01-07 17.62 17.79 16.97 17.02 2.4M
2022-01-06 17.20 17.90 17.13 17.62 2.2M
2022-01-05 18.00 18.10 17.19 17.27 3.2M
2022-01-04 18.59 18.87 17.82 17.90 4.8M