CSPC Innovation Pharmaceutical Co Ltd Class A (300765)

300765
🏛️ 中国 →
47.79
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
2021-12-31 8.28 8.80 8.25 8.52 19.0M
2021-12-30 8.37 8.56 7.91 8.48 24.7M
2021-12-29 8.26 8.38 8.09 8.37 15.6M
2021-12-28 8.33 8.38 8.12 8.21 9.5M
2021-12-27 8.12 8.45 8.08 8.29 11.3M
2021-12-24 8.51 8.58 8.08 8.12 22.5M
2021-12-23 9.24 9.32 8.62 8.65 23.1M
2021-12-22 8.73 9.20 8.73 9.08 22.6M
2021-12-21 8.73 9.27 8.63 8.85 25.7M
2021-12-20 8.58 9.00 8.47 8.92 31.1M
2021-12-17 8.71 8.87 8.44 8.46 17.0M
2021-12-16 8.70 8.78 8.50 8.74 19.3M
2021-12-15 8.49 8.89 8.42 8.72 28.0M
2021-12-14 8.44 8.62 8.28 8.57 25.0M
2021-12-13 8.99 9.03 8.34 8.42 40.9M
2021-12-10 9.10 9.35 8.98 9.19 24.9M
2021-12-09 9.64 9.67 9.06 9.07 42.5M
2021-12-08 9.68 9.96 9.32 9.83 48.4M
2021-12-07 9.26 10.00 9.12 9.98 50.8M
2021-12-06 9.50 10.17 9.36 9.62 65.1M
2021-12-03 8.94 9.92 8.72 9.53 77.4M
2021-12-02 8.86 9.71 8.86 9.71 75.0M
2021-12-01 7.27 8.09 7.27 8.09 20.7M
2021-11-30 7.33 7.39 7.27 7.32 3.2M
2021-11-29 7.33 7.43 7.23 7.31 4.0M
2021-11-26 7.46 7.50 7.34 7.37 3.8M
2021-11-25 7.28 7.54 7.28 7.49 9.6M
2021-11-24 7.31 7.40 7.26 7.30 3.6M
2021-11-23 7.20 7.33 7.12 7.29 6.2M
2021-11-22 7.47 7.47 7.19 7.23 4.3M
2021-11-19 7.17 7.43 7.16 7.33 6.3M
2021-11-18 7.28 7.36 7.14 7.17 4.2M
2021-11-17 7.17 7.38 7.17 7.32 4.7M
2021-11-16 7.27 7.36 7.17 7.17 4.2M
2021-11-15 7.17 7.27 7.11 7.27 4.6M
2021-11-12 7.07 7.17 7.05 7.14 3.1M
2021-11-11 7.02 7.17 7.01 7.16 4.0M
2021-11-10 6.92 7.11 6.92 7.07 4.1M
2021-11-09 6.90 6.97 6.85 6.96 1.9M
2021-11-08 6.93 6.95 6.81 6.91 1.9M
2021-11-05 7.03 7.06 6.92 6.94 2.8M
2021-11-04 6.83 7.02 6.81 6.98 3.9M
2021-11-03 6.76 6.86 6.76 6.80 1.9M
2021-11-02 6.86 6.92 6.66 6.76 3.3M
2021-11-01 6.81 6.94 6.76 6.86 2.6M
2021-10-29 6.66 6.83 6.59 6.79 2.5M
2021-10-28 6.71 6.74 6.59 6.61 1.8M
2021-10-27 6.81 6.81 6.60 6.66 3.4M
2021-10-26 6.94 6.96 6.80 6.81 2.3M
2021-10-25 6.82 6.97 6.78 6.95 2.5M
2021-10-22 6.82 6.92 6.76 6.84 2.1M
2021-10-21 6.87 6.88 6.75 6.78 2.1M
2021-10-20 6.89 6.93 6.81 6.86 2.1M
2021-10-19 6.96 6.99 6.89 6.89 2.3M
2021-10-18 6.89 6.98 6.75 6.97 3.2M
2021-10-15 7.24 7.24 6.91 6.94 6.5M
2021-10-14 7.28 7.32 7.18 7.26 2.9M
2021-10-13 7.11 7.29 7.10 7.28 3.3M
2021-10-12 7.33 7.35 7.04 7.14 3.8M
2021-10-11 7.27 7.38 7.17 7.19 3.8M
2021-10-08 7.04 7.38 6.97 7.27 6.2M
2021-09-30 6.91 7.03 6.91 6.98 2.2M
2021-09-29 7.15 7.17 6.87 6.89 5.4M
2021-09-28 7.44 7.46 7.13 7.18 6.2M
2021-09-27 7.40 7.68 7.29 7.52 9.6M
2021-09-24 7.29 7.69 7.12 7.39 10.2M
2021-09-23 7.14 7.31 7.09 7.28 5.6M
2021-09-22 7.14 7.22 7.06 7.13 6.5M
2021-09-17 6.87 7.47 6.81 7.28 14.1M
2021-09-16 6.74 7.04 6.74 6.90 6.9M
2021-09-15 6.83 6.89 6.72 6.73 3.3M
2021-09-14 6.89 7.11 6.83 6.83 5.0M
2021-09-13 6.87 6.96 6.81 6.93 3.4M
2021-09-10 6.88 6.93 6.82 6.86 2.9M
2021-09-09 6.89 6.93 6.85 6.88 2.5M
2021-09-08 6.83 6.93 6.81 6.92 3.9M
2021-09-07 6.83 6.85 6.78 6.83 3.1M
2021-09-06 6.77 6.84 6.77 6.83 3.0M
2021-09-03 6.79 6.81 6.74 6.76 2.8M
2021-09-02 6.73 6.79 6.68 6.76 2.7M
2021-09-01 6.66 6.81 6.58 6.78 5.1M
2021-08-31 6.48 6.64 6.43 6.63 3.5M
2021-08-30 6.61 6.62 6.47 6.49 3.7M
2021-08-27 6.75 6.76 6.58 6.61 4.8M
2021-08-26 6.86 6.86 6.73 6.75 3.7M
2021-08-25 6.88 6.91 6.80 6.83 2.8M
2021-08-24 6.84 6.89 6.80 6.87 2.8M
2021-08-23 6.78 6.84 6.73 6.84 2.9M
2021-08-20 7.05 7.05 6.73 6.75 6.3M
2021-08-19 7.03 7.12 6.99 7.03 2.2M
2021-08-18 6.97 7.04 6.93 7.03 2.7M
2021-08-17 7.17 7.17 6.96 6.97 4.3M
2021-08-16 7.08 7.19 7.03 7.17 3.6M
2021-08-13 7.12 7.16 7.02 7.06 3.9M
2021-08-12 7.12 7.20 7.11 7.15 2.7M
2021-08-11 7.20 7.24 7.12 7.14 3.9M
2021-08-10 7.16 7.26 7.11 7.23 4.3M
2021-08-09 7.06 7.33 7.01 7.18 5.5M
2021-08-06 6.93 7.03 6.86 7.02 3.2M
2021-08-05 7.11 7.14 6.89 6.93 5.6M
2021-08-04 7.23 7.23 7.06 7.11 4.3M
2021-08-03 7.14 7.33 7.06 7.19 6.1M
2021-08-02 6.96 7.17 6.88 7.14 6.2M
2021-07-30 7.01 7.03 6.85 6.99 5.8M
2021-07-29 6.97 7.19 6.81 7.09 5.8M
2021-07-28 7.28 7.51 6.88 6.96 13.6M
2021-07-27 8.05 8.44 7.87 7.89 18.4M
2021-07-12 7.69 7.82 7.66 7.77 3.2M
2021-07-09 7.60 7.69 7.57 7.68 3.0M
2021-07-08 7.78 7.78 7.56 7.57 5.1M
2021-07-07 7.69 7.76 7.62 7.74 2.6M
2021-07-06 7.86 7.86 7.67 7.73 3.7M
2021-07-05 7.95 7.99 7.72 7.83 5.3M
2021-07-02 7.86 7.97 7.78 7.93 6.6M
2021-07-01 7.64 7.92 7.64 7.78 6.3M
2021-06-30 7.67 7.69 7.59 7.66 2.8M
2021-06-29 7.83 7.88 7.67 7.68 3.7M
2021-06-28 7.57 7.91 7.56 7.83 6.5M
2021-06-25 7.56 7.62 7.51 7.57 3.5M
2021-06-24 7.66 7.68 7.57 7.57 2.8M
2021-06-23 7.72 7.73 7.62 7.67 3.7M
2021-06-22 7.74 7.77 7.64 7.73 2.5M
2021-06-21 7.78 7.78 7.67 7.73 2.9M
2021-06-18 7.70 7.82 7.66 7.79 2.7M
2021-06-17 7.69 7.69 7.59 7.67 2.1M
2021-06-16 7.61 7.72 7.53 7.70 3.2M
2021-06-15 7.78 7.79 7.58 7.59 4.2M
2021-06-11 7.89 7.91 7.82 7.83 3.8M
2021-06-10 8.02 8.03 7.84 7.94 5.6M
2021-06-09 7.98 8.11 7.91 8.02 5.1M
2021-06-08 7.89 8.00 7.87 7.97 4.5M
2021-06-07 7.99 7.99 7.84 7.89 5.7M
2021-06-04 7.96 8.09 7.91 7.99 7.0M
2021-06-03 7.93 8.06 7.89 7.96 4.5M
2021-06-02 8.26 8.26 7.93 7.96 10.3M
2021-06-01 8.28 8.28 8.12 8.24 7.5M
2021-05-31 8.14 8.31 8.08 8.28 8.5M
2021-05-28 8.22 8.38 8.07 8.14 12.5M
2021-05-27 8.61 8.83 8.18 8.28 18.6M
2021-05-26 8.54 9.00 8.39 8.70 16.8M
2021-05-25 8.56 8.67 8.48 8.58 9.4M
2021-05-24 8.74 8.78 8.51 8.61 12.7M
2021-05-21 9.22 9.22 8.76 8.81 15.9M
2021-05-20 8.76 9.26 8.62 9.13 25.4M
2021-05-19 8.54 8.78 8.36 8.71 16.9M
2021-05-18 8.45 8.86 8.43 8.50 15.7M
2021-05-17 8.58 8.89 8.03 8.44 21.2M
2021-05-14 7.48 8.44 7.34 8.26 18.2M
2021-05-13 7.29 7.54 7.24 7.42 3.8M
2021-05-12 7.30 7.32 7.20 7.29 1.8M
2021-05-11 7.30 7.35 7.18 7.31 2.2M
2021-05-10 7.26 7.49 7.23 7.30 2.6M
2021-05-07 7.39 7.48 7.24 7.26 3.2M
2021-05-06 7.67 7.68 7.38 7.39 3.2M
2021-04-30 7.59 7.73 7.54 7.63 2.8M
2021-04-29 7.60 7.75 7.52 7.61 3.3M
2021-04-28 7.66 7.66 7.45 7.60 3.0M
2021-04-27 7.69 7.74 7.48 7.64 4.6M
2021-04-26 7.90 8.03 7.69 7.75 5.6M
2021-04-23 7.73 8.01 7.73 7.79 8.0M
2021-04-22 7.60 7.68 7.56 7.64 2.5M
2021-04-21 7.59 7.63 7.51 7.59 2.2M
2021-04-20 7.58 7.60 7.50 7.57 2.5M
2021-04-19 7.50 7.58 7.47 7.56 1.9M
2021-04-16 7.37 7.53 7.34 7.50 2.1M
2021-04-15 7.38 7.44 7.35 7.35 1.6M
2021-04-14 7.34 7.45 7.31 7.42 1.6M
2021-04-13 7.52 7.54 7.32 7.34 2.7M
2021-04-12 7.67 7.67 7.48 7.48 2.6M
2021-04-09 7.71 7.78 7.64 7.67 2.2M
2021-04-08 7.76 7.84 7.66 7.75 3.2M
2021-04-07 7.89 7.90 7.74 7.76 3.3M
2021-04-06 7.57 7.80 7.56 7.74 2.6M
2021-04-02 7.57 7.63 7.50 7.59 2.0M
2021-04-01 7.56 7.60 7.52 7.57 1.8M
2021-03-31 7.55 7.63 7.55 7.57 1.8M
2021-03-30 13.82 13.82 13.60 13.66 1.4M
2021-03-29 14.07 14.07 13.85 13.90 1.1M
2021-03-26 13.85 14.03 13.65 13.94 1.6M
2021-03-25 13.82 14.00 13.59 13.72 1.2M
2021-03-24 14.17 14.19 13.82 13.82 1.9M
2021-03-23 14.25 14.25 14.01 14.19 1.9M
2021-03-22 14.25 14.57 14.10 14.15 2.6M
2021-03-19 14.15 14.35 14.06 14.17 2.2M
2021-03-18 14.42 14.55 14.18 14.22 3.5M
2021-03-17 13.54 14.45 13.32 14.40 4.7M
2021-03-16 13.27 13.52 13.27 13.45 1.2M
2021-03-15 13.52 13.63 13.22 13.34 1.3M
2021-03-12 13.72 13.72 13.36 13.40 1.9M
2021-03-11 13.59 13.77 13.35 13.72 1.6M
2021-03-10 14.19 14.19 13.46 13.50 3.1M
2021-03-09 14.89 14.99 13.85 14.12 4.2M
2021-03-08 14.35 15.08 14.35 14.79 5.5M
2021-03-05 14.39 14.91 14.31 14.32 3.9M
2021-03-04 14.59 14.62 14.22 14.30 2.4M
2021-03-03 14.59 14.71 14.39 14.63 2.5M
2021-03-02 14.37 14.86 14.23 14.58 3.8M
2021-03-01 13.86 14.46 13.85 14.31 2.6M
2021-02-26 13.64 13.95 13.58 13.86 1.6M
2021-02-25 14.14 14.30 13.72 13.74 2.0M
2021-02-24 14.20 14.39 13.98 14.05 2.6M
2021-02-23 14.16 14.31 13.93 14.27 2.8M
2021-02-22 14.16 14.49 14.05 14.17 3.9M
2021-02-19 13.47 14.19 13.47 14.15 4.3M
2021-02-18 13.72 13.73 13.45 13.47 2.5M
2021-02-10 13.52 13.62 13.32 13.49 2.2M
2021-02-09 13.31 13.52 13.10 13.39 2.1M
2021-02-08 13.13 13.43 12.92 13.20 2.1M
2021-02-05 12.72 13.52 12.72 13.20 3.5M
2021-02-04 12.93 12.98 12.56 12.71 1.5M
2021-02-03 13.29 13.35 12.95 12.95 1.9M
2021-02-02 12.91 13.52 12.84 13.31 2.4M
2021-02-01 12.60 13.05 12.55 12.99 1.4M
2021-01-29 13.11 13.21 12.55 12.69 2.6M
2021-01-28 13.09 13.47 13.01 13.13 1.6M
2021-01-27 13.17 13.42 13.16 13.18 1.7M
2021-01-26 13.49 13.55 13.11 13.24 1.8M
2021-01-25 13.92 13.92 13.15 13.34 3.0M
2021-01-22 13.79 14.11 13.62 13.99 3.2M
2021-01-21 13.66 13.89 13.61 13.75 2.3M
2021-01-20 13.73 13.95 13.57 13.82 3.0M
2021-01-19 13.53 13.91 13.35 13.74 2.9M
2021-01-18 13.46 13.61 13.40 13.51 2.0M
2021-01-15 13.46 13.65 13.25 13.46 2.4M
2021-01-14 12.96 13.64 12.77 13.46 4.0M
2021-01-13 13.09 13.36 12.70 12.96 2.8M
2021-01-12 13.12 13.38 13.00 13.10 2.3M
2021-01-11 13.76 13.79 13.07 13.15 3.8M
2021-01-08 13.65 14.02 13.40 13.72 2.9M
2021-01-07 14.46 14.46 13.61 13.76 4.2M
2021-01-06 14.92 14.92 14.44 14.46 3.0M
2021-01-05 14.34 15.19 14.34 14.92 4.0M
2021-01-04 14.39 14.61 14.31 14.49 2.3M