Vcanbio Cell

600645
🏛️ 中国 →
24.72
最終更新: 2025-09-30
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
2023-12-29 19.67 20.60 19.48 20.27 8.7M
2023-12-28 19.35 19.74 19.15 19.67 4.9M
2023-12-27 19.19 19.43 19.19 19.35 2.7M
2023-12-26 19.48 19.48 19.07 19.19 3.7M
2023-12-25 19.55 19.72 19.24 19.38 3.2M
2023-12-22 19.70 19.93 19.52 19.55 6.0M
2023-12-21 19.53 19.66 19.33 19.57 4.1M
2023-12-20 19.91 20.02 19.54 19.60 4.4M
2023-12-19 19.94 20.06 19.70 19.88 4.6M
2023-12-18 20.00 20.32 19.91 19.97 5.5M
2023-12-15 20.37 20.39 19.92 19.98 6.0M
2023-12-14 20.36 20.58 20.15 20.28 5.5M
2023-12-13 20.27 20.62 20.19 20.35 5.2M
2023-12-12 20.49 20.67 20.14 20.25 5.7M
2023-12-11 19.89 20.60 19.77 20.59 9.2M
2023-12-08 20.03 20.20 19.86 19.93 7.3M
2023-12-07 20.05 20.30 19.90 20.04 9.1M
2023-12-06 20.02 20.23 19.91 20.06 6.4M
2023-12-05 20.10 20.28 19.87 20.03 11.1M
2023-12-04 20.85 20.90 20.02 20.02 10.1M
2023-12-01 20.90 21.43 20.74 20.84 9.5M
2023-11-30 20.90 20.93 20.57 20.73 3.9M
2023-11-29 20.78 21.25 20.71 20.85 6.1M
2023-11-28 20.56 20.86 20.25 20.80 4.3M
2023-11-27 20.81 20.81 20.33 20.47 5.8M
2023-11-24 20.89 21.00 20.52 20.84 6.0M
2023-11-23 20.52 20.95 20.51 20.89 5.8M
2023-11-22 20.52 20.91 20.50 20.75 7.0M
2023-11-21 20.32 21.02 20.28 20.69 9.9M
2023-11-20 20.33 20.60 20.25 20.36 5.3M
2023-11-17 20.17 20.44 20.15 20.33 4.4M
2023-11-16 20.44 20.65 20.16 20.19 5.8M
2023-11-15 20.69 20.77 20.45 20.61 4.1M
2023-11-14 20.50 20.64 20.35 20.55 5.1M
2023-11-13 20.51 20.76 20.38 20.54 7.0M
2023-11-10 20.68 20.98 20.62 20.75 6.4M
2023-11-09 21.39 21.47 20.79 20.89 10.4M
2023-11-08 20.82 21.77 20.76 21.40 14.4M
2023-11-07 20.92 21.45 20.80 20.92 9.6M
2023-11-06 20.88 21.28 20.59 20.94 11.5M
2023-11-03 20.73 20.96 20.69 20.80 6.9M
2023-11-02 20.85 21.16 20.70 20.79 11.6M
2023-11-01 21.04 21.37 20.69 21.02 17.7M
2023-10-31 19.62 21.62 19.59 21.02 31.8M
2023-10-30 18.90 20.48 18.80 19.65 16.3M
2023-10-27 18.32 18.88 18.30 18.79 6.0M
2023-10-26 18.20 18.46 18.12 18.39 4.4M
2023-10-25 18.47 18.52 18.24 18.27 4.8M
2023-10-24 17.98 18.51 17.87 18.46 6.3M
2023-10-23 17.99 18.21 17.65 17.86 6.7M
2023-10-20 18.26 18.45 17.96 18.08 5.2M
2023-10-19 18.56 18.78 18.12 18.39 6.5M
2023-10-18 19.19 19.19 18.46 18.48 9.5M
2023-10-17 19.60 19.60 18.89 19.19 12.3M
2023-10-16 18.66 19.98 18.62 19.61 20.5M
2023-10-13 18.46 18.78 18.36 18.65 6.7M
2023-10-12 18.39 18.64 18.30 18.50 4.3M
2023-10-11 18.17 18.58 18.16 18.28 4.9M
2023-10-10 18.33 18.44 18.11 18.15 4.5M
2023-10-09 18.23 18.58 18.10 18.41 6.3M
2023-09-28 18.36 18.42 18.16 18.18 3.5M
2023-09-27 18.17 18.40 18.15 18.33 4.0M
2023-09-26 18.26 18.31 18.14 18.17 3.5M
2023-09-25 18.00 18.37 17.98 18.31 6.7M
2023-09-22 17.76 18.04 17.64 17.99 3.6M
2023-09-21 17.95 17.98 17.71 17.76 3.2M
2023-09-20 17.99 18.14 17.96 17.96 2.8M
2023-09-19 18.08 18.19 17.95 18.06 3.3M
2023-09-18 18.04 18.14 17.90 18.07 4.1M
2023-09-15 17.56 18.09 17.52 18.02 7.6M
2023-09-14 17.56 17.64 17.40 17.52 2.2M
2023-09-13 17.80 17.85 17.43 17.51 3.0M
2023-09-12 17.69 17.85 17.65 17.76 3.6M
2023-09-11 17.23 17.77 17.19 17.69 5.9M
2023-09-08 17.18 17.30 17.14 17.19 2.2M
2023-09-07 17.40 17.44 17.23 17.23 3.3M
2023-09-06 17.52 17.54 17.35 17.45 2.7M
2023-09-05 17.54 17.66 17.47 17.48 2.4M
2023-09-04 17.58 17.66 17.46 17.60 2.1M
2023-09-01 17.58 17.59 17.46 17.49 2.4M
2023-08-31 17.50 17.56 17.30 17.51 2.9M
2023-08-30 17.40 17.64 17.40 17.53 5.1M
2023-08-29 17.01 17.48 17.01 17.43 4.3M
2023-08-28 17.65 17.77 17.07 17.08 6.1M
2023-08-25 17.08 17.27 16.81 16.92 4.3M
2023-08-24 16.95 17.11 16.69 16.91 2.3M
2023-08-23 17.16 17.20 16.91 16.95 2.5M
2023-08-22 16.95 17.21 16.82 17.14 4.5M
2023-08-21 16.92 17.12 16.80 16.85 2.7M
2023-08-18 17.29 17.33 16.90 16.93 3.4M
2023-08-17 17.21 17.33 16.93 17.31 3.3M
2023-08-16 17.26 17.59 17.25 17.26 4.1M
2023-08-15 17.11 17.39 16.87 17.28 4.8M
2023-08-14 17.08 17.25 16.87 17.09 4.4M
2023-08-11 17.30 17.46 17.06 17.08 3.5M
2023-08-10 17.49 17.54 17.29 17.35 3.0M
2023-08-09 17.32 17.64 17.20 17.53 6.3M
2023-08-08 17.28 17.41 17.13 17.34 4.1M
2023-08-07 17.73 17.74 17.21 17.30 6.6M
2023-08-04 17.77 17.86 17.59 17.80 8.4M
2023-08-03 17.50 18.59 17.46 17.77 16.4M
2023-08-02 17.25 17.33 17.09 17.12 2.4M
2023-08-01 17.42 17.45 17.26 17.29 1.8M
2023-07-31 17.39 17.54 17.32 17.44 3.5M
2023-07-28 17.22 17.43 17.19 17.40 2.8M
2023-07-27 17.36 17.45 17.24 17.26 2.4M
2023-07-26 17.25 17.42 17.18 17.36 2.8M
2023-07-25 17.18 17.40 17.18 17.28 3.6M
2023-07-24 17.10 17.24 17.04 17.15 2.4M
2023-07-21 16.90 17.22 16.90 17.09 3.2M
2023-07-20 17.05 17.11 16.97 16.98 2.0M
2023-07-19 17.03 17.09 16.94 16.99 2.2M
2023-07-18 17.01 17.12 16.98 17.03 1.9M
2023-07-17 17.00 17.17 16.87 17.00 2.4M
2023-07-14 17.16 17.20 17.00 17.01 2.3M
2023-07-13 16.98 17.25 16.90 17.16 5.6M
2023-07-12 16.90 17.10 16.85 16.88 3.9M
2023-07-11 16.81 16.94 16.79 16.92 2.3M
2023-07-10 16.76 16.89 16.71 16.79 1.9M
2023-07-07 16.77 16.84 16.64 16.75 2.3M
2023-07-06 16.92 16.95 16.78 16.82 2.9M
2023-07-05 16.99 17.09 16.85 16.92 3.4M
2023-07-04 16.93 17.04 16.87 16.97 2.6M
2023-07-03 16.92 17.00 16.80 16.90 3.1M
2023-06-30 16.73 16.99 16.70 16.90 3.7M
2023-06-29 16.54 16.85 16.54 16.69 3.1M
2023-06-28 16.65 16.71 16.40 16.50 3.2M
2023-06-27 16.55 16.83 16.53 16.68 2.7M
2023-06-26 16.80 16.80 16.54 16.63 3.1M
2023-06-21 17.05 17.07 16.82 16.82 3.8M
2023-06-20 16.97 17.21 16.88 17.05 4.3M
2023-06-19 16.88 17.00 16.85 16.91 2.6M
2023-06-16 16.99 17.02 16.88 16.96 2.7M
2023-06-15 16.76 17.05 16.70 16.99 3.8M
2023-06-14 16.65 16.82 16.65 16.73 2.5M
2023-06-13 16.73 16.73 16.63 16.68 2.6M
2023-06-12 16.60 16.76 16.50 16.68 3.6M
2023-06-09 16.61 16.73 16.54 16.60 3.8M
2023-06-08 16.71 16.82 16.47 16.58 3.4M
2023-06-07 16.60 16.82 16.54 16.68 2.1M
2023-06-06 16.90 16.96 16.53 16.55 5.3M
2023-06-05 17.15 17.15 16.89 16.95 3.0M
2023-06-02 16.95 17.14 16.95 17.08 2.8M
2023-06-01 16.97 17.08 16.78 17.00 3.2M
2023-05-31 16.98 17.08 16.86 16.94 3.3M
2023-05-30 17.01 17.10 16.71 16.99 3.9M
2023-05-29 16.97 17.17 16.88 17.02 3.3M
2023-05-26 16.98 17.05 16.77 16.99 4.9M
2023-05-25 17.18 17.26 16.77 16.98 6.9M
2023-05-24 17.51 17.57 17.13 17.15 7.3M
2023-05-23 17.67 17.82 17.59 17.61 3.1M
2023-05-22 17.70 17.80 17.59 17.62 3.6M
2023-05-19 17.74 17.84 17.61 17.75 4.0M
2023-05-18 17.83 17.94 17.69 17.77 2.6M
2023-05-17 17.93 18.00 17.76 17.85 2.6M
2023-05-16 17.89 18.09 17.76 17.91 3.9M
2023-05-15 17.84 17.92 17.52 17.86 3.1M
2023-05-12 17.87 18.10 17.75 17.83 2.8M
2023-05-11 17.90 18.34 17.81 17.92 4.8M
2023-05-10 17.55 18.12 17.40 17.95 6.5M
2023-05-09 17.95 17.95 17.39 17.50 7.8M
2023-05-08 17.90 18.00 17.71 17.91 5.7M
2023-05-05 18.10 18.14 17.65 17.80 6.3M
2023-05-04 18.08 18.27 18.03 18.13 5.5M
2023-04-28 18.05 18.17 17.94 18.09 4.8M
2023-04-27 17.80 18.09 17.78 18.05 4.7M
2023-04-26 17.87 18.07 17.78 17.82 5.7M
2023-04-25 18.76 18.76 17.65 17.85 10.9M
2023-04-24 18.89 19.11 18.59 18.77 6.7M
2023-04-21 19.20 19.42 18.73 18.79 9.6M
2023-04-20 19.25 19.53 19.10 19.33 7.7M
2023-04-19 19.47 19.68 19.20 19.25 8.4M
2023-04-18 19.46 19.68 19.38 19.47 6.9M
2023-04-17 19.65 19.79 19.44 19.55 10.7M
2023-04-14 19.12 20.20 19.00 19.88 23.5M
2023-04-13 18.41 19.10 18.27 19.04 15.7M
2023-04-12 18.44 18.57 18.31 18.47 5.8M
2023-04-11 18.44 18.59 18.27 18.39 7.2M
2023-04-10 18.70 18.77 18.27 18.37 13.7M
2023-04-07 17.93 19.27 17.87 18.82 27.1M
2023-04-06 17.82 17.97 17.81 17.87 4.6M
2023-04-04 18.05 18.12 17.77 17.81 5.4M
2023-04-03 18.00 18.24 17.87 18.01 6.4M
2023-03-31 17.93 18.08 17.89 17.94 3.6M
2023-03-30 17.99 18.07 17.80 17.93 4.2M
2023-03-29 18.24 18.27 17.83 17.92 5.5M
2023-03-28 18.28 18.44 18.10 18.14 6.9M
2023-03-27 18.06 18.71 17.79 18.26 11.4M
2023-03-24 18.15 18.32 17.93 18.00 5.9M
2023-03-23 18.12 18.20 17.95 18.01 3.8M
2023-03-22 17.95 18.16 17.88 18.02 5.2M
2023-03-21 17.60 17.97 17.55 17.86 4.9M
2023-03-20 17.88 17.90 17.49 17.57 8.8M
2023-03-17 18.15 18.29 17.79 17.85 8.2M
2023-03-16 17.99 18.67 17.83 18.09 7.9M
2023-03-15 17.77 18.26 17.75 17.92 4.9M
2023-03-14 17.85 18.35 17.60 17.65 6.3M
2023-03-13 18.04 18.08 17.72 17.87 3.8M
2023-03-10 17.93 18.16 17.80 18.05 4.5M
2023-03-09 17.90 18.10 17.90 17.96 2.6M
2023-03-08 17.90 17.99 17.80 17.96 2.6M
2023-03-07 18.30 18.38 17.80 17.91 4.7M
2023-03-06 18.13 18.50 18.13 18.35 5.0M
2023-03-03 18.21 18.32 18.01 18.20 3.8M
2023-03-02 18.20 18.35 18.09 18.11 3.6M
2023-03-01 18.11 18.23 17.97 18.18 4.2M
2023-02-28 17.60 18.26 17.51 18.11 6.0M
2023-02-27 18.02 18.07 17.54 17.55 5.5M
2023-02-24 18.20 18.28 17.99 18.03 3.1M
2023-02-23 18.51 18.61 18.08 18.17 4.9M
2023-02-22 18.27 18.77 18.09 18.55 7.1M
2023-02-21 18.25 18.42 18.18 18.26 3.6M
2023-02-20 18.20 18.31 17.85 18.24 4.7M
2023-02-17 18.21 18.34 18.13 18.16 2.7M
2023-02-16 18.59 18.70 18.03 18.17 5.3M
2023-02-15 18.65 18.70 18.37 18.47 3.8M
2023-02-14 18.47 18.75 18.39 18.71 4.6M
2023-02-13 18.32 18.61 18.31 18.44 3.4M
2023-02-10 18.55 18.68 18.24 18.36 3.5M
2023-02-09 18.54 18.58 18.34 18.55 4.8M
2023-02-08 18.54 18.62 18.40 18.48 2.6M
2023-02-07 18.53 18.67 18.45 18.54 2.8M
2023-02-06 18.72 18.80 18.43 18.53 3.9M
2023-02-03 18.82 19.18 18.61 18.73 5.2M
2023-02-02 18.43 19.15 18.37 18.80 8.1M
2023-02-01 18.16 18.45 18.07 18.37 4.2M
2023-01-31 18.30 18.34 18.14 18.15 2.6M
2023-01-30 18.25 18.55 18.25 18.33 3.9M
2023-01-20 18.20 18.32 18.04 18.16 3.1M
2023-01-19 18.01 18.20 17.90 18.15 2.3M
2023-01-18 18.15 18.15 17.90 18.01 2.4M
2023-01-17 18.33 18.41 18.00 18.05 3.7M
2023-01-16 17.54 18.50 17.49 18.33 9.6M
2023-01-13 17.44 17.58 17.19 17.58 3.1M
2023-01-12 17.36 17.46 17.18 17.23 2.2M
2023-01-11 17.42 17.53 17.30 17.30 2.3M
2023-01-10 17.55 17.64 17.34 17.44 2.2M
2023-01-09 17.60 17.80 17.47 17.56 3.0M
2023-01-06 18.25 18.27 17.57 17.62 5.3M
2023-01-05 17.20 17.88 17.19 17.80 6.5M
2023-01-04 17.12 17.39 17.11 17.27 3.1M
2023-01-03 17.01 17.33 16.97 17.22 3.8M