Zai Lab Ltd (9688)

9688
🏛️ 香港 →
24.32
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
2023-12-29 21.10 21.55 20.90 21.50 1.8M
2023-12-28 20.10 20.85 20.10 20.80 3.4M
2023-12-27 20.10 20.40 19.86 20.15 2.2M
2023-12-22 20.00 20.30 19.42 19.80 4.3M
2023-12-21 21.80 21.95 19.58 20.75 10.7M
2023-12-20 23.50 23.90 23.25 23.30 3.4M
2023-12-19 23.05 23.55 22.95 23.45 1.5M
2023-12-18 23.40 23.60 22.95 23.30 1.5M
2023-12-15 23.30 23.50 22.90 23.10 2.5M
2023-12-14 23.10 23.80 22.75 23.00 4.9M
2023-12-13 20.90 21.85 20.65 21.85 2.3M
2023-12-12 20.65 21.00 20.20 20.50 3.5M
2023-12-11 21.00 21.00 19.04 20.35 5.8M
2023-12-08 21.25 21.65 20.75 20.95 2.9M
2023-12-07 21.20 21.50 21.00 21.25 1.9M
2023-12-06 20.80 21.25 20.55 21.00 2.0M
2023-12-05 20.75 20.90 20.10 20.55 2.5M
2023-12-04 21.25 22.10 20.10 20.40 4.0M
2023-12-01 21.45 21.60 21.20 21.45 1.6M
2023-11-30 20.95 21.35 20.70 21.25 2.0M
2023-11-29 21.90 21.90 20.60 20.80 2.8M
2023-11-28 22.10 22.65 21.75 21.95 2.3M
2023-11-27 22.00 22.45 21.80 22.10 1.1M
2023-11-24 22.20 22.45 21.65 21.85 1.7M
2023-11-23 21.60 22.20 21.35 22.20 1.4M
2023-11-22 21.60 21.90 21.20 21.40 2.2M
2023-11-21 22.05 22.30 21.65 21.75 3.0M
2023-11-20 21.55 22.20 21.20 22.05 2.6M
2023-11-17 20.95 21.85 20.60 21.55 4.2M
2023-11-16 21.75 21.85 20.75 21.35 4.7M
2023-11-15 22.45 22.75 22.05 22.60 2.1M
2023-11-14 21.50 21.95 21.05 21.35 1.8M
2023-11-13 22.00 22.20 20.90 21.55 2.9M
2023-11-10 22.05 22.40 21.35 21.80 4.4M
2023-11-09 23.25 23.75 23.10 23.35 3.3M
2023-11-08 22.05 24.40 22.05 22.95 8.3M
2023-11-07 22.10 22.65 21.85 22.00 3.8M
2023-11-06 21.20 22.50 21.05 22.25 6.9M
2023-11-03 19.86 20.50 19.70 20.40 2.4M
2023-11-02 19.48 20.10 19.48 19.86 1.7M
2023-11-01 19.76 19.98 18.94 19.40 3.0M
2023-10-31 19.76 20.40 19.40 19.84 3.2M
2023-10-30 18.52 20.30 18.50 19.66 5.1M
2023-10-27 18.14 19.46 17.88 19.12 2.9M
2023-10-26 19.12 19.28 18.26 18.42 3.9M
2023-10-25 19.32 19.96 19.32 19.64 1.8M
2023-10-24 18.46 19.10 18.42 18.84 1.8M
2023-10-20 18.60 18.84 18.38 18.46 2.0M
2023-10-19 19.10 19.34 18.92 19.04 1.7M
2023-10-18 19.32 19.44 19.00 19.14 2.4M
2023-10-17 19.60 19.88 19.42 19.72 1.4M
2023-10-16 19.60 19.98 19.34 19.58 2.6M
2023-10-13 18.62 19.90 18.54 19.14 5.5M
2023-10-12 19.72 20.15 19.56 20.00 2.0M
2023-10-11 18.92 20.00 18.68 19.70 2.9M
2023-10-10 18.68 19.04 18.46 18.56 1.0M
2023-10-09 18.52 19.20 18.52 18.84 1.4M
2023-10-06 17.88 18.48 17.88 18.36 0.9M
2023-10-05 17.94 18.08 17.80 17.90 3.5M
2023-10-04 18.00 18.16 17.60 17.82 1.0M
2023-10-03 18.80 18.80 17.72 18.16 1.0M
2023-09-29 18.78 19.12 18.64 18.94 1.2M
2023-09-28 19.96 19.96 19.00 19.16 1.5M
2023-09-27 19.28 19.94 19.10 19.76 1.6M
2023-09-26 19.28 19.28 18.70 18.78 1.0M
2023-09-25 19.36 19.50 18.84 19.28 1.5M
2023-09-22 19.12 19.70 18.70 19.54 1.8M
2023-09-21 19.76 19.92 19.22 19.24 1.1M
2023-09-20 20.00 20.00 19.64 19.74 1.3M
2023-09-19 20.25 20.30 19.82 20.10 2.2M
2023-09-18 20.10 21.10 20.00 20.75 1.7M
2023-09-15 20.15 20.85 19.88 20.35 2.0M
2023-09-14 20.00 20.45 19.86 20.15 2.4M
2023-09-13 20.55 21.10 20.45 20.60 1.2M
2023-09-12 20.80 21.05 20.30 20.50 2.4M
2023-09-11 20.70 22.00 20.55 21.50 2.2M
2023-09-07 22.20 22.20 21.10 21.45 2.1M
2023-09-06 22.95 22.95 22.05 22.20 3.2M
2023-09-05 21.75 23.50 21.30 22.95 10.1M
2023-09-04 20.50 21.95 20.10 21.85 5.8M
2023-08-31 20.65 21.05 20.00 20.95 7.3M
2023-08-30 18.74 19.68 18.74 19.42 5.2M
2023-08-29 18.54 18.54 17.66 18.44 5.5M
2023-08-28 19.50 19.90 19.26 19.28 1.7M
2023-08-25 19.22 19.30 18.64 18.90 1.7M
2023-08-24 19.14 20.15 19.14 19.60 2.4M
2023-08-23 19.30 19.30 18.94 18.96 2.6M
2023-08-22 18.84 19.60 18.78 19.32 2.8M
2023-08-21 18.18 19.28 18.00 18.84 3.5M
2023-08-18 18.54 18.66 18.16 18.16 2.9M
2023-08-17 19.50 19.50 18.70 19.20 1.8M
2023-08-16 19.78 19.82 19.32 19.50 1.3M
2023-08-15 20.20 20.20 19.60 20.00 0.8M
2023-08-14 20.25 20.25 19.76 20.20 1.1M
2023-08-11 20.40 20.60 19.94 20.40 1.8M
2023-08-10 20.55 21.10 20.20 20.40 1.6M
2023-08-09 19.80 20.05 19.22 19.70 4.1M
2023-08-08 21.40 21.40 20.20 20.45 1.8M
2023-08-07 21.65 22.00 20.55 21.10 2.7M
2023-08-04 22.25 22.25 21.05 21.70 2.7M
2023-08-03 22.20 22.20 21.15 21.55 2.6M
2023-08-02 23.30 23.30 21.90 22.20 4.8M
2023-08-01 23.90 24.80 23.45 23.50 3.9M
2023-07-31 24.85 25.75 24.10 24.65 4.0M
2023-07-28 24.00 24.90 23.25 24.60 3.1M
2023-07-27 24.00 24.60 24.00 24.55 0.9M
2023-07-26 24.35 24.35 23.65 24.00 1.6M
2023-07-25 24.00 24.60 23.95 24.40 1.8M
2023-07-24 23.20 23.90 23.00 23.85 2.4M
2023-07-21 22.55 23.55 22.45 23.35 1.3M
2023-07-20 23.00 23.15 22.35 22.60 1.5M
2023-07-19 23.00 23.35 22.30 23.05 1.7M
2023-07-18 22.30 23.70 22.20 23.00 5.3M
2023-07-14 22.70 22.80 21.85 22.20 2.0M
2023-07-13 22.50 23.10 22.00 22.70 4.5M
2023-07-12 22.70 23.00 21.85 22.15 0.9M
2023-07-11 22.60 22.75 22.25 22.40 0.9M
2023-07-10 22.75 23.35 22.15 22.30 1.4M
2023-07-07 22.15 22.85 22.00 22.80 2.1M
2023-07-06 23.60 23.65 22.65 23.10 1.1M
2023-07-05 24.20 24.40 23.60 23.65 2.0M
2023-07-04 22.55 24.65 22.05 24.20 3.0M
2023-07-03 22.00 22.80 21.80 22.65 2.6M
2023-06-30 20.95 21.25 20.55 21.00 2.3M
2023-06-29 20.80 21.10 20.45 20.95 1.0M
2023-06-28 20.90 21.15 20.15 20.80 1.2M
2023-06-27 20.35 20.80 19.96 20.80 1.3M
2023-06-26 20.15 20.80 19.84 20.10 2.3M
2023-06-23 20.70 20.80 19.86 19.96 1.2M
2023-06-21 21.50 21.50 20.60 21.00 2.3M
2023-06-20 23.40 23.50 21.75 22.00 1.9M
2023-06-19 22.75 23.40 22.20 23.30 1.8M
2023-06-16 22.85 23.60 22.80 23.10 2.9M
2023-06-15 21.80 23.00 21.50 22.85 2.4M
2023-06-14 21.90 22.10 20.95 21.25 2.2M
2023-06-13 22.25 22.25 21.55 21.90 2.5M
2023-06-12 22.40 22.75 22.10 22.40 1.9M
2023-06-09 22.25 23.95 22.05 23.45 3.8M
2023-06-08 22.65 22.75 22.05 22.55 2.6M
2023-06-07 26.00 26.05 22.60 22.70 5.9M
2023-06-06 28.05 28.05 26.85 27.15 1.8M
2023-06-05 27.40 28.25 27.30 28.05 1.4M
2023-06-02 26.10 28.20 25.95 27.55 3.3M
2023-06-01 25.80 26.85 25.20 25.80 2.2M
2023-05-31 24.30 25.85 23.80 25.85 10.2M
2023-05-30 24.30 24.80 23.30 24.75 1.0M
2023-05-29 25.40 25.60 23.85 24.00 1.0M
2023-05-25 26.50 26.60 25.25 25.75 0.9M
2023-05-24 26.30 26.70 25.90 26.35 0.7M
2023-05-23 26.75 26.95 25.95 26.45 1.6M
2023-05-22 25.00 25.70 25.00 25.45 0.6M
2023-05-19 24.85 25.05 24.30 24.85 0.9M
2023-05-18 25.75 26.45 25.40 25.90 1.0M
2023-05-17 26.35 26.45 25.05 25.25 1.0M
2023-05-16 26.10 26.65 26.05 26.50 1.5M
2023-05-15 26.40 26.60 25.40 25.95 3.1M
2023-05-12 28.55 28.55 27.15 27.45 1.2M
2023-05-11 29.15 29.45 28.25 28.85 1.1M
2023-05-10 27.50 28.25 26.80 27.90 0.6M
2023-05-09 28.65 28.95 27.00 27.50 1.5M
2023-05-08 29.10 29.50 28.45 29.20 1.3M
2023-05-05 27.65 28.30 27.50 28.25 0.6M
2023-05-04 27.15 27.50 26.75 27.25 0.7M
2023-05-03 26.00 26.00 25.05 25.80 0.5M
2023-05-02 27.25 27.50 26.65 26.75 0.3M
2023-04-28 27.80 27.90 27.20 27.25 0.9M
2023-04-27 27.85 27.95 27.20 27.80 1.1M
2023-04-26 27.50 28.65 27.35 28.40 1.3M
2023-04-25 28.75 28.75 27.30 27.75 0.9M
2023-04-24 27.85 28.85 27.85 28.80 0.8M
2023-04-21 28.80 28.80 27.25 27.65 1.4M
2023-04-20 29.50 29.85 28.80 28.85 0.6M
2023-04-19 30.00 30.15 28.95 29.50 1.9M
2023-04-18 31.20 31.30 30.05 30.25 1.5M
2023-04-17 31.30 31.95 30.30 31.20 2.4M
2023-04-14 31.25 32.30 30.70 31.50 4.1M
2023-04-13 28.00 29.75 27.65 29.15 3.7M
2023-04-12 28.65 29.40 28.20 28.60 3.5M
2023-04-11 26.65 27.10 25.90 26.60 3.5M
2023-04-06 26.40 26.40 25.15 25.90 2.1M
2023-04-04 27.00 27.00 25.75 26.60 1.9M
2023-04-03 26.10 26.85 25.35 26.60 1.4M
2023-03-31 27.00 27.00 25.50 26.05 1.8M
2023-03-30 27.30 27.50 26.80 27.05 2.3M
2023-03-29 26.25 26.90 25.70 26.75 3.0M
2023-03-28 25.30 25.85 25.10 25.30 1.4M
2023-03-27 24.70 25.60 24.15 24.75 1.9M
2023-03-24 24.80 25.05 24.25 24.90 1.5M
2023-03-23 24.15 24.95 23.80 24.80 2.3M
2023-03-22 25.85 26.40 24.90 25.05 1.6M
2023-03-21 23.90 25.60 23.50 25.30 4.8M
2023-03-20 26.40 26.70 25.10 25.70 2.1M
2023-03-17 26.80 27.40 26.50 27.40 5.5M
2023-03-16 25.75 26.10 24.95 25.20 3.0M
2023-03-15 24.40 25.90 24.40 25.75 3.6M
2023-03-14 25.65 26.00 23.50 23.75 8.4M
2023-03-13 25.80 26.60 25.55 25.55 4.7M
2023-03-10 27.00 27.55 26.45 26.75 3.6M
2023-03-09 28.85 29.20 28.55 28.65 1.7M
2023-03-08 30.35 30.35 29.00 29.60 2.0M
2023-03-07 31.40 31.95 30.60 30.95 2.1M
2023-03-06 32.40 32.80 31.15 32.45 2.9M
2023-03-03 30.00 30.50 29.35 30.25 6.0M
2023-03-02 31.75 32.65 30.85 32.20 1.4M
2023-03-01 28.85 31.75 28.85 31.65 3.1M
2023-02-28 28.55 28.75 27.50 28.10 1.2M
2023-02-27 28.20 28.70 27.50 28.20 1.0M
2023-02-24 29.15 29.15 28.00 28.20 1.2M
2023-02-23 28.90 29.70 28.85 29.10 2.0M
2023-02-22 29.00 29.65 28.50 28.70 3.3M
2023-02-21 31.90 32.60 30.30 30.50 2.7M
2023-02-20 30.10 32.65 29.45 31.75 1.7M
2023-02-17 29.20 29.95 29.05 29.55 1.4M
2023-02-16 29.35 30.20 28.90 29.20 0.7M
2023-02-15 30.10 30.30 28.95 29.20 2.2M
2023-02-14 31.35 32.20 31.10 31.30 1.2M
2023-02-13 29.80 30.55 29.40 30.55 0.7M
2023-02-10 31.00 31.80 29.65 30.05 1.4M
2023-02-09 30.85 31.40 30.10 31.05 1.5M
2023-02-08 33.35 33.35 31.15 31.40 1.0M
2023-02-07 30.60 32.35 30.60 31.30 1.3M
2023-02-06 31.50 31.60 29.90 30.40 1.8M
2023-02-03 33.00 34.05 32.40 32.65 1.3M
2023-02-02 33.90 34.85 33.00 33.25 2.5M
2023-02-01 32.60 34.05 32.50 34.00 1.4M
2023-01-31 33.85 34.10 31.70 32.30 1.7M
2023-01-30 35.00 36.50 33.50 33.70 2.3M
2023-01-27 35.50 36.25 35.15 35.40 0.8M
2023-01-26 35.25 35.50 34.40 35.50 1.4M
2023-01-20 35.50 36.15 35.25 36.05 0.7M
2023-01-19 35.15 35.15 33.50 34.35 0.6M
2023-01-18 35.70 35.70 34.00 35.20 1.1M
2023-01-17 35.80 36.10 34.45 35.05 1.6M
2023-01-16 36.45 37.55 35.00 35.70 3.8M
2023-01-13 32.25 33.60 31.30 32.80 3.5M
2023-01-12 32.35 33.80 31.70 32.20 1.3M
2023-01-11 32.70 34.00 32.15 32.30 1.9M
2023-01-10 33.65 34.00 32.65 33.20 2.8M
2023-01-09 36.05 37.30 34.40 36.95 2.7M
2023-01-06 31.30 40.00 31.30 35.85 6.9M
2023-01-05 27.00 28.20 26.50 27.25 4.3M
2023-01-04 24.80 26.60 24.35 26.10 2.8M
2023-01-03 24.60 25.30 23.40 25.10 2.0M