Simcere Pharmaceutical Group Ltd (2096)

2096
🏛️ 홍콩 →
12.81
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 12.00 12.14 11.40 11.62 19.2M
2022-12-29 11.50 11.94 10.84 11.80 45.4M
2022-12-28 10.22 12.10 10.04 11.36 73.7M
2022-12-23 10.24 10.60 9.92 9.97 12.7M
2022-12-22 9.98 10.46 9.98 10.24 14.8M
2022-12-21 9.99 10.14 9.70 9.94 13.2M
2022-12-20 9.35 10.30 9.28 9.83 22.8M
2022-12-19 10.54 10.68 8.93 9.32 40.7M
2022-12-16 9.75 10.18 9.63 10.12 32.4M
2022-12-15 10.52 10.54 9.55 9.75 81.5M
2022-12-14 10.38 11.00 10.32 10.52 23.4M
2022-12-13 10.20 10.98 9.72 10.30 21.4M
2022-12-12 9.65 10.16 9.60 10.06 20.3M
2022-12-09 9.33 9.78 9.01 9.50 13.7M
2022-12-08 9.45 9.53 9.20 9.39 8.4M
2022-12-07 9.24 9.83 9.24 9.32 11.2M
2022-12-06 9.71 10.28 9.27 9.34 9.9M
2022-12-05 9.51 10.06 9.09 10.02 27.2M
2022-12-02 9.68 10.00 9.43 9.52 23.2M
2022-12-01 10.46 10.48 8.96 9.60 42.3M
2022-11-30 11.20 11.36 9.90 10.24 29.4M
2022-11-29 10.76 11.64 10.74 11.34 5.3M
2022-11-28 10.22 10.96 10.06 10.94 5.4M
2022-11-25 10.96 10.96 10.42 10.58 6.3M
2022-11-24 10.84 11.26 10.70 11.14 5.7M
2022-11-23 10.92 11.30 10.62 10.92 6.4M
2022-11-22 11.96 12.16 10.70 11.02 12.5M
2022-11-21 12.04 12.20 11.40 12.00 7.5M
2022-11-18 11.52 12.30 11.52 12.04 9.1M
2022-11-17 11.78 11.80 11.00 11.52 10.7M
2022-11-16 12.10 12.26 11.22 11.52 10.6M
2022-11-15 12.36 12.36 11.50 12.04 10.9M
2022-11-14 11.20 12.48 10.76 12.04 33.5M
2022-11-11 13.06 13.60 10.20 10.92 51.7M
2022-11-10 11.80 12.50 11.60 12.34 19.9M
2022-11-09 11.34 11.92 10.86 11.62 13.7M
2022-11-08 11.50 11.50 10.50 11.34 21.9M
2022-11-07 11.30 11.48 10.60 11.18 17.6M
2022-11-04 10.88 12.52 10.62 11.06 30.8M
2022-11-03 9.99 11.10 9.58 10.52 31.5M
2022-11-02 9.82 11.78 9.30 11.02 38.1M
2022-11-01 8.72 9.76 8.72 9.45 14.9M
2022-10-31 8.34 8.96 8.34 8.72 7.0M
2022-10-28 8.71 8.89 8.37 8.49 6.2M
2022-10-27 8.90 8.96 8.58 8.78 4.5M
2022-10-26 8.38 8.80 8.25 8.78 7.8M
2022-10-25 8.20 8.49 8.06 8.11 6.4M
2022-10-24 9.38 9.38 8.25 8.28 6.2M
2022-10-21 9.52 9.77 9.09 9.22 6.8M
2022-10-20 8.34 10.18 8.34 9.52 16.6M
2022-10-19 9.06 9.10 8.70 8.82 5.4M
2022-10-18 8.73 9.13 8.56 9.13 18.1M
2022-10-17 7.86 8.77 7.86 8.61 15.6M
2022-10-14 7.39 8.00 7.33 7.92 5.7M
2022-10-13 7.10 7.44 7.10 7.35 2.0M
2022-10-12 7.10 7.28 6.91 7.16 2.4M
2022-10-11 6.70 7.16 6.70 7.16 2.5M
2022-10-10 6.66 6.99 6.63 6.70 1.5M
2022-10-07 6.80 6.98 6.71 6.72 0.7M
2022-10-06 6.91 7.11 6.78 6.93 0.7M
2022-10-05 6.97 7.13 6.95 7.10 0.6M
2022-10-03 6.61 6.91 6.61 6.80 1.1M
2022-09-30 6.76 6.86 6.70 6.81 0.5M
2022-09-29 6.78 7.03 6.72 6.76 1.2M
2022-09-28 6.93 6.95 6.65 6.72 1.5M
2022-09-27 6.80 7.09 6.79 7.01 1.2M
2022-09-26 6.72 7.01 6.68 6.86 1.2M
2022-09-23 6.90 6.92 6.56 6.72 3.1M
2022-09-22 6.98 7.06 6.89 6.90 1.1M
2022-09-21 7.29 7.35 7.00 7.07 2.1M
2022-09-20 7.31 7.42 7.26 7.29 0.6M
2022-09-19 7.59 7.60 7.26 7.30 3.0M
2022-09-16 7.68 7.82 7.58 7.62 2.6M
2022-09-15 7.63 7.93 7.63 7.77 1.4M
2022-09-14 7.72 7.82 7.63 7.63 2.0M
2022-09-13 7.90 8.08 7.85 7.86 0.9M
2022-09-09 7.81 8.01 7.81 7.92 1.9M
2022-09-08 7.92 8.02 7.82 7.84 1.3M
2022-09-07 7.88 8.00 7.87 7.93 1.5M
2022-09-06 8.13 8.13 7.84 7.88 2.5M
2022-09-05 8.40 8.42 8.01 8.15 3.6M
2022-09-02 8.27 8.68 8.27 8.54 4.0M
2022-09-01 7.90 8.35 7.85 8.31 2.9M
2022-08-31 7.88 7.97 7.70 7.86 1.9M
2022-08-30 7.90 8.03 7.80 7.88 0.8M
2022-08-29 8.06 8.11 7.90 7.93 0.7M
2022-08-26 8.06 8.30 8.00 8.06 1.3M
2022-08-25 7.94 8.10 7.78 8.06 1.5M
2022-08-24 7.98 8.10 7.75 7.78 3.2M
2022-08-23 8.07 8.16 7.90 7.96 2.2M
2022-08-22 8.00 8.23 8.00 8.10 2.4M
2022-08-19 8.30 8.30 8.03 8.03 2.6M
2022-08-18 8.15 8.49 8.10 8.45 1.7M
2022-08-17 8.29 8.46 8.05 8.15 2.5M
2022-08-16 8.23 8.42 8.18 8.33 1.3M
2022-08-15 8.52 8.62 8.25 8.25 1.1M
2022-08-12 8.44 8.66 8.32 8.59 2.1M
2022-08-11 8.38 8.51 8.29 8.44 1.6M
2022-08-10 8.50 8.60 8.20 8.29 1.9M
2022-08-09 8.53 8.59 8.35 8.51 2.3M
2022-08-08 9.17 9.17 8.55 8.57 2.4M
2022-08-05 8.45 9.06 8.45 8.69 3.9M
2022-08-04 8.14 8.60 8.14 8.45 2.7M
2022-08-03 8.02 8.16 7.94 8.14 6.4M
2022-08-02 8.12 8.19 7.81 8.02 4.3M
2022-08-01 8.30 8.39 8.22 8.23 1.3M
2022-07-29 8.64 8.67 8.30 8.30 3.0M
2022-07-28 8.66 8.80 8.61 8.66 1.1M
2022-07-27 8.81 8.91 8.66 8.68 2.1M
2022-07-26 8.80 8.94 8.61 8.85 1.8M
2022-07-25 8.95 8.98 8.73 8.77 1.3M
2022-07-22 9.20 9.21 8.96 9.00 1.0M
2022-07-21 9.20 9.39 9.19 9.20 1.2M
2022-07-20 9.24 9.50 9.24 9.28 1.6M
2022-07-19 9.56 9.57 9.08 9.21 1.6M
2022-07-18 9.68 9.68 9.18 9.34 1.1M
2022-07-15 9.96 9.96 9.28 9.43 3.1M
2022-07-14 9.86 10.04 9.77 9.96 1.5M
2022-07-13 9.67 9.98 9.26 9.76 3.2M
2022-07-12 10.08 10.08 9.55 9.67 2.8M
2022-07-11 9.89 10.48 9.81 10.06 7.1M
2022-07-08 9.60 9.85 9.54 9.85 5.1M
2022-07-07 9.47 9.60 9.26 9.54 2.6M
2022-07-06 9.01 9.62 9.00 9.46 7.1M
2022-07-05 8.91 9.06 8.83 8.96 3.7M
2022-07-04 8.66 9.04 8.43 8.78 6.6M
2022-06-30 8.69 8.82 8.47 8.60 6.7M
2022-06-29 9.26 9.27 8.61 8.68 6.6M
2022-06-28 9.33 9.72 9.23 9.41 4.0M
2022-06-27 9.30 9.71 9.16 9.58 5.1M
2022-06-24 9.34 9.44 8.99 9.30 6.1M
2022-06-23 9.75 9.76 9.21 9.34 5.9M
2022-06-22 9.91 9.91 9.53 9.72 1.6M
2022-06-21 9.49 9.85 9.38 9.84 2.4M
2022-06-20 9.60 9.84 9.36 9.49 2.0M
2022-06-17 9.31 9.76 9.31 9.69 2.4M
2022-06-16 9.70 9.70 9.41 9.45 2.2M
2022-06-15 9.48 9.80 9.43 9.55 2.2M
2022-06-14 9.19 9.52 9.03 9.46 3.3M
2022-06-13 9.08 9.36 9.08 9.26 1.7M
2022-06-10 9.23 9.60 9.18 9.48 3.6M
2022-06-09 9.29 9.38 9.14 9.34 2.0M
2022-06-08 9.20 9.33 9.04 9.22 3.4M
2022-06-07 8.98 9.17 8.73 9.17 3.8M
2022-06-06 8.78 9.26 8.78 8.99 4.0M
2022-06-02 9.33 9.35 8.75 8.91 3.0M
2022-06-01 9.29 9.38 9.05 9.25 2.8M
2022-05-31 9.38 9.43 9.21 9.37 2.3M
2022-05-30 9.37 9.42 9.15 9.27 2.7M
2022-05-27 9.37 9.60 9.05 9.37 3.9M
2022-05-26 9.79 9.99 9.24 9.31 3.6M
2022-05-25 9.68 10.04 9.68 9.79 4.2M
2022-05-24 9.97 9.99 9.43 9.56 3.7M
2022-05-23 10.22 10.22 9.66 9.82 2.2M
2022-05-20 9.62 10.28 9.61 9.83 5.4M
2022-05-19 9.49 9.80 9.49 9.55 2.2M
2022-05-18 9.78 10.18 9.55 9.75 7.1M
2022-05-17 10.60 10.68 9.30 9.84 15.2M
2022-05-16 9.99 10.46 9.78 10.36 18.6M
2022-05-13 8.63 9.95 8.59 9.85 18.6M
2022-05-12 8.27 8.71 8.18 8.63 6.7M
2022-05-11 7.78 8.46 7.74 8.27 5.0M
2022-05-10 7.80 7.90 7.42 7.85 4.6M
2022-05-06 8.06 8.06 7.70 7.80 2.6M
2022-05-05 8.07 8.30 7.99 8.11 7.0M
2022-05-04 8.25 8.32 7.99 8.00 1.4M
2022-05-03 8.31 8.47 8.15 8.31 0.8M
2022-04-29 8.28 8.50 8.13 8.46 1.9M
2022-04-28 8.00 8.36 7.88 8.34 1.4M
2022-04-27 7.98 8.11 7.53 8.03 8.2M
2022-04-26 8.28 8.28 7.91 7.98 2.3M
2022-04-25 8.08 8.24 7.90 7.95 4.0M
2022-04-22 8.25 8.48 8.10 8.22 3.9M
2022-04-21 8.50 8.56 8.32 8.35 2.8M
2022-04-20 8.51 8.82 8.50 8.54 2.0M
2022-04-19 9.13 9.18 8.53 8.55 4.3M
2022-04-14 8.67 9.17 8.67 8.92 4.7M
2022-04-13 8.85 8.85 8.30 8.67 7.0M
2022-04-12 9.01 9.39 8.62 8.90 5.5M
2022-04-11 9.76 9.76 8.99 8.99 3.9M
2022-04-08 9.53 9.82 9.33 9.41 2.9M
2022-04-07 10.06 10.22 9.57 9.61 5.0M
2022-04-06 10.22 10.76 9.96 10.06 7.9M
2022-04-04 10.10 10.58 10.10 10.24 1.8M
2022-04-01 10.70 10.70 9.82 10.10 3.5M
2022-03-31 11.58 11.60 10.50 10.58 3.0M
2022-03-30 10.92 11.06 10.64 11.00 7.7M
2022-03-29 10.74 11.02 10.54 10.94 9.6M
2022-03-28 10.80 11.28 10.28 10.74 10.4M
2022-03-25 11.20 11.40 10.50 10.58 13.2M
2022-03-24 11.20 11.50 10.72 11.14 8.1M
2022-03-23 10.34 11.36 10.28 11.04 14.6M
2022-03-22 10.50 10.50 9.47 10.16 6.6M
2022-03-21 9.99 10.48 9.84 10.30 9.6M
2022-03-18 9.00 9.85 9.00 9.85 5.3M
2022-03-17 9.25 9.59 8.86 9.15 9.8M
2022-03-16 8.43 8.97 8.10 8.97 7.0M
2022-03-15 8.40 9.04 8.15 8.15 8.1M
2022-03-14 8.99 9.19 8.51 8.59 8.5M
2022-03-11 8.61 8.99 8.23 8.67 7.2M
2022-03-10 8.77 9.05 8.57 8.82 4.4M
2022-03-09 8.88 8.88 8.04 8.50 2.8M
2022-03-08 9.32 9.48 8.56 8.60 4.2M
2022-03-07 9.44 9.44 8.40 9.32 4.3M
2022-03-04 10.26 10.32 9.41 9.43 2.6M
2022-03-03 9.89 10.94 9.71 10.26 5.9M
2022-03-02 9.70 9.94 9.56 9.89 1.5M
2022-03-01 9.54 9.94 9.54 9.70 3.5M
2022-02-28 9.64 9.64 9.20 9.45 1.3M
2022-02-25 9.50 9.73 9.24 9.36 1.2M
2022-02-24 9.50 9.68 9.23 9.38 2.8M
2022-02-23 9.07 9.55 9.06 9.47 2.8M
2022-02-22 9.05 9.42 8.81 8.99 3.3M
2022-02-21 9.17 9.29 9.00 9.11 1.3M
2022-02-18 8.76 9.30 8.76 9.14 1.3M
2022-02-17 8.84 9.04 8.75 9.00 1.7M
2022-02-16 8.47 8.90 8.47 8.84 1.6M
2022-02-15 8.26 8.61 8.26 8.60 2.0M
2022-02-14 8.06 8.57 8.04 8.40 2.9M
2022-02-11 8.48 8.56 8.20 8.32 2.6M
2022-02-10 8.16 8.57 8.16 8.56 3.6M
2022-02-09 7.83 8.10 7.75 8.09 1.9M
2022-02-08 8.08 8.08 7.73 7.83 2.1M
2022-02-07 7.73 8.26 7.73 8.04 4.3M
2022-02-04 7.75 7.80 7.51 7.73 1.1M
2022-01-31 7.50 7.73 7.38 7.67 0.8M
2022-01-28 7.74 7.74 7.31 7.41 2.3M
2022-01-27 7.90 7.90 7.51 7.65 1.8M
2022-01-26 8.01 8.01 7.64 7.89 6.3M
2022-01-25 8.50 8.53 7.94 8.01 8.2M
2022-01-24 9.26 9.35 8.58 8.59 8.4M
2022-01-21 10.44 10.50 9.10 9.40 10.2M
2022-01-20 10.26 10.66 10.08 10.44 3.7M
2022-01-19 10.80 10.84 10.08 10.40 5.1M
2022-01-18 11.48 12.02 10.66 10.80 13.3M
2022-01-17 9.91 11.48 9.90 11.02 26.9M
2022-01-14 9.10 9.84 9.00 9.68 6.6M
2022-01-13 9.42 9.42 9.09 9.11 0.9M
2022-01-12 9.36 9.36 9.03 9.26 2.4M
2022-01-11 9.26 9.57 9.19 9.36 1.8M
2022-01-10 8.62 9.33 8.62 9.27 3.8M
2022-01-07 8.64 8.80 8.64 8.71 0.7M
2022-01-06 8.60 8.69 8.19 8.65 4.0M
2022-01-05 8.98 8.98 8.60 8.66 1.7M
2022-01-04 8.96 9.23 8.73 8.89 2.3M
2022-01-03 8.99 9.08 8.71 8.90 0.4M