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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.88 17.06 16.72 17.00 1.2M
2023-12-28 16.34 16.92 16.20 16.88 1.6M
2023-12-27 16.20 16.38 16.00 16.34 1.5M
2023-12-22 16.34 16.50 16.08 16.18 2.0M
2023-12-21 16.02 16.44 16.02 16.32 1.0M
2023-12-20 16.18 16.44 16.08 16.20 1.2M
2023-12-19 16.38 16.38 16.02 16.18 2.7M
2023-12-18 16.42 16.54 16.20 16.36 1.7M
2023-12-15 16.36 16.68 16.36 16.50 1.8M
2023-12-14 16.36 16.64 16.22 16.32 2.2M
2023-12-13 16.36 16.48 16.16 16.26 1.8M
2023-12-12 16.60 16.60 16.24 16.36 2.0M
2023-12-11 16.46 16.50 16.06 16.48 1.5M
2023-12-08 16.84 16.90 16.34 16.48 3.0M
2023-12-07 16.86 17.04 16.58 16.84 1.1M
2023-12-06 16.86 17.06 16.78 16.86 1.2M
2023-12-05 17.00 17.12 16.74 16.86 2.2M
2023-12-04 17.34 17.54 16.84 16.86 2.6M
2023-12-01 17.32 17.60 17.22 17.34 1.6M
2023-11-30 17.32 17.42 17.14 17.28 4.1M
2023-11-29 17.92 17.92 17.22 17.34 2.6M
2023-11-28 17.94 18.00 17.66 17.92 1.8M
2023-11-27 18.48 18.50 17.76 17.84 2.7M
2023-11-24 18.72 18.90 18.30 18.46 1.9M
2023-11-23 18.34 18.86 18.34 18.86 1.6M
2023-11-22 18.68 18.68 18.40 18.52 1.0M
2023-11-21 18.50 18.78 18.50 18.56 1.2M
2023-11-20 18.12 18.58 18.12 18.48 1.2M
2023-11-17 18.20 18.34 18.04 18.26 1.3M
2023-11-16 18.46 18.48 18.00 18.20 1.3M
2023-11-15 18.14 18.46 18.08 18.46 1.7M
2023-11-14 17.78 18.04 17.78 17.86 1.1M
2023-11-13 17.94 18.06 17.52 17.78 1.9M
2023-11-10 18.10 18.10 17.78 17.94 1.8M
2023-11-09 18.60 18.72 18.08 18.10 2.7M
2023-11-08 18.50 19.02 18.50 18.70 2.9M
2023-11-07 18.94 18.94 18.52 18.64 2.9M
2023-11-06 18.58 19.02 18.52 18.80 3.8M
2023-11-03 18.28 18.48 18.18 18.46 1.9M
2023-11-02 18.20 18.50 18.10 18.16 1.7M
2023-11-01 18.02 18.40 17.86 18.20 3.0M
2023-10-31 18.32 18.32 17.94 18.04 3.7M
2023-10-30 17.92 18.62 17.78 18.62 4.0M
2023-10-27 17.20 18.04 17.00 17.94 2.2M
2023-10-26 17.16 17.48 17.10 17.20 1.1M
2023-10-25 17.36 17.60 17.14 17.18 1.8M
2023-10-24 17.20 17.42 16.94 17.20 1.5M
2023-10-20 17.40 17.40 17.12 17.20 1.4M
2023-10-19 17.64 17.70 17.36 17.40 1.1M
2023-10-18 17.90 17.92 17.50 17.64 3.6M
2023-10-17 18.10 18.16 17.84 17.94 0.9M
2023-10-16 18.22 18.54 17.64 17.80 2.3M
2023-10-13 18.12 18.52 18.00 18.22 1.1M
2023-10-12 18.12 18.62 18.12 18.30 2.6M
2023-10-11 17.92 18.44 17.80 18.06 2.8M
2023-10-10 17.82 18.12 17.58 17.60 1.6M
2023-10-09 18.02 18.12 17.70 17.76 1.6M
2023-10-06 17.60 18.12 17.60 18.02 0.8M
2023-10-05 17.86 17.86 17.12 17.46 0.8M
2023-10-04 18.00 18.00 17.14 17.38 0.5M
2023-10-03 18.10 18.10 17.32 17.52 0.8M
2023-09-29 18.32 18.46 18.04 18.40 0.3M
2023-09-28 18.34 18.50 18.30 18.32 1.0M
2023-09-27 17.98 18.50 17.98 18.42 2.5M
2023-09-26 18.26 18.26 17.92 17.98 0.9M
2023-09-25 18.26 18.32 18.04 18.26 1.7M
2023-09-22 17.88 18.30 17.80 18.28 1.3M
2023-09-21 18.30 18.36 17.90 17.98 1.6M
2023-09-20 18.36 18.50 18.24 18.32 1.3M
2023-09-19 18.56 18.64 18.38 18.50 1.2M
2023-09-18 18.48 18.76 18.48 18.60 1.0M
2023-09-15 18.46 18.82 18.36 18.54 2.0M
2023-09-14 18.34 18.58 18.32 18.46 1.6M
2023-09-13 18.52 18.72 18.22 18.32 2.0M
2023-09-12 18.50 18.76 18.34 18.54 1.3M
2023-09-11 18.10 18.68 18.10 18.58 1.8M
2023-09-07 18.42 18.42 18.08 18.22 1.8M
2023-09-06 18.50 18.50 18.08 18.36 2.2M
2023-09-05 18.76 18.78 18.44 18.50 1.4M
2023-09-04 18.60 18.86 18.50 18.76 3.9M
2023-08-31 18.90 18.98 18.32 18.46 5.3M
2023-08-30 19.42 19.42 18.86 18.90 3.0M
2023-08-29 19.00 19.50 18.94 19.42 1.7M
2023-08-28 19.40 19.56 18.96 19.00 2.0M
2023-08-25 18.80 18.96 18.62 18.78 0.8M
2023-08-24 18.70 19.02 18.66 18.72 1.9M
2023-08-23 18.88 18.88 18.66 18.68 1.4M
2023-08-22 18.46 18.86 18.38 18.72 1.8M
2023-08-21 18.86 18.88 18.34 18.44 2.8M
2023-08-18 19.14 19.26 18.84 18.88 2.0M
2023-08-17 19.22 19.36 19.04 19.28 1.0M
2023-08-16 19.12 19.48 19.12 19.40 1.5M
2023-08-15 19.44 19.44 18.92 19.32 1.8M
2023-08-14 19.54 19.54 19.16 19.44 1.9M
2023-08-11 19.82 19.84 19.58 19.62 1.4M
2023-08-10 20.10 20.15 19.72 19.82 1.5M
2023-08-09 19.70 20.25 19.70 20.10 2.2M
2023-08-08 19.68 19.88 19.32 19.70 2.5M
2023-08-07 20.30 20.55 19.68 19.68 5.4M
2023-08-04 20.65 20.85 20.50 20.55 2.2M
2023-08-03 20.15 20.65 19.94 20.55 2.3M
2023-08-02 20.60 20.70 20.00 20.15 4.3M
2023-08-01 20.55 21.00 20.50 20.60 2.2M
2023-07-31 20.70 21.10 20.50 20.50 3.9M
2023-07-28 20.50 21.05 20.45 20.90 2.1M
2023-07-27 20.70 20.75 20.50 20.70 1.5M
2023-07-26 20.65 21.05 20.55 20.70 2.0M
2023-07-25 20.65 20.65 20.40 20.60 2.4M
2023-07-24 20.60 20.80 20.20 20.35 2.1M
2023-07-21 20.40 20.80 20.35 20.60 1.1M
2023-07-20 20.40 20.65 20.25 20.40 1.2M
2023-07-19 20.40 20.50 20.15 20.40 1.4M
2023-07-18 20.70 20.80 20.35 20.45 1.5M
2023-07-14 21.05 21.20 20.75 20.85 1.1M
2023-07-13 21.00 21.25 20.85 21.00 2.9M
2023-07-12 20.65 20.95 20.65 20.70 1.1M
2023-07-11 20.45 20.80 20.45 20.80 0.9M
2023-07-10 20.50 20.90 20.40 20.65 1.1M
2023-07-07 20.50 20.70 20.30 20.30 1.4M
2023-07-06 21.20 21.25 20.50 20.55 2.0M
2023-07-05 21.30 21.35 20.90 21.10 1.8M
2023-07-04 21.10 21.60 20.80 21.40 2.7M
2023-07-03 21.15 21.15 20.75 20.85 1.4M
2023-06-30 20.55 21.05 20.55 20.90 1.2M
2023-06-29 20.80 20.90 20.50 20.75 1.1M
2023-06-28 21.05 21.05 20.75 20.85 1.2M
2023-06-27 20.90 21.25 20.90 21.05 1.0M
2023-06-26 20.60 21.10 20.50 20.90 2.4M
2023-06-23 21.05 21.05 20.25 20.45 0.7M
2023-06-21 21.30 21.30 20.85 21.05 1.9M
2023-06-20 21.85 21.85 21.35 21.45 1.2M
2023-06-19 21.45 22.20 21.35 21.80 2.5M
2023-06-16 21.10 21.70 21.10 21.60 1.9M
2023-06-15 20.75 21.15 20.50 21.10 1.5M
2023-06-14 20.70 20.90 20.45 20.60 1.3M
2023-06-13 20.40 20.65 20.25 20.60 1.1M
2023-06-12 20.60 20.70 20.20 20.50 1.7M
2023-06-09 20.60 20.85 20.55 20.55 1.7M
2023-06-08 20.60 20.80 20.30 20.60 1.3M
2023-06-07 20.80 21.00 20.60 20.60 1.6M
2023-06-06 21.00 21.00 20.45 20.80 2.4M
2023-06-05 21.20 21.20 20.70 20.95 1.3M
2023-06-02 20.65 21.15 20.45 21.00 2.7M
2023-06-01 21.25 21.30 20.45 20.45 4.6M
2023-05-31 21.25 21.60 20.95 21.30 9.8M
2023-05-30 21.30 21.75 21.20 21.50 3.1M
2023-05-29 21.30 21.60 21.05 21.35 2.6M
2023-05-25 21.65 21.65 20.90 21.15 1.7M
2023-05-24 22.05 22.05 21.35 21.55 1.1M
2023-05-23 21.70 22.45 21.70 22.05 2.2M
2023-05-22 21.35 22.10 21.35 21.80 1.7M
2023-05-19 21.35 21.60 21.20 21.50 1.6M
2023-05-18 21.65 21.80 21.25 21.40 1.6M
2023-05-17 21.95 22.10 21.50 21.65 1.3M
2023-05-16 21.60 22.20 21.60 22.20 2.2M
2023-05-15 21.65 21.85 21.15 21.65 1.7M
2023-05-12 21.90 22.05 21.30 21.40 1.7M
2023-05-11 22.15 22.35 21.80 21.90 1.4M
2023-05-10 22.00 22.35 21.90 22.00 1.2M
2023-05-09 22.50 22.55 22.00 22.00 2.4M
2023-05-08 22.65 22.95 22.25 22.65 2.1M
2023-05-05 23.00 23.00 22.45 22.65 1.9M
2023-05-04 22.40 23.20 22.40 22.75 2.6M
2023-05-03 22.45 22.75 22.15 22.55 0.7M
2023-05-02 22.35 23.00 22.20 22.85 0.9M
2023-04-28 22.40 22.65 22.05 22.35 2.4M
2023-04-27 22.30 22.60 22.10 22.40 1.8M
2023-04-26 21.80 22.40 21.80 22.30 1.9M
2023-04-25 23.30 23.30 21.65 21.80 5.2M
2023-04-24 23.30 23.80 22.80 23.30 1.9M
2023-04-21 23.55 23.70 23.00 23.30 2.2M
2023-04-20 23.55 23.60 23.20 23.45 1.4M
2023-04-19 23.70 23.70 23.25 23.45 1.6M
2023-04-18 23.85 23.85 23.50 23.70 1.3M
2023-04-17 23.80 24.00 23.45 23.85 2.4M
2023-04-14 23.85 24.15 23.60 23.80 1.6M
2023-04-13 23.15 23.85 22.85 23.85 3.1M
2023-04-12 23.40 23.85 23.25 23.40 3.6M
2023-04-11 23.40 23.80 23.40 23.60 3.5M
2023-04-06 22.70 23.40 22.70 23.40 2.6M
2023-04-04 22.40 23.15 22.30 23.00 4.3M
2023-04-03 22.35 22.50 22.05 22.45 2.3M
2023-03-31 22.15 22.45 21.95 22.30 2.5M
2023-03-30 22.40 22.40 21.65 21.90 1.6M
2023-03-29 22.10 22.45 21.80 22.25 1.9M
2023-03-28 21.90 22.50 21.90 22.15 2.2M
2023-03-27 22.10 22.40 21.95 22.20 1.4M
2023-03-24 22.15 22.40 21.95 22.20 1.7M
2023-03-23 22.00 22.20 21.70 22.15 2.3M
2023-03-22 22.20 22.45 21.90 22.15 2.2M
2023-03-21 21.60 22.20 21.45 22.05 2.0M
2023-03-20 21.65 21.90 21.20 21.50 1.7M
2023-03-17 21.90 22.10 21.65 21.90 2.6M
2023-03-16 21.55 21.90 21.45 21.75 1.9M
2023-03-15 21.70 22.15 21.40 21.85 1.7M
2023-03-14 21.85 22.05 21.15 21.45 3.6M
2023-03-13 21.80 22.00 21.60 21.80 2.9M
2023-03-10 22.30 22.30 21.65 21.90 2.0M
2023-03-09 22.70 22.80 22.20 22.35 1.9M
2023-03-08 23.20 23.20 22.45 22.70 3.2M
2023-03-07 23.45 23.45 22.95 23.20 1.7M
2023-03-06 23.40 23.65 23.25 23.45 1.5M
2023-03-03 23.50 23.60 23.15 23.40 2.9M
2023-03-02 23.30 23.50 23.05 23.40 2.3M
2023-03-01 22.95 23.60 22.60 23.45 6.2M
2023-02-28 23.40 23.45 22.65 22.95 5.5M
2023-02-27 23.55 23.65 23.05 23.40 2.5M
2023-02-24 23.90 24.05 23.50 23.85 2.0M
2023-02-23 24.20 24.50 23.90 24.10 1.4M
2023-02-22 24.45 24.50 24.10 24.20 1.2M
2023-02-21 24.60 24.80 24.35 24.45 1.1M
2023-02-20 24.30 24.60 23.95 24.60 1.7M
2023-02-17 24.05 24.70 24.00 24.35 3.2M
2023-02-16 23.90 24.35 23.65 24.00 3.7M
2023-02-15 24.25 24.25 23.65 23.90 2.8M
2023-02-14 24.20 24.40 23.85 24.10 2.5M
2023-02-13 24.15 24.40 23.80 24.25 1.6M
2023-02-10 24.45 24.45 23.85 24.15 3.0M
2023-02-09 24.30 24.40 24.05 24.35 3.5M
2023-02-08 24.65 24.85 24.15 24.45 3.8M
2023-02-07 24.50 25.15 24.50 24.65 5.7M
2023-02-06 25.20 25.20 24.40 24.75 4.5M
2023-02-03 25.50 25.80 24.95 25.30 2.3M
2023-02-02 25.35 25.95 25.35 25.40 2.6M
2023-02-01 25.40 25.55 25.00 25.35 4.9M
2023-01-31 25.95 25.95 24.85 25.20 6.5M
2023-01-30 26.55 26.55 25.40 25.70 8.0M
2023-01-27 27.15 27.45 26.50 26.85 1.9M
2023-01-26 27.00 27.80 26.85 27.05 2.1M
2023-01-20 26.45 27.40 26.45 27.00 2.5M
2023-01-19 27.00 27.10 26.10 26.60 3.5M
2023-01-18 26.90 26.90 26.05 26.55 3.9M
2023-01-17 27.40 27.50 26.25 26.85 4.5M
2023-01-16 27.15 28.15 27.00 27.25 8.1M
2023-01-13 26.00 27.20 25.80 27.00 7.7M
2023-01-12 26.20 26.40 25.60 25.80 3.2M
2023-01-11 26.45 26.80 25.95 26.05 4.5M
2023-01-10 26.75 26.80 25.70 26.30 4.6M
2023-01-09 27.00 27.40 26.40 26.60 5.3M
2023-01-06 26.60 26.90 26.05 26.45 4.0M
2023-01-05 25.80 26.95 25.65 26.65 8.5M
2023-01-04 25.60 25.80 25.35 25.55 5.0M
2023-01-03 25.10 25.75 24.90 25.60 4.9M