Wuhan Hvsen Biotechnology Co Ltd (300871)

300871
🏛️ 중국 →
20.68
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
2021-12-31 28.41 28.77 28.31 28.48 1.5M
2021-12-30 28.10 28.66 28.10 28.56 1.4M
2021-12-29 27.95 28.49 27.72 28.30 1.6M
2021-12-28 27.94 28.05 27.61 28.01 1.0M
2021-12-27 27.20 27.94 27.20 27.78 1.4M
2021-12-24 27.70 27.70 26.86 27.18 1.4M
2021-12-23 28.10 28.14 27.36 27.39 1.5M
2021-12-22 28.11 28.24 27.77 28.08 1.0M
2021-12-21 27.99 28.27 27.78 28.06 1.0M
2021-12-20 28.01 28.34 27.80 27.82 1.2M
2021-12-17 28.26 28.57 28.21 28.23 2.3M
2021-12-16 29.17 29.47 28.90 29.35 4.7M
2021-12-15 29.82 30.60 28.90 29.23 6.4M
2021-12-14 28.03 28.54 27.90 28.36 1.9M
2021-12-13 27.81 28.38 27.73 28.01 2.5M
2021-12-10 27.30 27.77 27.17 27.45 1.4M
2021-12-09 27.11 27.70 27.02 27.33 1.7M
2021-12-08 26.70 27.78 26.68 27.10 1.6M
2021-12-07 26.99 27.11 26.50 26.70 1.1M
2021-12-06 27.95 28.03 26.78 26.88 2.1M
2021-12-03 28.50 28.67 27.81 27.92 1.5M
2021-12-02 29.11 29.12 28.42 28.42 1.3M
2021-12-01 28.80 29.04 28.42 29.04 1.7M
2021-11-30 28.72 29.02 28.38 28.59 1.1M
2021-11-29 28.45 29.08 28.24 28.72 1.2M
2021-11-26 29.00 29.20 28.57 28.76 1.6M
2021-11-25 28.17 29.20 27.96 29.00 2.6M
2021-11-24 27.80 28.47 27.53 28.17 1.7M
2021-11-23 27.60 27.76 27.39 27.74 1.0M
2021-11-22 27.77 27.78 27.28 27.56 1.0M
2021-11-19 27.58 27.94 27.29 27.76 1.0M
2021-11-18 28.00 28.30 27.66 27.75 1.0M
2021-11-17 28.49 28.50 27.66 28.29 1.3M
2021-11-16 27.88 28.63 27.70 28.49 2.0M
2021-11-15 27.72 28.00 27.50 27.86 1.5M
2021-11-12 27.33 27.73 27.30 27.59 0.9M
2021-11-11 27.06 27.66 26.84 27.66 1.4M
2021-11-10 26.95 27.18 26.33 27.00 0.9M
2021-11-09 26.48 27.08 26.42 26.95 0.9M
2021-11-08 26.84 27.09 26.01 26.48 0.7M
2021-11-05 27.68 27.68 26.62 26.75 0.9M
2021-11-04 27.04 27.45 26.92 27.30 0.8M
2021-11-03 26.86 27.41 26.67 27.19 1.0M
2021-11-02 27.70 27.79 26.03 26.80 1.8M
2021-11-01 27.87 27.87 26.75 27.11 1.5M
2021-10-29 26.64 28.48 26.52 27.78 1.3M
2021-10-28 27.86 28.55 26.46 26.70 1.9M
2021-10-27 30.15 30.15 26.63 27.86 3.2M
2021-10-26 30.99 30.99 30.07 30.15 0.5M
2021-10-25 31.15 31.15 30.02 30.68 0.5M
2021-10-22 31.47 31.49 30.40 30.43 0.7M
2021-10-21 31.33 31.71 31.05 31.25 0.4M
2021-10-20 31.76 32.17 31.23 31.33 0.7M
2021-10-19 31.48 32.38 31.48 31.79 0.6M
2021-10-18 32.40 32.40 31.21 31.48 0.7M
2021-10-15 32.33 32.75 31.73 32.35 0.5M
2021-10-14 32.35 32.44 32.08 32.27 0.3M
2021-10-13 32.04 32.64 31.69 32.35 0.4M
2021-10-12 32.98 32.98 31.60 32.03 0.7M
2021-10-11 33.06 33.20 32.50 32.99 0.7M
2021-10-08 32.36 33.35 32.36 32.85 1.1M
2021-09-30 32.18 32.87 32.18 32.35 0.7M
2021-09-29 31.60 33.60 31.03 32.99 1.1M
2021-09-28 31.97 31.97 31.27 31.60 0.4M
2021-09-27 32.10 32.52 31.60 31.86 0.8M
2021-09-24 32.60 32.73 32.00 32.31 0.5M
2021-09-23 31.99 32.78 31.90 32.65 0.8M
2021-09-22 32.99 33.00 31.48 32.11 1.3M
2021-09-17 33.25 33.43 32.20 33.40 1.0M
2021-09-16 34.17 34.74 33.16 33.30 1.4M
2021-09-15 35.55 35.87 34.21 34.27 1.4M
2021-09-14 35.47 37.38 35.47 35.77 1.6M
2021-09-13 34.55 35.44 34.51 35.37 0.8M
2021-09-10 35.24 35.24 34.65 34.77 0.6M
2021-09-09 35.58 35.58 34.75 35.24 1.1M
2021-09-08 35.25 35.88 34.38 35.59 1.5M
2021-09-07 34.81 35.34 34.50 34.98 1.0M
2021-09-06 34.27 35.31 33.91 35.19 1.2M
2021-09-03 34.73 35.37 34.20 34.23 1.1M
2021-09-02 35.66 36.15 35.01 35.10 1.3M
2021-09-01 36.98 37.24 33.98 36.21 3.3M
2021-08-31 36.28 37.96 33.80 36.08 3.5M
2021-08-30 38.90 40.49 38.00 38.47 2.6M
2021-08-27 39.65 39.90 38.30 38.99 1.5M
2021-08-26 39.69 40.88 38.62 39.65 2.5M
2021-08-25 38.45 40.57 37.30 39.60 3.3M
2021-08-24 36.17 38.85 35.77 37.94 2.9M
2021-08-23 36.12 36.59 35.00 35.97 2.1M
2021-08-20 34.52 36.77 33.67 35.95 2.3M
2021-08-19 34.27 34.60 33.48 34.23 0.9M
2021-08-18 34.27 34.67 33.48 34.26 0.8M
2021-08-17 35.65 35.83 34.08 34.18 1.4M
2021-08-16 35.50 36.58 35.45 35.85 1.1M
2021-08-13 37.30 37.30 35.50 35.84 1.9M
2021-08-12 36.85 37.98 36.51 37.02 1.9M
2021-08-11 37.20 37.20 36.05 36.87 1.5M
2021-08-10 38.10 38.10 36.63 37.21 2.8M
2021-08-09 34.96 38.38 34.50 38.11 3.9M
2021-08-06 35.68 36.00 34.71 35.07 1.4M
2021-08-05 35.02 36.89 34.69 35.67 2.3M
2021-08-04 35.60 35.60 34.58 35.22 1.8M
2021-08-03 34.40 36.06 34.05 35.58 2.9M
2021-08-02 33.00 34.51 32.12 34.51 3.0M
2021-07-30 34.48 35.85 33.48 35.49 1.9M
2021-07-29 32.68 34.55 32.46 34.55 1.7M
2021-07-28 32.35 32.85 31.15 32.05 1.0M
2021-07-27 33.57 33.89 32.35 32.35 1.2M
2021-07-26 34.71 35.60 33.35 33.55 1.7M
2021-07-23 35.80 35.80 34.50 34.94 1.3M
2021-07-22 35.40 36.78 35.27 35.81 1.7M
2021-07-21 36.49 36.49 35.21 35.52 1.6M
2021-07-20 35.10 36.79 35.03 36.07 1.9M
2021-07-19 34.60 35.28 34.38 35.20 1.0M
2021-07-16 35.73 35.83 34.60 34.67 1.8M
2021-07-15 35.54 36.20 34.43 36.10 1.9M
2021-07-14 34.65 36.37 34.35 35.61 2.5M
2021-07-13 35.08 35.09 33.95 34.73 1.7M
2021-07-12 34.72 35.35 34.31 35.02 2.5M
2021-07-09 36.09 36.55 34.40 34.50 3.5M
2021-07-08 38.70 38.70 35.35 36.35 2.8M
2021-07-07 37.62 38.93 37.49 38.26 1.7M
2021-07-06 37.71 38.76 37.02 37.80 1.4M
2021-07-05 38.49 38.49 36.90 37.65 1.4M
2021-07-02 38.57 38.71 37.30 37.74 1.3M
2021-07-01 38.82 39.29 38.30 38.60 1.3M
2021-06-30 38.27 39.79 38.12 39.00 1.8M
2021-06-29 41.85 41.85 38.01 38.09 3.9M
2021-06-28 39.67 42.10 39.40 41.90 3.2M
2021-06-25 39.30 39.60 38.50 39.33 1.8M
2021-06-24 38.98 40.49 38.40 39.48 2.4M
2021-06-23 39.00 39.77 38.25 39.12 3.5M
2021-06-22 42.40 43.08 38.92 39.57 4.8M
2021-06-21 42.39 43.85 41.80 42.77 1.7M
2021-06-18 41.95 43.06 41.22 42.42 1.5M
2021-06-17 41.95 42.58 41.47 41.98 1.3M
2021-06-16 43.32 43.32 41.55 42.00 1.7M
2021-06-15 44.23 44.23 41.00 43.28 3.3M
2021-06-11 47.70 47.90 43.50 43.73 4.3M
2021-06-10 48.72 48.74 46.50 47.35 3.0M
2021-06-09 50.55 52.40 47.03 47.47 4.4M
2021-06-08 51.00 51.58 49.49 50.60 2.9M
2021-06-07 47.00 51.43 46.39 51.38 4.4M
2021-06-04 44.01 47.55 44.01 46.96 3.7M
2021-06-03 42.08 45.45 41.80 44.70 4.2M
2021-06-02 43.82 44.00 40.81 41.90 4.2M
2021-06-01 43.60 46.20 43.13 44.40 4.3M
2021-05-31 42.80 44.07 42.40 43.75 3.2M
2021-05-28 42.36 43.58 41.99 42.50 2.1M
2021-05-27 42.87 43.29 41.68 42.95 2.3M
2021-05-26 42.33 43.54 41.67 42.88 3.1M
2021-05-25 41.00 42.65 40.95 42.33 4.8M
2021-05-24 37.02 41.98 37.01 40.60 5.5M
2021-05-21 36.82 37.34 35.70 37.03 3.3M
2021-05-20 36.36 37.68 36.10 37.02 2.5M
2021-05-19 37.23 37.51 36.20 36.64 3.2M
2021-05-18 35.06 38.00 35.00 37.61 5.6M
2021-05-17 34.44 36.14 34.15 35.13 2.8M
2021-05-14 34.40 35.00 33.64 34.43 2.6M
2021-05-13 31.66 35.80 31.66 34.37 4.4M
2021-05-12 31.79 32.30 31.01 32.18 2.4M
2021-05-11 33.40 33.40 31.71 32.10 2.5M
2021-05-10 33.03 33.79 31.68 33.50 2.8M
2021-05-07 34.74 35.05 33.02 33.31 3.8M
2021-05-06 35.43 36.20 34.60 35.08 4.2M
2021-04-30 33.27 35.52 32.99 35.28 5.0M
2021-04-29 33.19 34.19 32.81 33.27 3.8M
2021-04-28 33.33 34.27 32.65 32.66 4.7M
2021-04-27 32.30 33.71 31.59 33.37 6.2M
2021-04-26 30.79 32.79 30.54 32.23 3.6M
2021-04-23 31.11 31.19 30.39 30.79 1.3M
2021-04-22 30.77 31.29 30.41 31.23 1.5M
2021-04-21 30.93 31.31 30.62 30.78 1.5M
2021-04-20 31.26 32.25 31.07 31.07 2.8M
2021-04-19 31.13 31.59 31.00 31.21 1.8M
2021-04-16 30.00 31.47 29.92 31.33 2.3M
2021-04-15 30.01 30.53 29.04 29.98 1.9M
2021-04-14 29.93 30.37 29.54 30.17 1.2M
2021-04-13 29.87 30.93 29.78 30.02 1.5M
2021-04-12 31.05 31.27 29.70 29.77 2.2M
2021-04-09 30.67 31.53 30.60 31.00 1.9M
2021-04-08 30.30 31.53 30.00 31.10 2.7M
2021-04-07 30.04 30.37 29.76 30.29 1.7M
2021-04-06 29.58 30.17 29.37 30.04 1.7M
2021-04-02 28.85 29.84 28.34 29.66 2.2M
2021-04-01 28.79 29.23 28.79 28.88 1.4M
2021-03-31 29.28 29.53 28.83 28.93 1.7M
2021-03-30 29.85 29.89 28.89 29.01 2.8M
2021-03-29 29.67 30.93 28.39 29.96 5.7M
2021-03-26 28.97 30.53 28.97 29.60 5.4M
2021-03-25 28.73 29.25 28.58 29.17 2.8M
2021-03-24 28.47 28.95 28.20 28.81 2.1M
2021-03-23 28.41 28.98 28.15 28.66 2.4M
2021-03-22 27.92 28.70 27.87 28.65 2.6M
2021-03-19 27.21 28.57 27.07 28.04 2.8M
2021-03-18 26.67 27.61 26.67 27.38 2.1M
2021-03-17 26.11 27.36 25.87 26.94 2.2M
2021-03-16 25.39 26.13 25.39 26.00 1.3M
2021-03-15 25.40 25.64 25.00 25.39 0.9M
2021-03-12 26.15 26.19 25.33 25.42 1.4M
2021-03-11 26.00 26.17 25.60 26.11 0.9M
2021-03-10 26.33 26.52 25.79 25.93 1.0M
2021-03-09 27.48 27.76 26.00 26.04 1.9M
2021-03-08 27.54 28.05 27.41 27.41 1.5M
2021-03-05 26.99 27.51 26.90 27.28 0.9M
2021-03-04 27.50 27.94 27.11 27.15 1.4M
2021-03-03 27.40 27.83 26.90 27.72 1.1M
2021-03-02 27.53 27.65 26.87 27.41 1.3M
2021-03-01 26.95 27.65 26.67 27.53 1.2M
2021-02-26 27.00 27.25 26.47 26.95 1.4M
2021-02-25 28.71 28.91 27.31 27.39 3.5M
2021-02-24 28.45 29.12 28.19 28.84 2.8M
2021-02-23 29.38 29.62 28.29 28.75 2.7M
2021-02-22 31.00 31.32 29.63 29.66 4.3M
2021-02-19 29.72 31.12 29.43 30.73 3.2M
2021-02-18 29.40 30.47 29.40 29.77 2.6M
2021-02-10 29.73 29.93 28.51 29.16 3.1M
2021-02-09 29.07 29.99 28.80 29.72 3.1M
2021-02-08 29.39 30.13 28.86 29.33 4.1M
2021-02-05 28.27 32.67 28.15 30.29 6.6M
2021-02-04 28.50 28.96 27.42 28.03 2.4M
2021-02-03 28.93 29.92 28.27 28.79 3.1M
2021-02-02 30.09 30.16 28.55 29.29 4.2M
2021-02-01 29.28 30.86 28.63 30.24 4.9M
2021-01-29 29.01 29.92 28.35 29.33 4.7M
2021-01-28 28.29 29.43 28.03 28.57 4.1M
2021-01-27 26.94 28.39 26.41 28.39 3.1M
2021-01-26 26.66 28.52 26.52 27.35 2.8M
2021-01-25 27.57 27.57 26.00 26.79 2.7M
2021-01-22 27.46 28.25 27.10 27.77 2.9M
2021-01-21 27.47 27.84 27.27 27.57 2.2M
2021-01-20 27.93 28.24 27.16 27.54 2.8M
2021-01-19 28.09 28.96 27.67 28.09 3.4M
2021-01-18 28.45 29.13 27.81 28.10 4.0M
2021-01-15 27.04 29.45 26.67 28.61 5.6M
2021-01-14 25.59 28.12 25.13 27.07 4.7M
2021-01-13 26.34 26.73 25.61 25.99 3.4M
2021-01-12 25.47 27.61 25.41 26.79 5.6M
2021-01-11 24.99 24.99 23.54 23.88 2.5M
2021-01-08 25.20 25.47 24.12 24.86 1.9M
2021-01-07 26.72 26.91 25.06 25.21 2.8M
2021-01-06 27.80 27.86 26.60 26.78 2.8M
2021-01-05 27.88 28.26 27.46 27.87 2.3M
2021-01-04 26.64 27.92 26.64 27.86 2.6M