HS China A Biotechnology (HSCABIO)

HSCABIO
🏛️ 홍콩 →
2,863.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,907.16 2,930.29 2,907.16 2,930.29 0.0K
09:35 2,930.88 2,943.67 2,930.88 2,939.60 0.0K
09:40 2,939.83 2,955.22 2,932.72 2,937.08 0.0K
09:45 2,935.74 2,939.55 2,931.49 2,931.49 0.0K
09:50 2,930.85 2,950.59 2,924.61 2,950.59 0.0K
09:55 2,951.12 2,959.22 2,937.90 2,939.01 0.0K
10:00 2,939.71 2,946.17 2,938.64 2,945.70 0.0K
10:05 2,945.12 2,947.79 2,941.43 2,945.16 0.0K
10:10 2,945.35 2,949.58 2,943.45 2,944.97 0.0K
10:15 2,944.61 2,944.94 2,929.53 2,932.08 0.0K
10:20 2,932.30 2,934.83 2,931.36 2,933.75 0.0K
10:25 2,933.15 2,940.38 2,933.15 2,935.78 0.0K
10:30 2,935.41 2,940.34 2,932.83 2,939.97 0.0K
10:35 2,940.32 2,943.08 2,939.95 2,942.53 0.0K
10:40 2,942.63 2,945.60 2,935.17 2,935.30 0.0K
10:45 2,936.10 2,937.27 2,934.66 2,935.60 0.0K
10:50 2,935.57 2,938.14 2,929.70 2,929.70 0.0K
10:55 2,929.05 2,933.04 2,927.37 2,928.36 0.0K
11:00 2,928.01 2,934.09 2,926.41 2,933.66 0.0K
11:05 2,933.79 2,935.57 2,933.58 2,934.36 0.0K
11:10 2,934.46 2,934.46 2,929.86 2,930.48 0.0K
11:15 2,930.30 2,936.29 2,928.31 2,935.07 0.0K
11:20 2,934.66 2,936.96 2,931.78 2,936.89 0.0K
11:25 2,937.04 2,937.04 2,933.31 2,933.44 0.0K
11:30 2,933.31 2,933.31 2,933.31 2,933.31 0.0K
13:00 2,934.08 2,936.99 2,930.33 2,930.33 0.0K
13:05 2,930.47 2,934.45 2,929.75 2,931.09 0.0K
13:10 2,929.14 2,929.14 2,923.00 2,923.00 0.0K
13:15 2,922.74 2,926.04 2,921.17 2,921.71 0.0K
13:20 2,921.38 2,925.77 2,920.73 2,922.28 0.0K
13:25 2,922.16 2,922.66 2,919.72 2,919.72 0.0K
13:30 2,918.60 2,918.79 2,912.01 2,916.12 0.0K
13:35 2,916.39 2,921.48 2,916.39 2,921.44 0.0K
13:40 2,921.39 2,928.19 2,920.47 2,927.74 0.0K
13:45 2,927.03 2,927.03 2,923.84 2,924.73 0.0K
13:50 2,924.30 2,925.57 2,921.82 2,922.78 0.0K
13:55 2,922.85 2,926.35 2,921.45 2,926.35 0.0K
14:00 2,926.42 2,929.49 2,924.87 2,927.46 0.0K
14:05 2,926.99 2,928.60 2,924.49 2,925.87 0.0K
14:10 2,926.01 2,926.67 2,924.11 2,925.26 0.0K
14:15 2,925.17 2,925.38 2,921.86 2,925.21 0.0K
14:20 2,924.87 2,926.01 2,923.13 2,923.36 0.0K
14:25 2,923.82 2,928.37 2,923.82 2,927.48 0.0K
14:30 2,927.85 2,930.95 2,924.68 2,926.11 0.0K
14:35 2,926.71 2,926.82 2,923.08 2,923.25 0.0K
14:40 2,923.21 2,924.48 2,920.66 2,924.14 0.0K
14:45 2,923.87 2,924.53 2,920.48 2,921.81 0.0K
14:50 2,921.78 2,921.93 2,918.54 2,918.98 0.0K
14:55 2,918.62 2,919.46 2,918.20 2,918.31 0.0K
15:00 2,918.31 2,918.31 2,918.31 2,918.31 0.0K
15:55 2,917.96 2,917.96 2,917.96 2,917.96 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,889.79 2,900.66 2,860.57 2,863.83 0.0M
2025-09-25 2,909.57 2,959.29 2,907.16 2,917.96 0.0M
2025-09-24 2,858.85 2,907.48 2,855.82 2,905.34 0.0M
2025-09-22 2,917.69 2,958.60 2,892.57 2,920.79 0.0M
2025-09-19 2,959.37 2,981.75 2,890.35 2,911.84 0.0M
2025-09-18 2,985.85 3,022.82 2,933.65 2,970.25 0.0M
2025-09-17 2,976.19 2,984.15 2,939.38 2,958.95 0.0M
2025-09-16 2,998.86 3,004.10 2,948.71 2,981.07 0.0M
2025-09-15 3,000.32 3,035.43 2,997.80 3,001.44 0.0M
2025-09-12 2,992.25 3,027.53 2,960.72 3,001.17 0.0M
2025-09-11 2,869.03 2,980.89 2,811.85 2,979.80 0.0M
2025-09-10 2,980.65 3,034.01 2,959.37 2,973.50 0.0M
2025-09-09 3,023.65 3,087.55 2,971.07 2,984.90 0.0M
2025-09-08 3,019.35 3,055.52 2,997.25 3,037.85 0.0M
2025-09-06 2,903.27 3,013.50 3,013.50 3,013.50 0.0M
2025-09-05 2,903.27 3,016.75 2,863.11 3,013.50 0.0M
2025-09-04 3,046.59 3,048.59 2,853.88 2,899.89 0.0M
2025-09-03 3,046.52 3,077.11 3,007.84 3,022.12 0.0M
2025-09-02 3,055.40 3,115.39 3,007.85 3,041.19 0.0M
2025-09-01 2,931.55 3,046.30 2,930.83 3,042.77 0.0M
2025-08-29 2,852.02 2,942.99 2,844.27 2,912.87 0.0M
2025-08-28 2,857.62 2,877.71 2,763.19 2,856.38 0.0M
2025-08-27 2,942.62 2,967.62 2,856.86 2,856.86 0.0M
2025-08-26 2,956.65 2,973.68 2,921.86 2,928.31 0.0M
2025-08-25 2,870.90 2,958.75 2,870.90 2,958.75 0.0M
2025-08-22 2,848.51 2,858.77 2,829.15 2,858.14 0.0M
2025-08-21 2,840.25 2,876.91 2,828.49 2,843.15 0.0M
2025-08-20 2,821.39 2,841.94 2,786.60 2,832.36 0.0M
2025-08-19 2,881.03 2,934.68 2,835.76 2,841.44 0.0M
2025-08-18 2,853.56 2,886.81 2,848.49 2,883.38 0.0M
2025-08-15 2,799.91 2,855.53 2,790.35 2,845.56 0.0M
2025-08-14 2,856.53 2,876.58 2,812.51 2,813.59 0.0M
2025-08-13 2,775.40 2,853.39 2,767.19 2,846.70 0.0M
2025-08-12 2,792.83 2,796.44 2,746.71 2,771.63 0.0M
2025-08-11 2,735.23 2,791.40 2,735.23 2,783.65 0.0M
2025-08-08 2,729.82 2,749.28 2,699.07 2,731.90 0.0M
2025-08-07 2,773.86 2,796.80 2,725.50 2,738.15 0.0M
2025-08-06 2,783.90 2,783.90 2,783.90 2,783.90 0.0M
2025-08-05 2,806.75 2,806.75 2,806.75 2,806.75 0.0M
2025-08-04 2,759.08 2,790.83 2,694.30 2,785.32 0.0M
2025-08-01 2,783.82 2,847.46 2,765.50 2,771.72 0.0M
2025-07-31 2,792.40 2,856.35 2,778.52 2,787.65 0.0M
2025-07-30 2,813.71 2,862.20 2,774.04 2,803.35 0.0M
2025-07-29 2,749.17 2,832.78 2,712.76 2,828.09 0.0M
2025-07-28 2,712.91 2,739.25 2,711.31 2,739.03 0.0M
2025-07-25 2,729.87 2,756.76 2,707.19 2,713.34 0.0M
2025-07-24 2,623.30 2,738.88 2,623.30 2,728.70 0.0M
2025-07-23 2,617.10 2,662.74 2,610.79 2,616.57 0.0M
2025-07-22 2,612.06 2,666.37 2,610.25 2,619.87 0.0M
2025-07-21 2,630.18 2,633.60 2,596.34 2,625.42 0.0M
2025-07-18 2,639.48 2,640.93 2,617.45 2,639.97 0.0M
2025-07-17 2,573.47 2,641.50 2,568.96 2,640.58 0.0M
2025-07-16 2,551.36 2,571.22 2,539.98 2,569.27 0.0M
2025-07-15 2,573.21 2,581.89 2,536.87 2,566.39 0.0M
2025-07-14 2,570.67 2,586.49 2,555.44 2,579.20 0.0M
2025-07-11 2,530.08 2,588.95 2,530.08 2,573.95 0.0M
2025-07-10 2,491.53 2,524.97 2,484.77 2,505.98 0.0M
2025-07-09 2,477.55 2,508.62 2,464.63 2,485.77 0.0M
2025-07-08 2,476.66 2,517.50 2,472.72 2,479.39 0.0M
2025-07-07 2,514.32 2,517.24 2,472.94 2,475.23 0.0M
2025-07-04 2,511.38 2,532.57 2,490.86 2,516.51 0.0M
2025-07-03 2,454.16 2,510.14 2,454.16 2,505.83 0.0M
2025-07-02 2,483.52 2,491.54 2,446.56 2,454.91 0.0M
2025-07-01 2,450.31 2,488.92 2,448.97 2,488.66 0.0M
2025-06-30 2,406.60 2,442.51 2,399.47 2,441.54 0.0M
2025-06-27 2,403.40 2,422.09 2,401.31 2,405.75 0.0M
2025-06-26 2,432.96 2,432.96 2,398.09 2,404.14 0.0M
2025-06-25 2,459.38 2,476.05 2,424.68 2,454.17 0.0M
2025-06-24 2,416.08 2,457.96 2,415.60 2,452.40 0.0M
2025-06-23 2,370.65 2,415.06 2,360.58 2,411.58 0.0M
2025-06-20 2,362.85 2,388.89 2,358.48 2,377.72 0.0M
2025-06-19 2,444.35 2,454.30 2,364.00 2,371.10 0.0M
2025-06-18 2,437.60 2,457.94 2,432.23 2,448.53 0.0M
2025-06-17 2,490.30 2,536.89 2,438.46 2,447.78 0.0M
2025-06-16 2,479.88 2,497.80 2,459.28 2,474.03 0.0M
2025-06-13 2,532.01 2,567.30 2,475.12 2,480.54 0.0M
2025-06-12 2,483.44 2,550.39 2,475.98 2,549.25 0.0M
2025-06-11 2,505.42 2,508.04 2,477.19 2,482.84 0.0M
2025-06-10 2,491.26 2,520.90 2,468.63 2,503.58 0.0M
2025-06-09 2,417.76 2,525.89 2,417.76 2,495.68 0.0M
2025-06-06 2,403.06 2,417.50 2,380.25 2,410.57 0.0M
2025-06-05 2,427.91 2,432.68 2,381.15 2,401.95 0.0M
2025-06-04 2,395.01 2,424.48 2,379.79 2,422.41 0.0M
2025-06-03 2,337.28 2,400.11 2,335.61 2,396.52 0.0M
2025-05-30 2,351.07 2,379.18 2,345.76 2,349.49 0.0M
2025-05-29 2,271.37 2,359.79 2,264.47 2,358.81 0.0M
2025-05-28 2,290.49 2,296.06 2,265.61 2,269.08 0.0M
2025-05-27 2,246.46 2,295.49 2,241.94 2,293.83 0.0M
2025-05-26 2,274.54 2,277.32 2,238.50 2,247.31 0.0M
2025-05-23 2,276.68 2,311.57 2,272.31 2,272.65 0.0M
2025-05-22 2,283.39 2,288.42 2,267.11 2,273.80 0.0M
2025-05-21 2,275.87 2,301.74 2,271.83 2,288.97 0.0M
2025-05-20 2,234.08 2,281.40 2,234.08 2,279.20 0.0M
2025-05-19 2,217.34 2,228.10 2,205.63 2,222.57 0.0M
2025-05-16 2,201.78 2,225.58 2,192.87 2,221.29 0.0M
2025-05-15 2,207.90 2,218.86 2,201.30 2,206.17 0.0M
2025-05-14 2,208.95 2,220.57 2,194.27 2,214.04 0.0M
2025-05-13 2,205.23 2,218.34 2,196.45 2,213.02 0.0M
2025-05-12 2,187.37 2,189.72 2,165.26 2,183.89 0.0M
2025-05-09 2,207.79 2,216.68 2,197.17 2,197.58 0.0M
2025-05-08 2,195.47 2,219.22 2,195.47 2,209.50 0.0M
2025-05-07 2,229.59 2,237.95 2,189.86 2,201.05 0.0M
2025-05-06 2,189.25 2,214.51 2,184.14 2,213.72 0.0M
2025-04-30 2,166.44 2,182.17 2,166.44 2,171.97 0.0M
2025-04-29 2,162.86 2,179.46 2,158.80 2,164.19 0.0M
2025-04-28 2,161.27 2,169.11 2,138.71 2,164.27 0.0M
2025-04-25 2,174.34 2,186.54 2,156.20 2,169.22 0.0M
2025-04-24 2,161.17 2,186.78 2,149.91 2,163.54 0.0M
2025-04-23 2,180.97 2,190.12 2,157.61 2,160.20 0.0M
2025-04-22 2,162.67 2,185.11 2,158.24 2,169.91 0.0M
2025-04-21 2,134.23 2,182.99 2,126.64 2,177.67 0.0M
2025-04-18 2,158.45 2,181.97 2,146.36 2,152.41 0.0M
2025-04-17 2,156.61 2,174.69 2,155.86 2,159.96 0.0M
2025-04-16 2,198.19 2,198.19 2,143.63 2,170.29 0.0M
2025-04-15 2,230.39 2,233.18 2,196.53 2,215.01 0.0M
2025-04-14 2,220.46 2,256.85 2,215.73 2,231.91 0.0M
2025-04-11 2,180.19 2,216.18 2,170.76 2,204.44 0.0M
2025-04-10 2,184.40 2,227.83 2,179.89 2,196.05 0.0M
2025-04-09 2,101.52 2,157.05 2,040.17 2,153.08 0.0M
2025-04-08 2,131.22 2,168.13 2,111.17 2,145.63 0.0M
2025-04-07 2,218.21 2,264.77 2,060.19 2,114.76 0.0M
2025-04-03 2,326.91 2,373.39 2,321.54 2,333.90 0.0M
2025-04-02 2,362.25 2,378.81 2,337.90 2,344.81 0.0M
2025-04-01 2,298.34 2,405.60 2,296.79 2,371.80 0.0M
2025-03-31 2,310.44 2,328.70 2,274.35 2,291.23 0.0M
2025-03-28 2,336.30 2,376.23 2,323.33 2,323.52 0.0M
2025-03-27 2,284.81 2,340.55 2,265.65 2,337.06 0.0M
2025-03-26 2,293.44 2,305.78 2,283.48 2,286.08 0.0M
2025-03-25 2,296.41 2,309.19 2,287.71 2,298.50 0.0M
2025-03-24 2,311.82 2,326.96 2,276.66 2,297.32 0.0M
2025-03-21 2,346.71 2,354.09 2,297.90 2,309.61 0.0M
2025-03-20 2,373.44 2,375.64 2,349.84 2,353.14 0.0M
2025-03-19 2,374.86 2,392.35 2,366.71 2,372.54 0.0M
2025-03-18 2,369.25 2,404.02 2,354.58 2,383.18 0.0M
2025-03-17 2,331.07 2,350.39 2,316.58 2,341.44 0.0M
2025-03-14 2,272.77 2,326.18 2,268.29 2,326.18 0.0M
2025-03-13 2,283.29 2,292.83 2,256.33 2,270.03 0.0M
2025-03-12 2,302.46 2,317.47 2,284.06 2,284.57 0.0M
2025-03-11 2,269.88 2,297.98 2,268.00 2,297.98 0.0M
2025-03-10 2,323.95 2,333.57 2,277.16 2,295.03 0.0M
2025-03-07 2,318.84 2,329.65 2,297.20 2,304.54 0.0M
2025-03-06 2,292.27 2,333.39 2,292.27 2,327.94 0.0M
2025-03-05 2,299.23 2,301.62 2,265.99 2,280.80 0.0M
2025-03-04 2,274.42 2,305.87 2,266.53 2,298.36 0.0M
2025-03-03 2,281.85 2,327.75 2,273.40 2,294.05 0.0M
2025-02-28 2,334.46 2,361.63 2,273.98 2,282.03 0.0M
2025-02-27 2,338.15 2,360.04 2,309.26 2,339.65 0.0M
2025-02-26 2,298.69 2,346.47 2,291.26 2,345.26 0.0M
2025-02-25 2,287.87 2,310.37 2,284.53 2,295.49 0.0M
2025-02-24 2,360.98 2,360.98 2,305.75 2,316.07 0.0M
2025-02-21 2,317.78 2,370.99 2,314.34 2,367.39 0.0M
2025-02-20 2,274.83 2,335.88 2,272.17 2,314.83 0.0M
2025-02-19 2,246.64 2,289.40 2,229.03 2,276.71 0.0M
2025-02-18 2,280.52 2,296.24 2,241.77 2,248.59 0.0M
2025-02-17 2,288.53 2,324.20 2,274.13 2,291.25 0.0M
2025-02-14 2,193.01 2,274.31 2,193.01 2,261.48 0.0M
2025-02-13 2,205.37 2,216.96 2,188.06 2,189.41 0.0M
2025-02-12 2,200.37 2,209.05 2,188.96 2,207.44 0.0M
2025-02-11 2,238.93 2,239.14 2,197.83 2,205.28 0.0M
2025-02-10 2,204.66 2,240.71 2,197.69 2,238.61 0.0M
2025-02-07 2,176.60 2,219.63 2,170.80 2,202.84 0.0M
2025-02-06 2,131.93 2,177.57 2,116.45 2,176.43 0.0M
2025-02-05 2,123.93 2,137.82 2,110.34 2,136.71 0.0M
2025-01-27 2,120.74 2,141.33 2,111.10 2,111.10 0.0M
2025-01-24 2,101.72 2,127.44 2,095.86 2,115.39 0.0M
2025-01-23 2,121.10 2,141.94 2,104.00 2,104.00 0.0M
2025-01-22 2,111.53 2,111.53 2,087.77 2,105.73 0.0M
2025-01-21 2,136.85 2,143.15 2,101.53 2,119.15 0.0M
2025-01-20 2,109.30 2,143.53 2,109.30 2,122.31 0.0M
2025-01-17 2,078.59 2,106.04 2,071.51 2,093.41 0.0M
2025-01-16 2,094.44 2,124.08 2,079.51 2,086.35 0.0M
2025-01-15 2,110.38 2,110.38 2,078.25 2,087.07 0.0M
2025-01-14 2,060.31 2,117.01 2,057.36 2,114.11 0.0M
2025-01-13 2,026.59 2,055.68 2,025.69 2,050.13 0.0M
2025-01-10 2,080.93 2,087.31 2,039.09 2,039.09 0.0M
2025-01-09 2,074.11 2,101.11 2,065.87 2,077.54 0.0M
2025-01-08 2,096.57 2,103.12 2,047.13 2,078.30 0.0M
2025-01-07 2,114.66 2,114.66 2,073.43 2,100.86 0.0M
2025-01-06 2,116.55 2,151.15 2,111.63 2,126.22 0.0M
2025-01-03 2,142.14 2,157.15 2,104.60 2,111.29 0.0M
2025-01-02 2,191.76 2,196.82 2,127.86 2,141.17 0.0M