Shenzhen Hepalink Pharmaceutical  (9989)

9989
🏛️ 홍콩 →
5.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.36 5.37 5.36 5.37 22.5K
09:35 5.39 5.39 5.37 5.37 57.5K
09:40 5.36 5.36 5.36 5.36 6.5K
09:45 5.38 5.38 5.34 5.34 44.0K
09:50 5.36 5.36 5.29 5.33 315.5K
09:55 5.31 5.31 5.29 5.30 198.0K
10:00 5.29 5.31 5.29 5.31 54.0K
10:05 5.32 5.32 5.31 5.32 15.0K
10:10 5.30 5.30 5.30 5.30 13.5K
10:15 5.33 5.33 5.31 5.33 18.5K
10:20 5.34 5.34 5.34 5.34 2.5K
10:25 5.33 5.33 5.33 5.33 2.5K
10:30 5.34 5.34 5.34 5.34 3.0K
10:35 5.33 5.34 5.32 5.33 288.5K
10:40 5.34 5.34 5.30 5.30 128.5K
10:45 5.34 5.35 5.30 5.30 231.5K
10:50 5.33 5.33 5.33 5.33 20.0K
10:55 5.35 5.35 5.35 5.35 12.5K
11:00 5.29 5.33 5.29 5.33 111.0K
11:10 5.34 5.34 5.32 5.32 17.0K
11:15 5.33 5.33 5.33 5.33 6.0K
11:20 5.32 5.32 5.32 5.32 10.0K
11:25 5.34 5.34 5.34 5.34 11.0K
11:55 5.33 5.34 5.33 5.34 144.5K
13:00 5.33 5.34 5.33 5.34 24.5K
13:05 5.32 5.32 5.32 5.32 27.0K
13:15 5.34 5.35 5.34 5.35 14.0K
13:20 5.34 5.34 5.34 5.34 16.0K
13:25 5.35 5.35 5.35 5.35 0.5K
13:30 5.34 5.34 5.34 5.34 6.5K
13:50 5.35 5.36 5.35 5.35 103.5K
14:05 5.33 5.33 5.33 5.33 9.0K
14:10 5.35 5.35 5.34 5.34 23.5K
14:20 5.35 5.35 5.35 5.35 14.5K
14:40 5.34 5.34 5.34 5.34 14.5K
15:00 5.32 5.32 5.31 5.32 408.0K
15:10 5.31 5.31 5.31 5.31 6.0K
15:20 5.33 5.33 5.32 5.32 40.0K
15:30 5.34 5.35 5.34 5.35 22.0K
15:35 5.32 5.35 5.32 5.35 3.0K
15:40 5.34 5.34 5.33 5.34 15.0K
15:45 5.35 5.36 5.34 5.36 24.5K
15:50 5.34 5.35 5.33 5.33 29.5K
15:55 5.34 5.34 5.31 5.31 7.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.36 5.39 5.29 5.31 2.6M
2025-09-25 5.50 5.56 5.38 5.39 1.4M
2025-09-24 5.45 5.57 5.45 5.49 1.1M
2025-09-23 5.64 5.64 5.43 5.52 1.8M
2025-09-22 5.72 5.78 5.63 5.63 1.8M
2025-09-19 5.87 5.90 5.67 5.67 1.8M
2025-09-18 5.83 5.96 5.77 5.88 1.9M
2025-09-17 5.94 5.94 5.82 5.88 1.0M
2025-09-16 5.89 5.93 5.75 5.91 1.0M
2025-09-15 5.98 5.98 5.86 5.89 1.0M
2025-09-12 5.92 5.96 5.82 5.95 1.4M
2025-09-11 5.84 5.89 5.70 5.87 2.8M
2025-09-10 6.00 6.02 5.89 5.96 1.1M
2025-09-09 6.05 6.11 5.97 6.00 1.2M
2025-09-08 5.93 6.05 5.93 6.04 1.1M
2025-09-05 5.71 5.95 5.71 5.93 1.1M
2025-09-04 5.96 5.96 5.71 5.75 1.8M
2025-09-03 5.92 6.05 5.86 5.91 1.6M
2025-09-02 6.20 6.22 5.80 5.87 3.8M
2025-09-01 6.23 6.32 6.17 6.21 2.5M
2025-08-29 6.06 6.30 6.06 6.21 1.5M
2025-08-28 6.16 6.18 6.01 6.12 2.2M
2025-08-27 6.56 6.59 6.14 6.16 3.1M
2025-08-26 6.69 6.69 6.48 6.48 1.8M
2025-08-25 6.50 6.67 6.41 6.60 3.4M
2025-08-22 6.47 6.47 6.35 6.42 2.1M
2025-08-21 6.41 6.58 6.41 6.44 1.1M
2025-08-20 6.59 6.59 6.36 6.46 2.0M
2025-08-19 6.70 6.82 6.56 6.58 2.3M
2025-08-18 6.63 6.77 6.62 6.68 3.2M
2025-08-15 6.31 6.63 6.31 6.62 3.0M
2025-08-14 6.50 6.58 6.26 6.32 2.2M
2025-08-13 6.38 6.57 6.34 6.53 2.8M
2025-08-12 6.33 6.45 6.25 6.32 1.5M
2025-08-11 6.21 6.42 6.18 6.42 2.1M
2025-08-08 6.31 6.31 6.18 6.21 1.3M
2025-08-07 6.39 6.43 6.16 6.24 2.0M
2025-08-06 6.44 6.54 6.34 6.42 1.6M
2025-08-05 6.32 6.43 6.17 6.43 2.2M
2025-08-04 6.22 6.29 6.10 6.22 3.8M
2025-08-01 6.38 6.51 6.22 6.22 2.8M
2025-07-31 6.66 6.66 6.32 6.42 4.8M
2025-07-30 6.84 6.94 6.48 6.66 6.5M
2025-07-29 6.62 6.90 6.56 6.84 5.4M
2025-07-28 6.64 6.65 6.51 6.59 2.9M
2025-07-25 6.88 6.96 6.55 6.63 5.2M
2025-07-24 6.69 6.88 6.66 6.82 5.0M
2025-07-23 6.66 6.96 6.58 6.63 7.4M
2025-07-22 6.90 7.00 6.55 6.55 10.9M
2025-07-21 6.66 7.26 6.33 6.87 23.8M
2025-07-18 6.35 6.48 6.30 6.45 5.6M
2025-07-17 6.00 6.44 6.00 6.41 13.2M
2025-07-16 5.89 6.02 5.82 5.99 3.0M
2025-07-15 5.93 5.94 5.70 5.88 2.3M
2025-07-14 5.96 5.96 5.83 5.92 2.4M
2025-07-11 5.60 5.96 5.60 5.89 5.5M
2025-07-10 5.43 5.59 5.41 5.59 1.9M
2025-07-09 5.56 5.59 5.40 5.44 2.2M
2025-07-08 5.47 5.60 5.41 5.49 2.3M
2025-07-07 5.41 5.59 5.39 5.46 2.1M
2025-07-04 5.47 5.50 5.31 5.46 1.9M
2025-07-03 5.37 5.52 5.34 5.43 2.2M
2025-07-02 5.34 5.53 5.28 5.34 2.9M
2025-06-30 5.34 5.37 5.22 5.33 1.7M
2025-06-27 5.23 5.35 5.16 5.27 2.7M
2025-06-26 5.43 5.44 5.23 5.27 2.5M
2025-06-25 5.36 5.46 5.31 5.46 3.3M
2025-06-24 5.24 5.37 5.16 5.36 2.8M
2025-06-23 5.16 5.21 5.02 5.17 2.6M
2025-06-20 5.18 5.25 5.14 5.14 3.6M
2025-06-19 5.49 5.49 5.15 5.22 5.9M
2025-06-18 5.50 5.64 5.38 5.48 4.6M
2025-06-17 5.99 6.20 5.50 5.55 11.6M
2025-06-16 5.78 6.00 5.64 5.95 8.2M
2025-06-13 5.77 5.91 5.49 5.80 11.3M
2025-06-12 5.29 5.80 5.25 5.70 10.1M
2025-06-11 5.40 5.51 5.25 5.27 2.6M
2025-06-10 5.18 5.43 5.14 5.37 5.2M
2025-06-09 5.06 5.21 4.99 5.16 3.2M
2025-06-06 5.11 5.11 4.94 5.02 1.6M
2025-06-05 5.29 5.29 5.00 5.03 3.8M
2025-06-04 5.19 5.32 5.10 5.19 4.2M
2025-06-03 4.97 5.26 4.94 5.21 5.9M
2025-06-02 5.14 5.14 4.78 4.90 0.6M
2025-05-30 4.91 5.19 4.91 5.01 6.0M
2025-05-29 4.69 5.00 4.65 4.94 6.2M
2025-05-28 4.62 4.66 4.58 4.63 1.0M
2025-05-27 4.46 4.70 4.46 4.68 2.7M
2025-05-26 4.45 4.67 4.40 4.47 1.1M
2025-05-23 4.60 4.73 4.60 4.67 2.3M
2025-05-22 4.63 4.67 4.55 4.60 1.2M
2025-05-21 4.68 4.70 4.63 4.70 1.0M
2025-05-20 4.62 4.73 4.62 4.69 1.4M
2025-05-19 4.62 4.77 4.62 4.65 0.5M
2025-05-16 4.64 4.75 4.63 4.69 1.2M
2025-05-15 4.60 4.68 4.57 4.67 1.3M
2025-05-14 4.59 4.61 4.56 4.60 0.3M
2025-05-13 4.62 4.65 4.57 4.62 0.8M
2025-05-12 4.51 4.63 4.51 4.62 1.4M
2025-05-09 4.68 4.68 4.56 4.62 1.0M
2025-05-08 4.69 4.74 4.61 4.64 2.1M
2025-05-07 4.56 4.67 4.55 4.67 3.0M
2025-05-06 4.46 4.62 4.38 4.56 2.3M
2025-05-02 4.45 4.48 4.42 4.46 0.1M
2025-04-30 4.49 4.52 4.42 4.45 0.5M
2025-04-29 4.38 4.50 4.38 4.49 1.5M
2025-04-28 4.35 4.40 4.32 4.33 0.9M
2025-04-25 4.41 4.48 4.36 4.39 1.6M
2025-04-24 4.40 4.48 4.39 4.44 1.2M
2025-04-23 4.39 4.43 4.36 4.40 1.0M
2025-04-22 4.32 4.36 4.27 4.35 0.6M
2025-04-17 4.24 4.29 4.24 4.29 0.6M
2025-04-16 4.35 4.35 4.22 4.28 0.9M
2025-04-15 4.44 4.44 4.33 4.36 0.8M
2025-04-14 4.39 4.48 4.38 4.44 2.0M
2025-04-11 4.22 4.37 4.21 4.34 1.4M
2025-04-10 4.22 4.32 4.21 4.22 2.2M
2025-04-09 4.10 4.18 3.95 4.16 1.9M
2025-04-08 4.19 4.19 4.03 4.13 2.9M
2025-04-07 4.39 4.40 3.93 4.04 9.9M
2025-04-03 4.54 4.68 4.52 4.58 1.9M
2025-04-02 4.66 4.69 4.58 4.59 2.3M
2025-04-01 4.45 4.89 4.44 4.68 12.5M
2025-03-31 4.62 4.69 4.36 4.40 3.6M
2025-03-28 4.68 4.69 4.53 4.58 2.4M
2025-03-27 4.53 4.70 4.47 4.64 5.2M
2025-03-26 4.54 4.54 4.46 4.51 1.0M
2025-03-25 4.47 4.55 4.47 4.51 1.5M
2025-03-24 4.60 4.60 4.46 4.48 1.4M
2025-03-21 4.46 4.57 4.41 4.57 4.3M
2025-03-20 4.56 4.56 4.46 4.46 2.2M
2025-03-19 4.51 4.59 4.47 4.56 3.4M
2025-03-18 4.50 4.55 4.49 4.51 3.8M
2025-03-17 4.50 4.52 4.47 4.50 1.2M
2025-03-14 4.38 4.51 4.36 4.50 1.7M
2025-03-13 4.43 4.44 4.34 4.39 3.0M
2025-03-12 4.45 4.45 4.37 4.40 2.7M
2025-03-11 4.45 4.48 4.34 4.43 3.7M
2025-03-10 4.53 4.53 4.46 4.49 1.1M
2025-03-07 4.50 4.51 4.43 4.48 2.3M
2025-03-06 4.52 4.55 4.44 4.50 5.7M
2025-03-05 4.43 4.53 4.41 4.48 2.8M
2025-03-04 4.42 4.50 4.39 4.46 1.1M
2025-03-03 4.47 4.59 4.45 4.47 2.3M
2025-02-28 4.62 4.68 4.45 4.47 3.8M
2025-02-27 4.51 4.65 4.46 4.62 5.0M
2025-02-26 4.52 4.60 4.45 4.50 4.9M
2025-02-25 4.56 4.61 4.46 4.49 3.3M
2025-02-24 4.58 4.80 4.48 4.63 9.5M
2025-02-21 4.52 4.55 4.30 4.55 13.7M
2025-02-20 4.80 4.96 4.43 4.46 22.8M
2025-02-19 3.95 5.11 3.94 4.72 52.5M
2025-02-18 3.96 3.99 3.92 3.97 0.6M
2025-02-17 4.02 4.05 3.89 3.97 1.2M
2025-02-14 3.87 3.96 3.85 3.97 1.4M
2025-02-13 3.92 3.98 3.82 3.88 1.0M
2025-02-12 3.90 3.96 3.85 3.92 0.7M
2025-02-11 3.94 3.94 3.86 3.91 0.6M
2025-02-10 3.91 3.96 3.88 3.94 0.5M
2025-02-07 3.87 3.95 3.85 3.91 1.3M
2025-02-06 3.81 3.91 3.81 3.89 0.6M
2025-02-05 3.73 3.83 3.72 3.83 0.4M
2025-02-04 3.76 3.84 3.65 3.80 0.2M
2025-02-03 3.79 3.79 3.60 3.66 0.2M
2025-01-28 3.80 3.80 3.77 3.79 0.0M
2025-01-27 3.81 3.89 3.80 3.87 0.6M
2025-01-24 3.74 3.84 3.74 3.83 0.4M
2025-01-23 3.80 3.83 3.74 3.78 0.5M
2025-01-22 3.78 3.78 3.70 3.77 0.2M
2025-01-21 3.82 3.82 3.77 3.78 0.2M
2025-01-20 3.72 3.81 3.72 3.78 0.4M
2025-01-17 3.78 3.78 3.69 3.72 0.3M
2025-01-16 3.72 3.75 3.72 3.73 0.3M
2025-01-15 3.71 3.71 3.64 3.66 0.3M
2025-01-14 3.60 3.71 3.60 3.71 0.4M
2025-01-13 3.61 3.62 3.56 3.61 0.3M
2025-01-10 3.70 3.72 3.63 3.64 0.3M
2025-01-09 3.74 3.75 3.70 3.75 0.2M
2025-01-08 3.75 3.75 3.66 3.73 0.5M
2025-01-07 3.82 3.82 3.72 3.79 0.2M
2025-01-06 3.78 3.83 3.74 3.77 1.1M
2025-01-03 3.85 3.87 3.77 3.78 0.6M
2025-01-02 3.95 3.97 3.85 3.86 0.6M