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
2022-12-30 20.25 20.66 19.67 20.40 2.2M
2022-12-29 20.10 20.41 19.85 20.25 1.8M
2022-12-28 20.82 20.83 20.06 20.06 2.5M
2022-12-27 20.69 20.91 20.27 20.85 3.9M
2022-12-26 20.89 20.97 20.53 20.60 2.3M
2022-12-23 20.93 21.25 20.40 20.74 2.7M
2022-12-22 20.65 21.30 20.37 20.55 3.4M
2022-12-21 20.55 20.66 20.23 20.37 2.1M
2022-12-20 20.68 20.81 20.30 20.38 2.0M
2022-12-19 21.53 21.60 20.63 20.70 1.5M
2022-12-16 21.41 22.00 21.36 21.41 2.4M
2022-12-15 21.54 22.17 21.37 21.51 2.6M
2022-12-14 21.84 22.00 21.10 21.51 3.2M
2022-12-13 21.97 22.10 21.15 21.98 3.3M
2022-12-12 22.19 22.30 21.50 21.95 3.2M
2022-12-09 22.17 22.60 21.58 22.08 2.4M
2022-12-08 22.01 22.25 21.71 22.17 1.6M
2022-12-07 21.60 22.10 21.50 22.01 1.6M
2022-12-06 22.11 22.19 21.61 21.71 1.7M
2022-12-05 22.22 22.36 21.91 22.11 1.7M
2022-12-02 21.63 22.47 21.56 22.17 3.0M
2022-12-01 21.75 21.85 21.32 21.63 2.4M
2022-11-30 21.52 21.83 21.33 21.59 1.5M
2022-11-29 21.52 21.75 21.31 21.49 1.6M
2022-11-28 21.46 21.71 21.21 21.46 1.1M
2022-11-25 22.11 22.25 21.61 21.61 1.2M
2022-11-24 21.70 22.27 21.66 22.00 1.4M
2022-11-23 22.99 22.99 21.55 21.78 3.3M
2022-11-22 23.20 24.15 22.80 22.98 3.0M
2022-11-21 22.07 23.61 21.54 23.25 4.1M
2022-11-18 22.77 23.00 21.95 22.01 2.4M
2022-11-17 22.59 23.08 22.31 22.90 2.7M
2022-11-16 22.78 22.87 22.42 22.49 2.2M
2022-11-15 22.95 23.14 22.18 22.66 3.0M
2022-11-14 23.43 23.66 22.55 22.75 2.8M
2022-11-11 23.76 24.34 23.30 23.45 2.1M
2022-11-10 23.71 23.99 23.32 23.43 1.3M
2022-11-09 24.07 24.17 23.70 23.88 1.0M
2022-11-08 24.11 24.36 23.74 24.08 1.5M
2022-11-07 24.26 24.39 23.93 24.27 2.0M
2022-11-04 25.50 25.88 24.04 24.24 5.1M
2022-11-03 26.02 26.03 24.34 25.52 2.5M
2022-11-02 23.50 25.08 23.06 25.00 2.9M
2022-11-01 22.25 23.66 22.25 23.35 2.9M
2022-10-31 22.71 23.39 21.98 22.40 3.1M
2022-10-28 23.15 23.90 22.68 22.81 2.1M
2022-10-27 24.18 24.83 23.10 23.16 3.2M
2022-10-26 23.91 25.91 23.61 24.18 5.4M
2022-10-25 23.82 24.30 22.80 23.95 2.8M
2022-10-24 25.90 25.90 23.78 23.85 4.1M
2022-10-21 27.00 28.12 24.96 25.50 6.6M
2022-10-20 26.99 28.65 26.30 26.46 2.9M
2022-10-19 29.54 30.00 27.30 27.45 4.1M
2022-10-18 27.35 29.82 26.81 29.54 3.6M
2022-10-17 27.48 28.00 26.76 27.35 1.9M
2022-10-14 28.40 28.57 27.05 27.71 2.2M
2022-10-13 27.80 28.68 27.35 28.19 2.3M
2022-10-12 27.55 28.18 26.94 27.90 1.6M
2022-10-11 27.58 28.08 26.97 27.55 1.8M
2022-10-10 26.82 28.17 26.00 27.87 3.0M
2022-09-30 26.01 27.36 25.95 26.38 1.4M
2022-09-29 26.00 27.09 25.80 26.16 1.8M
2022-09-28 26.33 26.80 25.63 25.70 1.4M
2022-09-27 25.99 26.73 25.22 26.25 2.0M
2022-09-26 24.70 25.76 24.69 25.13 1.6M
2022-09-23 25.95 26.07 24.90 25.30 1.5M
2022-09-22 25.50 26.89 25.12 25.82 1.7M
2022-09-21 25.94 26.23 25.20 25.47 1.1M
2022-09-20 26.46 26.99 25.76 25.94 1.7M
2022-09-19 26.93 27.42 26.31 26.59 2.5M
2022-09-16 27.50 28.69 27.08 27.09 2.2M
2022-09-15 28.13 29.14 27.69 27.83 2.2M
2022-09-14 27.82 28.98 27.03 28.20 2.5M
2022-09-13 26.21 28.63 25.93 28.45 4.2M
2022-09-09 26.70 26.85 26.06 26.20 2.1M
2022-09-08 27.43 27.61 26.36 26.61 2.7M
2022-09-07 27.19 27.96 26.91 27.11 2.5M
2022-09-06 26.83 28.05 26.30 27.65 3.0M
2022-09-05 27.20 27.33 25.75 26.90 3.1M
2022-09-02 25.46 27.26 25.46 26.72 4.7M
2022-09-01 24.97 26.39 24.70 25.75 4.9M
2022-08-31 24.22 25.15 23.88 24.75 6.1M
2022-08-30 22.39 24.83 22.39 24.22 6.7M
2022-08-29 21.39 23.05 21.04 23.01 3.0M
2022-08-26 21.36 22.00 21.00 21.52 1.1M
2022-08-25 21.01 21.51 20.31 21.20 1.2M
2022-08-24 21.82 22.25 20.95 21.00 1.1M
2022-08-23 21.73 22.42 21.59 21.99 0.8M
2022-08-22 21.51 21.96 21.00 21.80 1.0M
2022-08-19 21.81 21.98 21.33 21.38 0.9M
2022-08-18 21.82 22.08 21.20 21.86 1.6M
2022-08-17 22.30 22.45 21.41 21.70 1.9M
2022-08-16 23.08 23.52 22.13 22.30 1.8M
2022-08-15 22.58 23.38 22.24 23.20 2.1M
2022-08-12 22.80 23.00 22.38 22.47 1.0M
2022-08-11 21.79 23.38 21.31 22.68 2.9M
2022-08-10 21.63 21.64 21.20 21.35 0.6M
2022-08-09 21.60 21.80 21.25 21.63 1.1M
2022-08-08 20.54 21.88 20.31 21.53 1.4M
2022-08-05 20.71 21.00 20.29 20.64 0.8M
2022-08-04 19.61 20.75 19.61 20.60 1.1M
2022-08-03 19.31 20.08 19.31 19.51 0.9M
2022-08-02 19.93 19.93 18.90 19.51 1.5M
2022-08-01 20.46 20.46 19.88 19.98 0.9M
2022-07-29 20.72 20.95 20.31 20.46 0.9M
2022-07-28 20.25 21.15 20.25 20.67 1.0M
2022-07-27 20.24 20.40 20.08 20.33 0.7M
2022-07-26 20.42 20.55 20.14 20.25 1.3M
2022-07-25 20.70 21.17 20.38 20.41 1.2M
2022-07-22 21.17 21.34 20.70 20.92 0.9M
2022-07-21 21.00 21.54 20.73 21.17 1.3M
2022-07-20 20.98 21.46 20.70 20.78 1.4M
2022-07-19 21.33 21.33 20.61 20.89 1.5M
2022-07-18 21.30 21.59 20.77 21.00 1.4M
2022-07-15 21.87 21.97 20.88 20.90 1.0M
2022-07-14 22.32 22.32 21.55 21.61 0.6M
2022-07-13 21.55 21.99 21.50 21.65 0.8M
2022-07-12 23.04 23.14 21.62 21.68 1.6M
2022-07-11 22.99 23.16 22.60 23.02 0.9M
2022-07-08 23.17 23.53 22.70 22.81 1.3M
2022-07-07 22.45 23.65 22.33 23.11 2.2M
2022-07-06 22.14 23.38 22.01 22.45 2.1M
2022-07-05 23.90 24.02 21.91 22.14 3.2M
2022-07-04 22.25 24.35 22.25 24.24 3.7M
2022-07-01 22.06 22.48 21.86 22.12 1.0M
2022-06-30 23.18 23.51 22.11 22.12 2.2M
2022-06-29 23.95 24.04 22.50 22.93 1.4M
2022-06-28 24.50 24.50 23.86 23.95 1.2M
2022-06-27 24.64 24.88 23.81 24.47 1.6M
2022-06-24 24.90 24.95 24.26 24.65 1.7M
2022-06-23 24.65 24.87 23.96 24.76 1.4M
2022-06-22 25.50 25.51 24.65 24.65 2.6M
2022-06-21 24.07 25.82 23.78 25.49 6.1M
2022-06-20 23.53 24.08 23.10 23.94 2.7M
2022-06-17 23.80 24.18 23.31 23.63 2.7M
2022-06-16 22.49 23.99 22.09 23.80 4.3M
2022-06-15 22.07 22.98 21.81 22.50 4.4M
2022-06-14 20.57 22.80 20.16 21.98 3.5M
2022-06-13 20.28 20.85 20.08 20.59 1.8M
2022-06-10 20.70 20.98 20.09 20.29 2.1M
2022-06-09 21.29 21.49 20.74 20.83 0.8M
2022-06-08 21.60 21.63 20.95 21.30 1.1M
2022-06-07 22.89 22.90 21.55 21.55 2.6M
2022-06-06 22.13 23.29 21.81 23.29 2.3M
2022-06-02 21.89 22.41 21.70 22.24 1.3M
2022-06-01 22.39 22.80 21.70 21.89 2.2M
2022-05-31 21.85 22.46 21.25 22.43 1.5M
2022-05-30 21.29 21.93 20.93 21.78 1.4M
2022-05-27 20.96 21.38 20.75 21.29 1.5M
2022-05-26 21.14 21.22 20.34 20.90 1.7M
2022-05-25 20.40 21.26 20.16 21.14 1.8M
2022-05-24 20.93 20.93 20.26 20.40 2.6M
2022-05-23 20.47 20.99 20.30 20.75 1.8M
2022-05-20 21.03 21.49 20.12 20.47 3.9M
2022-05-19 20.48 21.95 20.45 21.09 4.2M
2022-05-18 19.30 21.32 18.50 21.06 8.0M
2022-05-17 18.29 20.60 17.95 19.38 5.4M
2022-05-16 17.60 18.80 17.60 18.40 2.4M
2022-05-13 17.50 18.19 17.13 17.68 3.3M
2022-05-12 16.86 17.24 16.69 16.97 0.8M
2022-05-11 17.38 17.49 16.83 16.87 1.1M
2022-05-10 16.66 17.16 16.43 17.08 0.9M
2022-05-09 16.89 16.91 16.35 16.85 1.2M
2022-05-06 16.50 16.82 16.20 16.56 1.1M
2022-05-05 16.23 16.93 15.86 16.70 1.2M
2022-04-29 15.75 16.40 15.61 16.20 1.4M
2022-04-28 16.14 16.33 15.10 15.36 1.6M
2022-04-27 15.70 16.38 15.05 16.10 1.8M
2022-04-26 16.35 16.74 15.65 15.73 1.6M
2022-04-25 17.30 17.65 16.45 16.45 2.7M
2022-04-22 19.84 20.00 18.25 18.27 2.9M
2022-04-21 19.78 21.00 19.70 20.15 3.1M
2022-04-20 19.64 20.50 19.64 19.74 3.0M
2022-04-19 19.25 21.80 18.97 20.07 3.9M
2022-04-18 18.66 19.28 18.30 19.07 0.8M
2022-04-15 18.99 18.99 18.53 18.66 0.7M
2022-04-14 18.78 19.15 18.53 19.00 0.7M
2022-04-13 19.30 19.30 18.61 18.61 0.7M
2022-04-12 19.34 19.67 18.77 19.58 0.9M
2022-04-11 19.86 19.98 19.10 19.34 1.0M
2022-04-08 20.54 20.79 19.83 19.94 1.1M
2022-04-07 21.40 21.53 20.45 20.54 1.2M
2022-04-06 21.19 21.64 21.00 21.58 0.7M
2022-04-01 21.29 21.55 21.05 21.19 0.8M
2022-03-31 21.50 21.84 21.36 21.45 0.9M
2022-03-30 21.46 21.67 21.23 21.50 1.2M
2022-03-29 21.40 21.88 21.30 21.37 1.1M
2022-03-28 22.31 22.42 21.51 21.56 1.7M
2022-03-25 21.99 22.60 21.76 22.34 2.2M
2022-03-24 21.80 21.93 21.22 21.71 1.1M
2022-03-23 22.23 22.54 21.95 22.11 0.9M
2022-03-22 22.23 22.35 21.80 22.16 1.0M
2022-03-21 22.15 22.53 22.01 22.30 1.1M
2022-03-18 22.32 22.32 21.72 22.22 1.3M
2022-03-17 21.06 22.63 21.06 22.02 3.1M
2022-03-16 20.76 20.99 20.00 20.90 1.9M
2022-03-15 21.99 21.99 20.50 20.51 2.8M
2022-03-14 23.79 23.79 22.22 22.30 4.0M
2022-03-11 25.31 25.31 22.69 24.00 6.8M
2022-03-10 25.77 26.78 25.77 26.16 1.7M
2022-03-09 25.93 26.18 24.31 25.33 1.6M
2022-03-08 26.18 26.49 25.71 25.81 1.2M
2022-03-07 26.99 26.99 26.03 26.18 1.3M
2022-03-04 26.09 26.76 26.01 26.73 1.3M
2022-03-03 26.15 26.45 25.91 26.31 0.9M
2022-03-02 25.88 26.33 25.60 26.19 1.3M
2022-03-01 25.28 25.94 25.27 25.87 1.1M
2022-02-28 25.26 25.33 24.62 25.27 0.8M
2022-02-25 25.10 25.64 25.01 25.22 1.2M
2022-02-24 25.79 25.93 24.61 24.91 1.4M
2022-02-23 25.22 25.82 25.22 25.78 1.1M
2022-02-22 25.82 25.82 25.05 25.17 1.0M
2022-02-21 25.62 25.95 25.59 25.84 0.7M
2022-02-18 25.45 25.70 25.12 25.63 0.7M
2022-02-17 25.90 25.95 25.35 25.45 0.9M
2022-02-16 25.52 25.95 25.51 25.90 0.7M
2022-02-15 25.67 25.80 25.25 25.48 0.7M
2022-02-14 25.95 26.00 25.36 25.60 0.9M
2022-02-11 25.80 26.33 25.58 25.92 1.4M
2022-02-10 26.00 26.27 25.74 25.86 0.9M
2022-02-09 25.40 26.10 25.22 26.00 1.2M
2022-02-08 24.62 25.60 24.62 25.40 1.1M
2022-02-07 25.15 25.32 24.60 24.86 0.8M
2022-01-28 24.33 24.89 24.27 24.75 0.9M
2022-01-27 25.11 25.17 24.10 24.20 1.2M
2022-01-26 25.18 25.76 24.81 25.11 1.2M
2022-01-25 26.85 26.94 25.21 25.24 1.9M
2022-01-24 27.09 27.17 26.75 26.85 1.0M
2022-01-21 27.43 27.89 27.01 27.28 1.4M
2022-01-20 28.59 29.16 27.66 27.70 1.9M
2022-01-19 28.13 28.68 27.90 28.41 1.5M
2022-01-18 30.13 30.13 27.86 28.18 3.7M
2022-01-17 29.94 30.11 29.10 29.89 1.6M
2022-01-14 29.45 30.36 29.43 29.63 2.2M
2022-01-13 30.33 30.50 29.50 29.56 2.3M
2022-01-12 30.10 30.53 29.70 30.28 2.2M
2022-01-11 30.59 30.89 29.88 30.20 3.7M
2022-01-10 29.11 31.07 28.83 31.01 6.4M
2022-01-07 29.80 29.89 28.80 28.81 3.2M
2022-01-06 29.35 30.25 28.90 29.48 2.6M
2022-01-05 29.00 29.93 28.76 29.71 4.2M
2022-01-04 28.76 29.26 28.67 29.09 3.2M