HOB Biotech Group Corp Ltd (688656)

688656
🏛️ 中国 →
154.20
最終更新: 2025-09-29
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 61.13 63.46 61.13 63.00 0.3M
2021-12-30 60.40 61.66 59.93 61.13 0.2M
2021-12-29 60.40 61.50 59.70 60.36 0.1M
2021-12-28 59.00 60.82 58.83 60.20 0.1M
2021-12-27 58.00 59.45 57.50 59.37 0.2M
2021-12-24 58.47 59.00 57.34 58.58 0.2M
2021-12-23 61.03 61.49 57.72 58.65 0.5M
2021-12-22 61.73 62.19 60.61 61.23 0.2M
2021-12-21 58.00 61.99 57.61 61.85 0.4M
2021-12-20 59.39 60.20 57.58 58.00 0.2M
2021-12-17 60.23 60.23 59.13 59.45 0.2M
2021-12-16 59.82 60.80 59.17 60.31 0.2M
2021-12-15 60.19 60.60 59.61 60.26 0.2M
2021-12-14 59.16 60.60 59.16 60.19 0.2M
2021-12-13 61.29 61.29 59.10 59.56 0.3M
2021-12-10 59.52 61.24 59.03 60.66 0.3M
2021-12-09 59.48 59.90 58.46 59.52 0.1M
2021-12-08 58.70 59.35 58.06 58.95 0.2M
2021-12-07 58.96 59.77 56.90 58.28 0.4M
2021-12-06 61.65 61.65 58.17 59.15 0.5M
2021-12-03 62.48 62.49 60.30 61.28 0.5M
2021-12-02 62.55 63.48 61.61 62.07 0.2M
2021-12-01 63.92 64.28 62.67 62.67 0.3M
2021-11-30 64.85 66.30 63.80 64.30 0.2M
2021-11-29 64.43 65.50 63.53 64.85 0.4M
2021-11-26 64.85 65.10 63.43 64.44 0.2M
2021-11-25 65.00 65.68 63.67 64.84 0.3M
2021-11-24 64.50 65.60 64.00 64.75 0.3M
2021-11-23 65.27 65.27 63.87 64.39 0.2M
2021-11-22 65.70 65.88 64.06 64.66 0.4M
2021-11-19 65.50 66.62 64.43 65.67 0.3M
2021-11-18 65.50 65.80 63.87 65.50 0.3M
2021-11-17 62.11 65.72 62.10 65.04 0.5M
2021-11-16 64.70 64.85 62.12 62.66 0.3M
2021-11-15 63.78 65.56 63.26 64.21 0.5M
2021-11-12 62.66 63.88 61.88 63.50 0.4M
2021-11-11 62.40 63.70 62.40 63.00 0.2M
2021-11-10 62.38 63.31 61.77 62.85 0.2M
2021-11-09 60.32 62.95 60.00 62.76 0.3M
2021-11-08 61.65 62.11 59.59 60.42 0.3M
2021-11-05 62.25 62.62 60.91 61.80 0.3M
2021-11-04 62.30 62.73 60.88 61.98 0.4M
2021-11-03 64.20 65.01 61.45 62.00 1.1M
2021-11-02 62.50 64.30 62.42 63.93 1.3M
2021-11-01 59.50 63.10 59.23 63.10 1.6M
2021-10-29 56.80 60.38 55.71 60.00 1.1M
2021-10-28 58.01 58.01 56.21 56.77 0.4M
2021-10-27 59.62 60.29 57.35 58.43 0.5M
2021-10-26 59.56 61.19 58.02 60.21 0.5M
2021-10-25 60.40 61.24 58.57 60.14 0.7M
2021-10-22 61.53 62.39 59.50 60.92 0.5M
2021-10-21 57.48 63.12 57.48 61.18 2.0M
2021-10-20 57.35 57.98 56.12 57.29 0.4M
2021-10-19 55.98 57.46 55.43 57.34 0.2M
2021-10-18 57.50 58.18 55.53 55.83 0.3M
2021-10-15 58.38 58.38 56.00 57.75 0.4M
2021-10-14 56.12 57.50 55.70 57.42 0.4M
2021-10-13 55.09 58.18 54.71 56.52 0.6M
2021-10-12 54.07 55.30 53.32 54.85 0.4M
2021-10-11 53.00 54.47 52.99 53.56 0.2M
2021-10-08 53.30 53.53 52.21 53.21 0.1M
2021-09-30 51.98 52.70 51.22 52.40 0.2M
2021-09-29 53.80 53.81 51.40 51.80 0.5M
2021-09-28 55.00 55.48 53.71 54.01 0.3M
2021-09-27 53.24 55.47 52.13 55.30 0.6M
2021-09-24 53.77 53.86 52.73 53.00 0.2M
2021-09-23 53.28 53.55 52.76 53.24 0.2M
2021-09-22 52.96 53.89 52.17 52.97 0.3M
2021-09-17 52.68 53.62 51.51 53.30 0.5M
2021-09-16 53.98 54.42 52.85 53.05 0.4M
2021-09-15 55.37 55.37 53.52 54.29 0.4M
2021-09-14 55.18 56.34 54.87 54.90 0.4M
2021-09-13 56.28 56.28 54.61 54.86 0.4M
2021-09-10 57.00 57.00 55.30 56.09 0.3M
2021-09-09 56.82 57.00 55.57 56.33 0.3M
2021-09-08 56.83 57.74 56.57 56.66 0.4M
2021-09-07 56.34 57.60 54.50 57.30 0.5M
2021-09-06 55.00 56.95 54.55 56.34 0.6M
2021-09-03 54.77 55.70 54.25 54.76 0.4M
2021-09-02 56.81 56.81 54.21 54.63 0.6M
2021-09-01 55.90 56.50 54.63 56.19 0.4M
2021-08-31 56.93 57.33 55.10 55.30 0.5M
2021-08-30 55.85 58.40 55.85 56.76 0.5M
2021-08-27 57.99 58.39 55.50 55.85 0.6M
2021-08-26 56.90 59.59 56.11 57.99 0.8M
2021-08-25 56.10 57.58 55.71 56.89 0.5M
2021-08-24 56.40 57.26 55.40 56.50 0.6M
2021-08-23 56.05 57.79 54.18 57.45 1.3M
2021-08-20 64.00 64.00 56.13 57.04 1.9M
2021-08-19 65.00 66.88 63.10 63.50 1.2M
2021-08-18 61.51 63.10 60.04 62.03 0.4M
2021-08-17 62.36 64.62 61.38 62.03 0.5M
2021-08-16 60.50 63.15 60.50 62.75 0.3M
2021-08-13 61.83 62.38 59.76 60.50 0.4M
2021-08-12 62.23 63.64 62.23 62.27 0.3M
2021-08-11 62.50 63.35 61.73 62.84 0.3M
2021-08-10 62.21 64.50 61.46 62.72 0.6M
2021-08-09 58.25 62.51 58.25 62.21 0.8M
2021-08-06 61.23 61.31 58.67 58.88 0.7M
2021-08-05 61.20 62.79 60.10 61.17 0.6M
2021-08-04 62.82 63.01 60.30 61.59 0.8M
2021-08-03 61.49 63.55 60.94 62.96 0.6M
2021-08-02 61.77 62.35 59.41 61.49 0.7M
2021-07-30 60.72 62.60 58.45 61.71 0.7M
2021-07-29 60.50 61.91 60.20 60.54 0.5M
2021-07-28 61.13 61.90 58.28 59.78 0.8M
2021-07-27 63.72 65.24 61.00 61.13 0.7M
2021-07-26 67.35 67.35 61.07 63.43 0.6M
2021-07-23 69.50 69.88 65.60 66.65 0.8M
2021-07-22 73.29 73.31 69.79 69.79 0.8M
2021-07-21 71.98 73.67 71.85 73.30 0.4M
2021-07-20 73.33 74.68 70.79 72.35 0.6M
2021-07-19 71.80 73.75 71.00 73.42 0.4M
2021-07-16 74.69 74.97 71.19 71.85 0.8M
2021-07-15 77.05 77.11 73.66 74.50 0.7M
2021-07-14 76.05 78.69 75.41 77.65 0.7M
2021-07-13 78.15 79.29 74.80 76.76 0.9M
2021-07-12 79.77 80.12 76.20 78.67 1.0M
2021-07-09 81.55 82.30 79.02 79.75 0.6M
2021-07-08 84.94 86.11 81.07 81.50 0.9M
2021-07-07 77.65 87.88 77.65 85.55 1.2M
2021-07-06 81.00 83.33 77.19 78.70 1.0M
2021-07-05 77.00 82.82 76.06 81.27 1.1M
2021-07-02 75.90 77.88 74.37 77.00 0.7M
2021-07-01 74.40 77.80 73.50 75.70 0.6M
2021-06-30 72.00 75.29 70.94 74.37 0.6M
2021-06-29 74.01 76.25 71.50 71.85 0.7M
2021-06-28 72.09 75.47 71.77 75.00 0.6M
2021-06-25 70.00 73.11 69.90 72.09 0.7M
2021-06-24 76.58 77.57 70.50 70.50 1.2M
2021-06-23 77.00 78.50 75.55 76.30 0.9M
2021-06-22 81.60 82.88 76.76 77.30 1.0M
2021-06-21 77.90 83.66 76.85 81.55 0.7M
2021-06-18 76.77 78.80 76.03 78.33 0.4M
2021-06-17 77.65 77.65 75.69 76.68 0.5M
2021-06-16 79.99 81.15 76.41 76.60 0.4M
2021-06-15 79.50 81.98 78.51 80.00 0.3M
2021-06-11 84.15 84.18 79.10 79.50 0.6M
2021-06-10 81.92 86.00 81.92 83.36 0.5M
2021-06-09 83.99 87.27 81.05 82.20 0.6M
2021-06-08 88.49 88.99 83.51 84.01 0.5M
2021-06-07 84.40 89.00 83.63 88.49 0.4M
2021-06-04 82.33 86.20 82.30 84.33 0.6M
2021-06-03 86.00 91.01 85.65 85.77 0.8M
2021-06-02 89.00 89.32 84.77 86.40 0.8M
2021-06-01 89.00 92.49 87.88 88.55 0.7M
2021-05-31 87.88 89.68 86.01 89.26 0.7M
2021-05-28 82.42 88.49 82.42 86.98 1.0M
2021-05-27 83.22 83.70 80.02 83.18 0.8M
2021-05-26 79.00 83.60 78.00 83.60 0.9M
2021-05-25 79.56 81.52 78.88 79.19 0.6M
2021-05-24 82.50 83.02 76.67 79.56 0.7M
2021-05-21 81.30 82.40 80.20 81.68 0.5M
2021-05-20 75.00 83.49 75.00 81.00 1.0M
2021-05-19 77.30 79.78 74.36 76.08 0.7M
2021-05-18 77.21 78.40 75.05 76.08 0.5M
2021-05-17 74.70 79.96 73.51 77.21 1.1M
2021-05-14 72.10 76.65 70.25 74.75 0.7M
2021-05-13 68.88 73.39 68.28 72.66 0.5M
2021-05-12 72.40 72.40 68.14 69.32 0.8M
2021-05-11 71.81 72.87 68.69 72.52 0.5M
2021-05-10 73.66 73.72 70.58 71.82 0.3M
2021-05-07 76.00 78.35 73.00 73.65 0.4M
2021-05-06 78.65 79.94 74.00 75.80 0.7M
2021-04-30 78.11 80.78 77.63 78.55 0.4M
2021-04-29 80.99 82.82 77.88 77.95 0.5M
2021-04-28 78.61 82.97 78.35 81.33 0.6M
2021-04-27 78.93 81.86 77.30 79.41 0.5M
2021-04-26 80.87 83.80 78.33 78.93 1.0M
2021-04-23 74.30 81.77 72.27 79.47 1.0M
2021-04-22 77.00 79.80 73.21 74.30 0.7M
2021-04-21 68.22 76.55 68.22 74.52 0.7M
2021-04-20 67.00 73.99 67.00 69.41 0.5M
2021-04-19 66.36 67.83 64.91 67.34 0.3M
2021-04-16 66.17 68.50 66.01 66.92 0.2M
2021-04-15 70.00 70.00 66.03 66.71 0.2M
2021-04-14 66.70 71.91 66.15 70.00 0.3M
2021-04-13 64.15 68.36 64.15 66.00 0.2M
2021-04-12 68.00 68.68 65.33 65.72 0.1M
2021-04-09 70.00 70.00 67.60 68.98 0.1M
2021-04-08 68.58 69.59 68.19 69.59 0.2M
2021-04-07 68.32 70.00 68.31 68.50 0.2M
2021-04-06 68.00 69.65 66.36 68.99 0.3M
2021-04-02 65.32 67.45 64.97 67.34 0.3M
2021-04-01 66.00 66.28 62.82 65.97 0.3M
2021-03-31 64.50 65.50 62.40 64.96 0.2M
2021-03-30 65.80 66.01 63.16 63.60 0.3M
2021-03-29 67.98 68.75 64.50 65.62 0.2M
2021-03-26 69.66 69.95 64.56 68.10 0.5M
2021-03-25 64.84 70.50 62.26 69.77 0.5M
2021-03-24 72.71 73.35 60.58 63.85 0.9M
2021-03-23 76.00 76.00 73.00 73.00 0.2M
2021-03-22 76.81 78.88 75.70 75.81 0.2M
2021-03-19 78.60 79.99 76.53 77.45 0.3M
2021-03-18 74.36 78.99 73.58 78.60 0.2M
2021-03-17 73.60 75.31 73.05 74.98 0.1M
2021-03-16 72.70 74.88 72.41 74.30 0.2M
2021-03-15 74.46 74.88 71.50 72.18 0.2M
2021-03-12 75.74 76.48 74.00 75.20 0.2M
2021-03-11 72.49 77.33 71.23 75.20 0.4M
2021-03-10 78.89 80.00 72.52 73.94 0.6M
2021-03-09 78.12 83.32 77.43 77.80 0.4M
2021-03-08 84.74 86.38 78.35 78.50 0.8M
2021-03-05 83.66 87.25 83.28 84.07 0.4M
2021-03-04 87.83 89.74 84.40 86.58 0.9M
2021-03-03 86.90 91.88 84.00 89.88 1.3M
2021-03-02 101.42 101.99 86.36 89.98 2.8M
2021-03-01 87.56 102.98 87.56 101.71 2.3M
2021-02-26 88.00 89.90 84.00 86.60 0.7M
2021-02-25 89.58 90.95 88.01 89.80 0.4M
2021-02-24 87.16 92.79 87.12 89.58 0.8M
2021-02-23 89.45 90.48 83.58 89.11 0.7M
2021-02-22 84.00 89.80 83.02 89.45 0.8M
2021-02-19 78.60 85.65 77.00 84.08 0.7M
2021-02-18 77.50 79.38 76.50 77.43 0.7M
2021-02-10 75.98 77.27 75.00 76.50 0.6M
2021-02-09 74.50 78.43 74.50 75.46 1.0M
2021-02-08 80.00 80.11 73.50 77.00 0.7M
2021-02-05 76.52 79.66 75.25 77.03 1.0M
2021-02-04 73.14 79.00 73.14 76.52 1.4M
2021-02-03 77.12 78.63 71.18 73.45 2.2M
2021-02-02 80.70 84.33 77.02 78.35 1.2M
2021-02-01 86.80 87.79 78.51 81.15 2.3M
2021-01-29 89.60 92.60 86.30 86.80 1.1M
2021-01-28 93.00 93.90 86.00 89.59 1.2M
2021-01-27 86.86 94.80 83.50 92.50 2.2M
2021-01-26 91.79 95.60 85.00 86.85 1.8M
2021-01-25 92.00 95.99 85.20 92.60 3.1M
2021-01-22 77.69 91.00 77.45 91.00 2.6M
2021-01-21 74.00 83.93 70.00 78.45 2.5M
2021-01-20 68.90 75.50 65.94 73.65 2.9M
2021-01-19 69.90 72.68 67.75 67.83 2.1M
2021-01-18 65.99 74.80 61.68 73.50 5.5M
2021-01-15 71.85 79.11 68.33 70.00 5.0M
2021-01-14 66.00 82.89 65.98 77.01 8.7M
2021-01-13 65.50 75.88 61.63 64.00 10.7M