Sino Biopharmaceutical Ltd (1177)

1177
🏛️ 홍콩 →
7.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.13 8.20 8.11 8.14 2,314.4K
09:35 8.13 8.15 8.08 8.11 4,121.0K
09:40 8.10 8.10 8.04 8.04 5,206.0K
09:45 8.05 8.10 8.05 8.09 1,830.0K
09:50 8.08 8.10 8.07 8.09 1,052.0K
09:55 8.10 8.10 8.06 8.10 1,902.0K
10:00 8.11 8.11 8.08 8.10 874.0K
10:05 8.09 8.14 8.09 8.14 602.0K
10:10 8.13 8.16 8.12 8.13 760.0K
10:15 8.15 8.22 8.15 8.22 1,437.0K
10:20 8.21 8.22 8.17 8.18 1,002.0K
10:25 8.20 8.20 8.14 8.15 903.0K
10:30 8.14 8.15 8.12 8.15 845.0K
10:35 8.14 8.15 8.12 8.13 1,299.0K
10:40 8.12 8.13 8.08 8.10 1,804.0K
10:45 8.08 8.10 8.03 8.05 2,065.8K
10:50 8.05 8.07 8.04 8.07 2,038.0K
10:55 8.08 8.10 8.04 8.08 1,374.0K
11:00 8.07 8.09 8.05 8.08 1,902.2K
11:05 8.07 8.09 8.04 8.05 2,752.0K
11:10 8.04 8.09 8.03 8.08 1,089.0K
11:15 8.07 8.07 8.05 8.06 1,736.0K
11:20 8.07 8.07 7.99 7.99 4,211.0K
11:25 7.99 8.02 7.98 7.99 4,190.5K
11:30 8.00 8.00 7.97 7.99 3,697.5K
11:35 7.98 8.00 7.96 8.00 2,844.0K
11:40 7.99 8.01 7.99 8.01 1,270.0K
11:45 8.01 8.02 8.00 8.01 1,415.0K
11:50 8.01 8.02 8.00 8.01 1,016.0K
11:55 8.01 8.03 8.00 8.03 2,099.6K
13:00 8.02 8.04 7.99 8.04 3,747.0K
13:05 8.03 8.04 8.02 8.02 650.9K
13:10 8.03 8.05 8.03 8.03 1,712.0K
13:15 8.03 8.04 8.02 8.02 1,375.0K
13:20 8.03 8.04 8.02 8.03 1,112.0K
13:25 8.03 8.06 8.02 8.06 2,139.0K
13:30 8.05 8.06 8.02 8.02 947.0K
13:35 8.03 8.03 8.01 8.01 1,047.0K
13:40 8.02 8.05 8.02 8.04 1,890.0K
13:45 8.04 8.05 8.04 8.04 492.0K
13:50 8.05 8.05 8.02 8.02 1,694.0K
13:55 8.02 8.02 8.01 8.01 902.0K
14:00 8.02 8.03 8.01 8.01 2,196.0K
14:05 8.02 8.04 8.02 8.02 1,567.0K
14:10 8.02 8.03 8.02 8.03 1,547.0K
14:15 8.04 8.05 8.03 8.03 1,674.0K
14:20 8.04 8.05 8.03 8.05 1,203.0K
14:25 8.04 8.05 8.03 8.03 905.0K
14:30 8.04 8.04 8.02 8.02 1,456.1K
14:35 8.02 8.05 8.02 8.03 2,509.0K
14:40 8.02 8.03 8.00 8.02 3,280.0K
14:45 8.01 8.02 8.01 8.02 1,549.0K
14:50 8.01 8.02 8.01 8.01 866.0K
14:55 8.01 8.01 8.00 8.01 2,046.0K
15:00 8.00 8.01 7.98 8.00 4,147.0K
15:05 7.99 8.00 7.99 7.99 799.0K
15:10 8.00 8.00 7.99 7.99 677.0K
15:15 7.99 8.00 7.99 7.99 1,253.8K
15:20 8.00 8.00 7.98 7.98 1,074.0K
15:25 7.99 8.00 7.98 7.99 1,352.0K
15:30 8.00 8.00 7.99 8.00 972.5K
15:35 7.99 8.01 7.99 7.99 3,117.0K
15:40 8.00 8.00 7.99 7.99 1,468.0K
15:45 8.00 8.00 7.99 8.00 3,303.0K
15:50 7.99 8.00 7.99 8.00 2,175.0K
15:55 8.00 8.00 7.98 8.00 10,840.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 7.90 8.05 7.76 7.95 102.7M
2025-09-25 8.07 8.09 7.91 8.01 84.9M
2025-09-24 8.13 8.22 7.96 8.00 129.3M
2025-09-23 8.52 8.56 8.05 8.14 119.9M
2025-09-22 8.50 8.65 8.36 8.52 103.1M
2025-09-19 8.39 8.49 8.28 8.46 126.1M
2025-09-18 8.25 8.45 8.10 8.39 147.3M
2025-09-17 8.51 8.52 7.97 8.27 267.7M
2025-09-16 8.75 8.81 8.42 8.51 112.8M
2025-09-15 8.58 8.86 8.47 8.72 125.4M
2025-09-12 8.64 8.76 8.51 8.63 147.2M
2025-09-11 8.20 8.70 7.51 8.44 439.9M
2025-09-10 9.01 9.12 8.72 8.79 102.5M
2025-09-09 9.00 9.05 8.79 8.90 87.9M
2025-09-08 8.96 9.12 8.83 9.01 120.9M
2025-09-05 8.50 8.99 8.41 8.91 162.3M
2025-09-04 8.76 8.79 8.31 8.39 101.3M
2025-09-03 8.68 8.85 8.52 8.63 114.3M
2025-09-02 8.55 8.67 8.34 8.49 92.1M
2025-09-01 8.20 8.63 8.05 8.61 175.7M
2025-08-29 7.71 8.28 7.70 8.11 152.0M
2025-08-28 7.98 8.00 7.54 7.74 144.3M
2025-08-27 8.33 8.38 7.80 7.91 184.9M
2025-08-26 8.39 8.46 8.17 8.30 132.6M
2025-08-25 8.28 8.40 8.17 8.36 145.7M
2025-08-22 8.00 8.20 7.88 8.17 214.8M
2025-08-21 7.50 7.79 7.50 7.72 143.1M
2025-08-20 7.30 7.52 7.16 7.46 214.2M
2025-08-19 7.88 7.91 7.28 7.39 366.5M
2025-08-18 7.92 8.05 7.74 7.91 145.8M
2025-08-15 7.60 8.00 7.51 7.82 170.3M
2025-08-14 7.70 7.76 7.53 7.62 159.8M
2025-08-13 7.47 7.73 7.41 7.71 148.2M
2025-08-12 7.42 7.59 7.39 7.49 109.7M
2025-08-11 7.36 7.47 6.99 7.43 168.0M
2025-08-08 7.28 7.40 7.16 7.36 156.2M
2025-08-07 7.50 7.56 7.18 7.29 172.0M
2025-08-06 7.50 7.60 7.35 7.50 119.9M
2025-08-05 7.26 7.52 7.23 7.48 176.5M
2025-08-04 7.08 7.33 7.03 7.25 121.3M
2025-08-01 7.47 7.72 7.23 7.32 163.9M
2025-07-31 7.67 7.85 7.46 7.52 224.1M
2025-07-30 7.45 7.85 7.30 7.52 278.8M
2025-07-29 7.25 7.57 7.19 7.55 264.7M
2025-07-28 6.93 7.29 6.91 7.25 230.5M
2025-07-25 6.76 7.03 6.72 6.77 161.1M
2025-07-24 6.68 6.79 6.52 6.71 171.5M
2025-07-23 6.93 6.96 6.62 6.69 247.4M
2025-07-22 6.88 7.17 6.81 6.90 213.7M
2025-07-21 6.90 6.96 6.64 6.88 164.5M
2025-07-18 6.90 7.00 6.79 6.90 169.1M
2025-07-17 6.45 6.92 6.45 6.82 322.3M
2025-07-16 6.72 6.72 6.37 6.44 313.1M
2025-07-15 6.14 6.42 6.09 6.37 254.4M
2025-07-14 5.93 6.17 5.81 6.07 121.6M
2025-07-11 5.98 6.06 5.82 5.93 129.8M
2025-07-10 5.85 6.07 5.83 5.92 177.3M
2025-07-09 5.36 5.95 5.24 5.91 298.4M
2025-07-08 5.50 5.55 5.31 5.37 154.1M
2025-07-07 5.60 5.63 5.47 5.50 94.1M
2025-07-04 5.47 5.60 5.44 5.60 118.5M
2025-07-03 5.38 5.50 5.33 5.45 181.9M
2025-07-02 5.36 5.52 5.27 5.33 179.0M
2025-06-30 5.38 5.38 5.19 5.26 134.9M
2025-06-27 5.18 5.35 5.11 5.30 153.3M
2025-06-26 5.19 5.19 5.07 5.17 137.0M
2025-06-25 5.30 5.31 5.13 5.24 137.6M
2025-06-24 5.25 5.32 5.17 5.23 175.3M
2025-06-23 5.00 5.20 4.88 5.16 163.2M
2025-06-20 4.87 5.00 4.81 4.99 108.3M
2025-06-19 4.99 5.05 4.79 4.85 151.1M
2025-06-18 4.97 5.04 4.88 4.96 155.7M
2025-06-17 5.34 5.36 4.94 5.00 225.7M
2025-06-16 5.40 5.54 5.24 5.28 207.8M
2025-06-13 5.78 5.78 5.32 5.53 393.8M
2025-06-12 5.00 5.73 4.95 5.69 514.8M
2025-06-11 4.78 4.91 4.74 4.77 108.0M
2025-06-10 4.75 4.92 4.70 4.77 198.4M
2025-06-09 4.60 4.76 4.46 4.74 214.3M
2025-06-06 4.54 4.62 4.42 4.55 170.4M
2025-06-05 4.68 4.70 4.47 4.53 144.2M
2025-06-04 4.53 4.84 4.51 4.62 217.2M
2025-06-03 4.48 4.53 4.37 4.48 158.2M
2025-06-02 4.41 4.44 4.29 4.40 37.7M
2025-05-30 4.48 4.52 4.37 4.45 165.9M
2025-05-29 4.19 4.46 4.15 4.42 150.9M
2025-05-28 4.27 4.29 4.16 4.19 93.5M
2025-05-27 4.11 4.28 4.08 4.25 83.2M
2025-05-26 4.20 4.21 4.03 4.06 156.7M
2025-05-23 4.25 4.32 4.14 4.18 159.9M
2025-05-22 4.19 4.26 4.14 4.21 73.4M
2025-05-21 4.20 4.26 4.16 4.19 94.0M
2025-05-20 4.11 4.28 4.11 4.18 145.9M
2025-05-19 4.02 4.13 4.00 4.06 86.5M
2025-05-16 3.90 4.14 3.88 4.05 105.2M
2025-05-15 3.98 4.02 3.87 3.90 60.4M
2025-05-14 3.85 4.07 3.85 4.00 115.7M
2025-05-13 3.83 3.90 3.83 3.84 59.1M
2025-05-12 3.91 3.91 3.74 3.84 127.5M
2025-05-09 3.88 3.92 3.82 3.91 64.8M
2025-05-08 3.86 3.89 3.81 3.88 62.5M
2025-05-07 4.00 4.01 3.80 3.83 106.5M
2025-05-06 3.97 4.02 3.89 3.95 76.1M
2025-05-02 3.90 3.98 3.84 3.97 35.4M
2025-04-30 3.92 3.94 3.86 3.91 75.2M
2025-04-29 3.86 3.99 3.85 3.89 71.9M
2025-04-28 3.90 3.94 3.78 3.84 96.0M
2025-04-25 3.98 4.09 3.91 3.95 146.2M
2025-04-24 3.84 3.93 3.81 3.89 84.2M
2025-04-23 3.90 3.93 3.81 3.84 91.3M
2025-04-22 3.67 3.87 3.67 3.83 110.8M
2025-04-17 3.61 3.69 3.59 3.67 53.6M
2025-04-16 3.71 3.71 3.53 3.61 78.9M
2025-04-15 3.79 3.79 3.69 3.72 77.5M
2025-04-14 3.61 3.76 3.61 3.74 108.2M
2025-04-11 3.43 3.60 3.41 3.58 109.2M
2025-04-10 3.45 3.54 3.39 3.44 163.2M
2025-04-09 3.30 3.44 3.18 3.40 134.1M
2025-04-08 3.36 3.45 3.29 3.42 126.7M
2025-04-07 3.40 3.57 3.28 3.34 204.9M
2025-04-03 3.91 3.98 3.81 3.89 137.7M
2025-04-02 3.86 4.00 3.82 3.95 162.0M
2025-04-01 3.76 3.93 3.72 3.86 143.1M
2025-03-31 3.73 3.80 3.62 3.75 144.1M
2025-03-28 3.71 3.80 3.64 3.73 148.9M
2025-03-27 3.61 3.72 3.55 3.65 127.6M
2025-03-26 3.57 3.65 3.54 3.60 79.0M
2025-03-25 3.52 3.57 3.49 3.55 54.4M
2025-03-24 3.59 3.69 3.51 3.54 83.7M
2025-03-21 3.75 3.76 3.55 3.60 178.3M
2025-03-20 3.65 3.78 3.63 3.70 108.7M
2025-03-19 3.61 3.67 3.59 3.64 79.1M
2025-03-18 3.56 3.62 3.52 3.61 92.7M
2025-03-17 3.54 3.60 3.48 3.50 79.5M
2025-03-14 3.52 3.59 3.46 3.53 96.0M
2025-03-13 3.52 3.60 3.42 3.47 82.8M
2025-03-12 3.52 3.59 3.50 3.53 77.3M
2025-03-11 3.30 3.58 3.29 3.56 161.8M
2025-03-10 3.34 3.40 3.29 3.35 96.6M
2025-03-07 3.30 3.43 3.28 3.34 140.8M
2025-03-06 3.34 3.37 3.28 3.32 82.3M
2025-03-05 3.27 3.36 3.26 3.31 53.6M
2025-03-04 3.19 3.26 3.15 3.24 61.0M
2025-03-03 3.22 3.31 3.18 3.20 66.3M
2025-02-28 3.43 3.43 3.21 3.22 115.7M
2025-02-27 3.42 3.48 3.38 3.44 96.3M
2025-02-26 3.34 3.46 3.33 3.44 87.4M
2025-02-25 3.36 3.38 3.28 3.34 106.3M
2025-02-24 3.28 3.49 3.22 3.43 198.1M
2025-02-21 3.36 3.36 3.22 3.34 130.3M
2025-02-20 3.33 3.42 3.29 3.29 102.0M
2025-02-19 3.31 3.39 3.30 3.32 71.8M
2025-02-18 3.33 3.35 3.25 3.35 92.5M
2025-02-17 3.21 3.37 3.17 3.31 171.0M
2025-02-14 3.10 3.24 3.09 3.23 106.8M
2025-02-13 3.04 3.18 3.00 3.07 144.7M
2025-02-12 2.99 3.06 2.94 3.04 71.3M
2025-02-11 3.02 3.03 2.94 2.94 45.3M
2025-02-10 2.97 3.03 2.95 3.02 67.4M
2025-02-07 2.97 3.00 2.93 2.97 57.2M
2025-02-06 2.88 2.97 2.86 2.97 42.6M
2025-02-05 2.94 2.94 2.86 2.87 45.0M
2025-02-04 2.90 2.98 2.87 2.96 37.3M
2025-02-03 2.69 2.86 2.67 2.86 29.8M
2025-01-28 2.93 2.93 2.82 2.82 17.0M
2025-01-27 2.88 2.96 2.85 2.93 59.9M
2025-01-24 2.85 2.96 2.82 2.87 76.6M
2025-01-23 2.90 2.92 2.85 2.87 56.2M
2025-01-22 2.90 2.93 2.88 2.90 27.5M
2025-01-21 2.93 2.93 2.87 2.91 43.1M
2025-01-20 2.94 2.97 2.87 2.88 61.7M
2025-01-17 2.80 2.95 2.79 2.91 66.9M
2025-01-16 2.89 2.93 2.72 2.81 136.8M
2025-01-15 2.88 2.90 2.84 2.87 38.3M
2025-01-14 2.85 2.90 2.83 2.88 77.2M
2025-01-13 2.81 2.85 2.76 2.85 81.4M
2025-01-10 2.98 2.99 2.85 2.86 99.0M
2025-01-09 3.00 3.03 2.96 2.98 63.9M
2025-01-08 3.04 3.04 2.93 3.00 89.2M
2025-01-07 3.05 3.06 2.97 3.03 58.2M
2025-01-06 3.08 3.10 3.03 3.06 51.2M
2025-01-03 3.09 3.14 3.03 3.06 56.8M
2025-01-02 3.20 3.20 3.08 3.09 42.8M