Shanghai Fosun Pharmaceutical Group Co Ltd (2196)

2196
🏛️ 홍콩 →
24.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.12 26.54 26.12 26.44 244.0K
09:35 26.38 26.46 26.28 26.38 84.5K
09:40 26.36 26.36 26.10 26.14 126.5K
09:45 26.22 26.28 26.20 26.28 73.5K
09:50 26.26 26.30 26.12 26.18 73.5K
09:55 26.08 26.24 26.06 26.24 59.0K
10:00 26.22 26.22 26.10 26.18 33.5K
10:05 26.22 26.34 26.22 26.32 40.5K
10:10 26.38 26.46 26.34 26.34 156.0K
10:15 26.40 26.54 26.40 26.48 142.5K
10:20 26.50 26.50 26.32 26.46 119.5K
10:25 26.44 26.50 26.40 26.44 47.5K
10:30 26.40 26.48 26.28 26.40 141.5K
10:35 26.48 26.48 26.28 26.30 134.0K
10:40 26.26 26.26 26.26 26.26 8.0K
10:45 26.28 26.38 26.26 26.30 112.5K
10:50 26.22 26.40 26.22 26.40 14.0K
10:55 26.36 26.54 26.36 26.50 181.0K
11:00 26.48 26.48 26.36 26.46 112.5K
11:05 26.38 26.48 26.38 26.38 40.5K
11:10 26.38 26.54 26.34 26.48 164.5K
11:15 26.52 26.52 26.44 26.48 21.5K
11:20 26.46 26.50 26.44 26.44 84.5K
11:25 26.44 26.44 26.34 26.38 89.0K
11:30 26.38 26.42 26.32 26.32 43.5K
11:35 26.34 26.36 26.34 26.34 58.5K
11:40 26.32 26.34 26.32 26.34 16.5K
11:45 26.32 26.34 26.32 26.34 31.0K
11:50 26.32 26.34 26.32 26.34 9.0K
11:55 26.36 26.40 26.36 26.38 14.5K
13:00 26.40 26.46 26.34 26.36 65.5K
13:05 26.34 26.36 26.28 26.30 50.5K
13:10 26.32 26.36 26.26 26.26 32.5K
13:15 26.28 26.28 26.16 26.16 85.0K
13:20 26.18 26.26 26.12 26.26 164.0K
13:25 26.24 26.30 26.24 26.26 15.5K
13:30 26.24 26.32 26.24 26.32 24.5K
13:35 26.28 26.28 26.28 26.28 2.5K
13:40 26.32 26.44 26.32 26.40 123.5K
13:45 26.36 26.46 26.36 26.42 54.0K
13:50 26.44 26.44 26.34 26.34 62.5K
13:55 26.40 26.40 26.34 26.36 6.0K
14:00 26.40 26.40 26.38 26.40 68.5K
14:05 26.38 26.40 26.36 26.36 38.5K
14:10 26.34 26.38 26.32 26.38 34.5K
14:15 26.40 26.40 26.40 26.40 4.0K
14:20 26.38 26.40 26.38 26.40 42.0K
14:25 26.38 26.40 26.38 26.38 57.5K
14:30 26.40 26.42 26.40 26.42 21.0K
14:35 26.40 26.46 26.40 26.46 56.5K
14:40 26.44 26.44 26.40 26.40 70.0K
14:45 26.42 26.44 26.40 26.40 84.0K
14:50 26.44 26.44 26.42 26.42 10.0K
14:55 26.44 26.44 26.36 26.38 52.5K
15:00 26.40 26.40 26.38 26.40 25.0K
15:05 26.38 26.40 26.38 26.40 55.0K
15:15 26.38 26.42 26.38 26.42 61.5K
15:20 26.40 26.40 26.38 26.38 23.0K
15:25 26.36 26.38 26.36 26.38 7.5K
15:30 26.36 26.42 26.36 26.42 104.5K
15:35 26.40 26.42 26.40 26.40 13.5K
15:40 26.42 26.46 26.40 26.42 147.5K
15:45 26.40 26.44 26.40 26.42 53.0K
15:50 26.40 26.42 26.38 26.40 93.5K
15:55 26.40 26.44 26.34 26.38 241.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.62 26.12 24.44 24.60 20.1M
2025-09-25 26.60 26.86 25.90 26.12 6.1M
2025-09-24 26.20 26.54 26.06 26.38 4.5M
2025-09-23 27.36 27.58 25.98 26.26 10.7M
2025-09-22 27.90 28.26 27.14 27.36 5.9M
2025-09-19 28.42 28.62 27.42 27.70 7.0M
2025-09-18 27.94 28.68 27.40 28.40 11.3M
2025-09-17 28.50 28.50 26.90 27.52 9.9M
2025-09-16 29.00 29.00 27.50 28.24 9.3M
2025-09-15 27.36 29.00 27.36 28.80 19.5M
2025-09-12 27.00 27.52 26.34 27.26 11.6M
2025-09-11 25.80 27.10 24.90 26.62 18.8M
2025-09-10 27.88 27.98 26.58 27.08 10.1M
2025-09-09 26.44 28.06 26.12 27.46 21.0M
2025-09-08 24.34 26.44 24.34 26.44 25.6M
2025-09-05 22.72 24.18 22.40 24.16 16.2M
2025-09-04 23.88 23.88 22.24 22.56 10.4M
2025-09-03 23.70 24.08 23.16 23.66 7.9M
2025-09-02 23.78 24.20 23.24 23.62 10.9M
2025-09-01 21.84 23.88 21.84 23.88 18.5M
2025-08-29 21.98 22.06 21.40 21.74 8.8M
2025-08-28 21.68 22.32 20.88 21.60 17.4M
2025-08-27 22.16 22.20 21.16 21.24 14.2M
2025-08-26 21.64 21.64 21.00 21.44 8.8M
2025-08-25 20.98 21.66 20.76 21.54 10.1M
2025-08-22 20.84 20.96 20.36 20.66 7.7M
2025-08-21 20.90 21.14 20.50 20.76 5.3M
2025-08-20 21.30 21.34 20.38 20.84 12.0M
2025-08-19 21.46 21.84 21.20 21.56 10.4M
2025-08-18 21.74 22.84 21.38 21.46 24.7M
2025-08-15 19.99 21.76 19.82 21.70 19.5M
2025-08-14 20.22 20.56 19.77 19.96 8.3M
2025-08-13 19.78 20.42 19.58 20.20 15.3M
2025-08-12 20.80 21.16 19.53 19.77 30.8M
2025-08-11 18.78 19.39 18.65 19.34 8.5M
2025-08-08 18.35 18.81 18.12 18.72 7.3M
2025-08-07 18.80 18.83 18.16 18.45 8.5M
2025-08-06 19.13 19.15 18.74 18.89 7.3M
2025-08-05 18.89 19.12 18.30 19.08 7.8M
2025-08-04 18.79 18.79 18.10 18.60 7.3M
2025-08-01 19.16 19.78 18.62 18.84 11.4M
2025-07-31 19.80 19.96 18.96 19.16 15.0M
2025-07-30 19.36 20.70 19.02 19.78 30.3M
2025-07-29 19.48 19.96 18.88 19.32 20.9M
2025-07-28 19.02 19.16 18.60 19.04 8.9M
2025-07-25 18.50 19.42 18.50 18.82 13.8M
2025-07-24 18.02 18.64 18.02 18.50 7.7M
2025-07-23 18.24 18.66 18.08 18.26 8.8M
2025-07-22 18.32 18.74 18.02 18.12 9.9M
2025-07-21 18.36 18.46 17.86 18.30 8.1M
2025-07-18 18.48 18.58 17.98 18.22 9.3M
2025-07-17 18.32 18.66 18.14 18.48 10.1M
2025-07-16 17.08 18.64 16.96 18.28 26.9M
2025-07-15 17.34 17.34 16.94 17.08 6.4M
2025-07-14 17.06 17.38 16.90 17.32 7.5M
2025-07-11 16.92 17.26 16.92 17.02 6.7M
2025-07-10 17.00 17.16 16.76 16.92 4.7M
2025-07-09 16.86 17.14 16.68 16.80 5.0M
2025-07-08 16.70 16.98 16.64 16.90 3.1M
2025-07-07 17.08 17.08 16.60 16.70 4.7M
2025-07-04 16.90 17.14 16.84 17.08 7.9M
2025-07-03 17.10 17.10 16.78 16.90 4.4M
2025-07-02 16.98 17.22 16.76 16.94 8.7M
2025-06-30 16.36 16.96 15.90 16.88 9.3M
2025-06-27 16.10 16.34 15.98 16.22 5.9M
2025-06-26 16.18 16.56 15.98 16.10 9.5M
2025-06-25 16.46 16.46 16.10 16.32 5.2M
2025-06-24 16.00 16.44 15.92 16.36 7.8M
2025-06-23 15.50 15.98 15.34 15.92 5.8M
2025-06-20 15.56 15.70 15.46 15.50 4.9M
2025-06-19 15.90 15.98 15.36 15.58 7.1M
2025-06-18 16.12 16.24 15.76 15.90 5.2M
2025-06-17 16.90 17.08 16.00 16.18 11.6M
2025-06-16 16.90 17.16 16.52 16.76 7.9M
2025-06-13 17.54 17.78 16.66 16.96 17.6M
2025-06-12 17.30 17.68 17.16 17.52 12.2M
2025-06-11 17.40 17.78 16.96 17.24 11.4M
2025-06-10 17.58 17.88 17.10 17.40 16.3M
2025-06-09 16.84 17.84 16.54 17.38 20.3M
2025-06-06 16.38 16.62 16.04 16.54 8.4M
2025-06-05 16.84 17.36 16.26 16.38 18.7M
2025-06-04 16.20 16.80 16.04 16.60 15.7M
2025-06-03 15.96 16.46 15.72 16.00 13.2M
2025-06-02 16.46 16.46 15.04 15.52 4.7M
2025-05-30 15.30 16.50 15.28 16.44 34.8M
2025-05-29 14.42 15.00 14.36 14.96 7.2M
2025-05-28 14.52 14.52 14.26 14.36 2.0M
2025-05-27 14.20 14.56 14.16 14.42 2.2M
2025-05-26 14.40 14.54 14.10 14.12 3.8M
2025-05-23 14.40 14.78 14.36 14.46 4.6M
2025-05-22 14.36 14.44 14.20 14.30 2.6M
2025-05-21 14.22 14.56 14.22 14.48 4.9M
2025-05-20 14.08 14.36 14.08 14.18 5.8M
2025-05-19 14.04 14.18 13.86 14.06 2.6M
2025-05-16 13.86 14.06 13.86 14.00 2.0M
2025-05-15 14.12 14.12 13.86 13.86 2.6M
2025-05-14 14.02 14.12 13.86 14.10 2.8M
2025-05-13 14.08 14.18 13.92 13.92 3.2M
2025-05-12 13.84 14.12 13.72 14.08 5.9M
2025-05-09 13.98 14.00 13.78 13.78 2.3M
2025-05-08 13.98 14.00 13.88 14.00 3.3M
2025-05-07 14.18 14.30 13.96 13.98 3.7M
2025-05-06 13.84 14.04 13.84 13.94 4.2M
2025-05-02 13.98 13.98 13.44 13.76 3.5M
2025-04-30 14.20 14.36 13.88 13.98 8.9M
2025-04-29 14.76 14.92 14.44 14.52 3.5M
2025-04-28 14.84 14.94 14.70 14.76 2.5M
2025-04-25 14.72 15.10 14.70 14.84 3.5M
2025-04-24 14.72 15.10 14.50 14.80 6.3M
2025-04-23 14.54 14.78 14.50 14.64 4.3M
2025-04-22 14.12 14.54 14.06 14.54 4.1M
2025-04-17 13.82 14.06 13.80 13.98 2.3M
2025-04-16 14.26 14.26 13.70 13.82 2.8M
2025-04-15 14.02 14.30 13.98 14.26 3.6M
2025-04-14 13.92 14.26 13.92 14.10 3.7M
2025-04-11 13.50 13.94 13.42 13.88 3.3M
2025-04-10 13.56 13.88 13.46 13.62 6.0M
2025-04-09 12.90 13.38 12.78 13.32 14.9M
2025-04-08 13.44 13.66 13.06 13.40 6.2M
2025-04-07 14.48 14.50 13.04 13.14 15.2M
2025-04-03 15.52 15.88 15.34 15.70 5.7M
2025-04-02 15.78 15.84 15.46 15.70 4.7M
2025-04-01 15.10 16.02 14.96 15.74 11.8M
2025-03-31 15.42 15.42 14.74 14.96 4.8M
2025-03-28 15.22 15.64 15.10 15.44 6.3M
2025-03-27 14.96 15.16 14.60 15.10 5.0M
2025-03-26 15.00 15.08 14.72 14.90 4.4M
2025-03-25 15.16 15.20 14.90 15.02 2.6M
2025-03-24 15.32 15.46 15.08 15.30 2.8M
2025-03-21 15.86 15.86 15.12 15.26 8.4M
2025-03-20 15.72 16.00 15.62 15.86 4.0M
2025-03-19 15.74 15.98 15.62 15.80 3.8M
2025-03-18 15.60 15.88 15.60 15.72 3.4M
2025-03-17 15.52 15.68 15.30 15.48 2.7M
2025-03-14 14.94 15.54 14.90 15.52 6.1M
2025-03-13 15.04 15.24 14.70 14.90 3.2M
2025-03-12 15.24 15.44 14.94 15.12 4.5M
2025-03-11 15.10 15.32 15.00 15.32 3.7M
2025-03-10 15.58 15.86 15.20 15.32 5.1M
2025-03-07 15.30 15.88 15.26 15.52 5.8M
2025-03-06 15.28 15.50 15.22 15.48 4.3M
2025-03-05 15.08 15.20 14.92 15.14 3.0M
2025-03-04 15.08 15.08 14.70 15.02 3.5M
2025-03-03 15.12 15.54 14.90 15.08 6.0M
2025-02-28 15.90 15.90 15.12 15.22 9.9M
2025-02-27 16.10 16.28 15.70 15.92 8.9M
2025-02-26 15.64 16.10 15.54 16.08 9.7M
2025-02-25 15.42 15.66 15.28 15.64 5.4M
2025-02-24 15.78 15.80 15.38 15.70 8.2M
2025-02-21 15.60 15.92 15.56 15.90 8.5M
2025-02-20 15.64 16.00 15.40 15.60 4.9M
2025-02-19 15.50 15.72 15.24 15.60 6.2M
2025-02-18 15.40 15.74 15.28 15.50 6.2M
2025-02-17 15.58 16.00 15.24 15.50 11.5M
2025-02-14 14.86 15.26 14.80 15.20 8.4M
2025-02-13 14.80 14.98 14.60 14.64 7.6M
2025-02-12 14.72 14.88 14.64 14.80 5.3M
2025-02-11 14.90 15.00 14.56 14.72 7.2M
2025-02-10 13.98 14.88 13.96 14.84 11.9M
2025-02-07 13.72 14.04 13.66 13.98 6.4M
2025-02-06 13.46 13.74 13.34 13.70 5.0M
2025-02-05 13.24 13.42 13.12 13.34 3.5M
2025-02-04 12.56 13.18 12.56 13.18 2.0M
2025-02-03 13.40 13.40 12.44 12.86 1.6M
2025-01-28 13.60 13.60 13.06 13.08 0.5M
2025-01-27 13.34 13.58 13.34 13.42 3.0M
2025-01-24 13.22 13.44 13.14 13.32 3.1M
2025-01-23 13.20 13.46 13.12 13.16 2.2M
2025-01-22 13.32 13.32 13.04 13.04 2.0M
2025-01-21 13.40 13.44 13.22 13.30 2.2M
2025-01-20 13.30 13.54 13.24 13.24 3.3M
2025-01-17 13.28 13.44 13.08 13.30 3.2M
2025-01-16 13.44 13.58 13.22 13.30 2.1M
2025-01-15 13.22 13.44 13.18 13.30 1.1M
2025-01-14 13.14 13.40 13.10 13.34 2.2M
2025-01-13 13.16 13.16 13.00 13.12 1.5M
2025-01-10 13.32 13.46 13.08 13.16 2.4M
2025-01-09 13.30 13.54 13.30 13.42 1.4M
2025-01-08 13.70 13.70 13.28 13.46 2.1M
2025-01-07 13.76 13.82 13.42 13.58 2.2M
2025-01-06 13.68 14.02 13.66 13.82 1.5M
2025-01-03 13.86 13.92 13.60 13.68 2.0M
2025-01-02 14.12 14.12 13.70 13.72 3.5M