Chengdu Olymvax Biopharmaceuticals Inc (688319)

688319
🏛️ 中国 →
25.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 13.91 13.97 13.64 13.87 1.1M
2022-12-29 13.52 14.20 13.52 13.93 1.4M
2022-12-28 13.74 13.87 13.56 13.59 0.6M
2022-12-27 13.90 13.96 13.57 13.85 0.8M
2022-12-26 13.93 14.13 13.79 13.90 0.5M
2022-12-23 13.80 14.05 13.68 14.05 0.5M
2022-12-22 14.05 14.24 13.77 13.86 0.6M
2022-12-21 14.37 14.48 13.89 14.04 1.0M
2022-12-20 14.32 14.52 14.24 14.31 0.5M
2022-12-19 15.26 15.26 14.39 14.50 1.5M
2022-12-16 15.34 15.34 15.07 15.11 0.6M
2022-12-15 15.26 15.59 15.26 15.29 0.5M
2022-12-14 15.57 15.57 15.30 15.31 0.6M
2022-12-13 16.00 16.00 15.41 15.56 1.0M
2022-12-12 15.60 16.11 15.55 15.88 1.2M
2022-12-09 15.87 16.15 15.60 15.75 1.7M
2022-12-08 15.40 16.10 15.40 15.86 3.1M
2022-12-07 15.20 15.64 15.04 15.45 1.1M
2022-12-06 15.55 15.58 15.30 15.30 1.1M
2022-12-05 15.65 15.71 15.34 15.59 1.1M
2022-12-02 15.74 15.88 15.34 15.50 1.9M
2022-12-01 15.55 15.99 15.32 15.74 2.8M
2022-11-30 15.60 15.65 15.27 15.32 1.4M
2022-11-29 15.24 15.76 15.24 15.59 1.4M
2022-11-28 15.82 16.05 15.25 15.42 1.6M
2022-11-25 15.68 16.10 15.56 16.04 1.7M
2022-11-24 15.81 15.94 15.59 15.77 1.2M
2022-11-23 16.01 16.40 15.63 15.80 1.8M
2022-11-22 17.06 17.06 16.13 16.18 3.0M
2022-11-21 17.00 17.08 16.58 16.93 2.1M
2022-11-18 16.87 17.50 16.62 17.13 3.6M
2022-11-17 16.80 17.06 16.54 16.87 2.0M
2022-11-16 17.09 17.17 16.56 16.74 2.1M
2022-11-15 17.43 17.44 16.69 16.94 2.4M
2022-11-14 16.90 17.48 16.55 17.17 3.2M
2022-11-11 17.58 17.85 16.70 16.89 4.0M
2022-11-10 17.80 18.38 17.10 17.10 3.7M
2022-11-09 17.13 17.94 16.83 17.82 3.5M
2022-11-08 17.25 17.60 16.73 17.13 2.2M
2022-11-07 16.63 17.82 16.55 17.27 4.9M
2022-11-04 16.70 17.06 16.32 16.80 2.3M
2022-11-03 16.36 16.84 15.88 16.66 2.6M
2022-11-02 15.64 16.70 15.37 16.44 3.6M
2022-11-01 15.81 15.81 14.75 15.66 2.5M
2022-10-31 15.07 15.74 14.80 15.16 2.1M
2022-10-28 16.04 16.20 14.95 15.03 2.1M
2022-10-27 15.95 16.18 15.32 15.86 2.0M
2022-10-26 14.66 16.39 14.51 15.80 3.2M
2022-10-25 15.06 15.30 14.46 14.51 2.9M
2022-10-24 16.05 16.19 14.91 14.95 2.3M
2022-10-21 15.96 16.20 15.48 16.00 1.7M
2022-10-20 15.37 16.63 15.13 16.05 3.6M
2022-10-19 15.61 15.73 15.28 15.36 1.6M
2022-10-18 15.31 15.83 15.01 15.61 2.3M
2022-10-17 14.73 15.54 14.48 15.26 2.7M
2022-10-14 14.16 14.68 14.01 14.51 2.3M
2022-10-13 13.65 14.10 13.53 14.03 1.2M
2022-10-12 13.70 13.78 13.09 13.70 1.6M
2022-10-11 13.36 13.72 13.18 13.65 0.8M
2022-10-10 13.90 14.00 13.24 13.36 1.7M
2022-09-30 13.85 14.45 13.75 13.91 1.4M
2022-09-29 14.26 14.29 13.68 13.80 1.4M
2022-09-28 14.32 14.80 13.95 14.05 1.2M
2022-09-27 13.51 14.41 13.51 14.35 1.9M
2022-09-26 13.67 13.95 13.32 13.57 1.1M
2022-09-23 14.03 14.24 13.41 13.69 0.9M
2022-09-22 14.34 14.41 13.95 14.02 0.8M
2022-09-21 14.51 14.59 14.22 14.32 0.6M
2022-09-20 14.54 14.84 14.44 14.50 0.8M
2022-09-19 15.48 15.48 14.40 14.42 1.8M
2022-09-16 15.80 15.94 15.38 15.40 0.7M
2022-09-15 16.29 16.50 15.56 15.58 0.7M
2022-09-14 16.02 16.16 15.88 16.04 0.7M
2022-09-13 16.12 16.39 16.03 16.05 0.5M
2022-09-09 16.01 16.36 15.60 16.18 0.7M
2022-09-08 16.38 16.38 15.98 15.99 0.6M
2022-09-07 16.25 16.40 16.13 16.31 0.7M
2022-09-06 16.45 16.65 16.20 16.25 0.8M
2022-09-05 16.69 16.80 16.23 16.31 1.1M
2022-09-02 16.19 17.50 16.15 16.80 2.7M
2022-09-01 16.96 16.96 16.05 16.07 1.5M
2022-08-31 16.43 17.18 16.43 16.61 1.7M
2022-08-30 16.53 16.68 16.25 16.42 0.5M
2022-08-29 16.62 16.62 16.28 16.40 0.7M
2022-08-26 17.06 17.06 16.51 16.62 0.4M
2022-08-25 17.09 17.09 16.52 16.66 0.7M
2022-08-24 17.48 17.48 16.69 16.84 1.0M
2022-08-23 17.50 17.50 17.10 17.34 0.8M
2022-08-22 17.25 17.67 17.01 17.34 0.8M
2022-08-19 18.04 18.28 17.36 17.37 1.0M
2022-08-18 18.26 18.63 17.68 17.72 1.4M
2022-08-17 18.61 18.77 17.99 18.03 1.2M
2022-08-16 18.28 18.87 18.28 18.60 1.3M
2022-08-15 18.42 18.75 18.27 18.39 0.8M
2022-08-12 19.06 19.28 18.50 18.75 1.5M
2022-08-11 18.73 19.54 18.73 19.06 2.1M
2022-08-10 18.21 19.30 18.21 18.92 2.0M
2022-08-09 18.39 18.87 18.14 18.51 1.5M
2022-08-08 18.19 19.48 18.19 18.69 2.1M
2022-08-05 16.87 18.20 16.87 18.13 1.7M
2022-08-04 16.87 17.28 16.80 17.04 0.8M
2022-08-03 15.90 17.48 15.90 16.88 1.1M
2022-08-02 16.66 16.95 16.03 16.80 1.3M
2022-08-01 16.82 17.06 16.53 16.84 0.6M
2022-07-29 17.70 17.70 16.70 16.82 0.9M
2022-07-28 16.99 17.64 16.82 17.18 1.1M
2022-07-27 16.91 17.02 16.65 16.99 0.6M
2022-07-26 16.84 17.02 16.53 16.82 0.9M
2022-07-25 17.01 17.14 16.68 16.73 0.6M
2022-07-22 17.37 17.47 16.70 16.90 1.1M
2022-07-21 17.89 17.89 17.12 17.28 1.1M
2022-07-20 17.71 17.96 17.59 17.73 0.6M
2022-07-19 17.41 17.74 17.41 17.66 0.6M
2022-07-18 17.70 17.89 17.30 17.58 0.6M
2022-07-15 17.66 18.12 17.35 17.50 1.1M
2022-07-14 17.55 18.00 17.55 17.66 0.6M
2022-07-13 17.85 17.94 17.71 17.85 0.6M
2022-07-12 18.20 18.22 17.73 17.92 0.8M
2022-07-11 18.37 18.55 18.00 18.08 0.6M
2022-07-08 18.31 18.62 18.25 18.37 1.1M
2022-07-07 18.55 18.66 18.07 18.30 1.2M
2022-07-06 18.80 19.15 18.38 18.66 1.3M
2022-07-05 19.01 19.01 18.41 18.57 1.3M
2022-07-04 18.67 19.50 18.40 19.11 1.6M
2022-07-01 18.90 19.26 18.65 18.68 1.3M
2022-06-30 18.86 19.73 18.58 18.89 2.0M
2022-06-29 18.99 19.25 18.50 18.53 1.2M
2022-06-28 19.04 19.32 18.55 18.99 1.2M
2022-06-27 19.69 19.85 19.00 19.23 1.3M
2022-06-24 19.24 19.76 19.06 19.26 1.9M
2022-06-23 19.65 19.85 18.90 19.21 1.6M
2022-06-22 20.16 20.16 19.33 19.39 1.6M
2022-06-21 19.23 20.14 19.23 19.81 2.2M
2022-06-20 19.29 19.98 19.26 19.82 2.9M
2022-06-17 19.19 19.66 18.85 19.29 2.7M
2022-06-16 18.79 19.48 18.39 19.20 3.3M
2022-06-15 18.39 19.80 18.22 18.83 3.0M
2022-06-14 18.50 18.85 18.20 18.40 1.4M
2022-06-13 18.55 19.08 18.15 18.74 2.8M
2022-06-10 18.47 18.84 18.31 18.51 1.8M
2022-06-09 18.51 19.13 18.33 18.47 2.5M
2022-06-08 19.89 20.00 17.48 19.27 6.6M
2022-06-07 21.59 21.60 20.52 20.52 0.9M
2022-06-06 22.10 22.26 20.47 21.83 1.2M
2022-06-02 21.22 21.90 20.94 21.65 0.8M
2022-06-01 21.30 21.71 20.86 21.30 0.6M
2022-05-31 21.65 21.95 21.10 21.34 0.5M
2022-05-30 21.36 22.01 20.70 21.65 0.9M
2022-05-27 21.74 22.24 20.83 21.36 1.0M
2022-05-26 24.13 24.13 21.37 21.82 2.5M
2022-05-25 23.94 24.50 23.10 24.13 1.8M
2022-05-24 24.90 24.90 23.46 24.17 1.5M
2022-05-23 25.50 26.90 24.31 24.42 2.6M
2022-05-20 24.70 25.37 24.30 25.18 1.5M
2022-05-19 23.30 24.80 23.30 24.70 1.8M
2022-05-18 22.88 23.70 22.25 23.69 1.6M
2022-05-17 22.24 22.88 21.51 22.71 1.8M
2022-05-16 23.48 23.48 21.34 22.00 2.4M
2022-05-13 20.48 23.75 20.48 23.66 2.5M
2022-05-12 20.02 20.68 20.00 20.32 1.2M
2022-05-11 19.48 20.69 19.48 20.50 1.1M
2022-05-10 17.66 19.60 17.65 19.45 1.0M
2022-05-09 18.83 18.83 17.49 18.32 0.7M
2022-05-06 16.98 18.17 16.98 17.93 1.0M
2022-05-05 16.90 17.97 16.28 17.60 1.0M
2022-04-29 15.10 17.02 15.10 16.91 1.1M
2022-04-28 15.74 15.89 15.00 15.49 1.3M
2022-04-27 16.29 16.69 15.36 16.55 0.6M
2022-04-26 16.79 16.95 16.15 16.29 1.0M
2022-04-25 18.10 18.10 16.30 16.53 1.3M
2022-04-22 18.19 18.75 18.06 18.14 0.6M
2022-04-21 19.70 20.03 18.88 19.00 0.7M
2022-04-20 19.81 19.92 19.55 19.70 0.6M
2022-04-19 20.33 20.33 19.63 19.80 0.4M
2022-04-18 21.58 21.58 19.83 20.31 1.4M
2022-04-15 19.45 21.39 19.38 21.07 1.5M
2022-04-14 19.44 19.93 19.24 19.67 0.8M
2022-04-13 20.15 20.34 19.18 19.34 0.8M
2022-04-12 19.50 20.69 19.03 20.51 1.2M
2022-04-11 20.45 20.57 19.68 19.89 0.6M
2022-04-08 21.45 21.89 20.00 20.37 0.9M
2022-04-07 22.11 22.29 21.15 21.60 0.7M
2022-04-06 22.22 22.54 22.05 22.32 0.5M
2022-04-01 22.50 22.57 22.02 22.21 0.6M
2022-03-31 22.50 23.47 22.50 22.76 0.6M
2022-03-30 22.15 22.89 21.91 22.85 0.5M
2022-03-29 22.68 22.96 22.00 22.15 0.4M
2022-03-28 23.60 23.68 22.52 22.71 0.7M
2022-03-25 22.87 23.70 22.85 23.60 1.1M
2022-03-24 23.04 23.55 22.35 23.07 1.1M
2022-03-23 22.91 23.39 22.81 23.07 0.5M
2022-03-22 23.83 23.83 22.83 22.91 0.6M
2022-03-21 22.94 23.50 22.94 23.36 0.8M
2022-03-18 23.19 23.28 22.45 22.87 0.6M
2022-03-17 22.12 23.76 22.12 23.03 1.4M
2022-03-16 21.76 22.49 20.92 22.01 1.1M
2022-03-15 22.36 22.78 21.70 21.74 1.3M
2022-03-14 23.34 23.34 22.41 22.45 0.8M
2022-03-11 22.50 23.48 22.48 23.34 1.1M
2022-03-10 22.78 22.89 22.00 22.80 1.5M
2022-03-09 22.38 22.85 21.03 22.00 1.4M
2022-03-08 23.80 23.85 22.00 22.40 2.1M
2022-03-07 24.33 24.58 23.50 23.67 1.1M
2022-03-04 25.32 25.75 24.10 24.58 1.8M
2022-03-03 28.18 28.18 25.01 25.35 2.8M
2022-03-02 27.91 28.19 27.32 27.85 0.5M
2022-03-01 27.92 28.00 27.40 27.77 0.4M
2022-02-28 28.10 28.10 27.41 27.76 0.5M
2022-02-25 27.57 28.51 27.21 28.06 0.6M
2022-02-24 28.12 28.58 27.06 27.25 0.9M
2022-02-23 27.57 28.41 27.57 28.11 0.9M
2022-02-22 28.15 28.36 27.00 27.40 0.5M
2022-02-21 28.35 28.37 28.01 28.17 0.3M
2022-02-18 28.00 28.18 27.55 28.18 0.3M
2022-02-17 28.00 28.00 27.47 27.70 0.2M
2022-02-16 27.88 28.00 27.54 27.79 0.3M
2022-02-15 27.30 28.14 27.30 27.66 0.5M
2022-02-14 27.24 28.08 27.24 27.46 0.3M
2022-02-11 28.34 28.50 27.25 27.36 0.7M
2022-02-10 28.95 29.26 28.20 28.41 0.7M
2022-02-09 28.90 29.10 28.32 28.89 0.4M
2022-02-08 29.08 29.33 28.19 28.54 0.8M
2022-02-07 30.30 30.34 28.92 29.47 0.9M
2022-01-28 30.00 30.48 28.87 30.00 0.8M
2022-01-27 30.76 30.99 29.01 29.69 0.9M
2022-01-26 31.90 31.90 29.80 30.72 0.7M
2022-01-25 30.66 31.90 30.66 31.03 0.8M
2022-01-24 31.40 31.51 30.58 31.01 0.4M
2022-01-21 31.66 32.22 30.64 31.40 1.0M
2022-01-20 32.60 33.50 31.56 31.64 1.2M
2022-01-19 32.78 33.28 32.55 32.78 0.7M
2022-01-18 34.40 34.84 32.46 32.81 1.5M
2022-01-17 34.09 34.51 33.05 34.40 1.9M
2022-01-14 33.60 34.99 33.45 34.64 1.1M
2022-01-13 35.29 35.30 33.61 34.00 1.3M
2022-01-12 34.50 35.49 33.90 35.21 1.2M
2022-01-11 35.98 36.28 34.50 34.56 1.1M
2022-01-10 35.98 36.47 35.03 35.84 2.1M
2022-01-07 37.71 38.16 35.21 36.50 3.3M
2022-01-06 34.40 38.77 34.00 37.88 5.5M
2022-01-05 35.94 36.02 32.25 34.56 4.4M
2022-01-04 37.36 40.59 35.19 35.67 4.2M