InventisBio

688382
🏛️ china →
31.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.23 13.55 13.10 13.28 1.8M
2022-12-29 12.76 13.58 12.63 13.33 4.7M
2022-12-28 12.70 13.01 12.60 12.76 2.4M
2022-12-27 12.60 12.87 12.26 12.70 2.0M
2022-12-26 12.76 13.01 12.31 12.38 2.8M
2022-12-23 12.58 13.10 12.41 12.85 2.2M
2022-12-22 12.58 12.88 12.43 12.49 1.6M
2022-12-21 12.71 12.72 12.46 12.62 0.8M
2022-12-20 12.95 12.95 12.57 12.62 1.5M
2022-12-19 13.62 13.62 12.68 12.76 3.4M
2022-12-16 13.76 13.76 13.45 13.46 1.6M
2022-12-15 13.84 13.97 13.63 13.70 1.9M
2022-12-14 13.57 14.22 13.22 13.83 5.9M
2022-12-13 13.70 13.75 13.32 13.43 3.0M
2022-12-12 13.83 14.06 13.59 13.80 2.0M
2022-12-09 13.94 14.12 13.69 13.72 2.3M
2022-12-08 14.00 14.20 13.64 13.86 2.7M
2022-12-07 13.72 14.39 13.57 14.00 3.7M
2022-12-06 14.06 14.15 13.63 13.77 4.2M
2022-12-05 15.30 15.59 14.01 14.01 10.9M
2022-12-02 14.17 15.60 14.17 15.46 7.2M
2022-12-01 14.00 14.50 13.94 14.30 5.9M
2022-11-30 14.83 14.84 13.71 13.91 6.7M
2022-11-29 14.69 15.12 14.55 14.65 4.9M
2022-11-28 15.02 15.05 14.23 14.41 7.3M
2022-11-25 15.23 15.23 14.62 14.98 5.1M
2022-11-24 15.13 15.50 14.85 14.94 3.9M
2022-11-23 15.63 15.65 14.51 15.03 6.6M
2022-11-22 15.41 16.38 15.41 15.62 5.8M
2022-11-21 16.00 16.18 14.61 15.58 12.6M
2022-11-18 16.57 16.84 16.41 16.41 4.3M
2022-11-17 16.78 17.58 16.21 16.53 8.0M
2022-11-16 16.24 17.47 16.24 17.08 11.1M
2022-11-15 16.80 16.95 15.96 16.65 8.8M
2022-11-14 17.48 17.50 16.52 16.74 8.6M
2022-11-11 16.06 18.10 16.04 17.50 17.1M
2022-11-10 15.44 16.53 15.43 15.83 9.7M
2022-11-09 14.97 15.79 14.68 15.51 9.6M
2022-11-08 15.09 16.90 14.64 14.96 15.5M
2022-11-07 14.70 15.60 14.62 14.80 9.3M
2022-11-04 14.90 15.09 14.60 14.70 7.1M
2022-11-03 13.58 14.96 13.45 14.67 13.9M
2022-11-02 13.39 14.08 13.21 13.68 7.8M
2022-11-01 13.53 13.62 13.03 13.26 3.1M
2022-10-31 13.32 13.78 12.88 13.32 6.0M
2022-10-28 13.55 13.80 13.12 13.30 6.8M
2022-10-27 12.69 13.92 12.60 13.65 15.6M
2022-10-26 11.77 12.68 11.77 12.30 4.3M
2022-10-25 12.20 12.20 11.70 11.77 2.7M
2022-10-24 12.19 12.43 12.07 12.25 3.8M
2022-10-21 11.64 12.30 11.64 12.10 4.6M
2022-10-20 11.55 11.90 11.54 11.67 2.5M
2022-10-19 12.20 12.20 11.60 11.60 2.8M
2022-10-18 11.49 12.09 11.30 11.95 5.1M
2022-10-17 11.17 11.70 11.13 11.47 3.3M
2022-10-14 10.84 11.30 10.84 11.19 3.0M
2022-10-13 10.38 11.15 10.33 10.80 3.0M
2022-10-12 10.26 10.47 10.12 10.44 1.7M
2022-10-11 10.35 10.39 10.22 10.23 1.1M
2022-10-10 10.58 10.65 10.25 10.35 1.1M
2022-09-30 10.85 11.00 10.55 10.60 1.3M
2022-09-29 10.98 11.08 10.79 10.85 1.3M
2022-09-28 11.10 11.18 10.76 10.81 1.4M
2022-09-27 10.79 11.12 10.77 11.10 1.6M
2022-09-26 11.29 11.29 10.75 10.82 2.0M
2022-09-23 11.58 11.58 11.33 11.36 1.1M
2022-09-22 11.54 11.67 11.50 11.51 1.0M
2022-09-21 11.73 11.73 11.35 11.63 2.0M
2022-09-20 11.62 11.97 11.54 11.69 1.8M
2022-09-19 11.98 12.00 11.50 11.51 2.1M
2022-09-16 12.43 12.43 11.96 11.97 2.2M
2022-09-15 12.66 12.69 12.40 12.43 2.2M
2022-09-14 12.66 12.71 12.58 12.63 1.5M
2022-09-13 12.62 12.75 12.60 12.70 1.8M
2022-09-09 12.61 12.68 12.57 12.62 1.3M
2022-09-08 12.69 12.75 12.58 12.60 1.1M
2022-09-07 12.67 12.73 12.64 12.69 1.3M
2022-09-06 12.55 12.68 12.55 12.67 0.9M
2022-09-05 12.63 12.93 12.51 12.61 3.2M
2022-09-02 12.85 13.05 12.83 12.93 1.6M
2022-09-01 12.87 13.00 12.84 12.85 1.6M
2022-08-31 13.13 13.14 12.85 12.87 2.3M
2022-08-30 13.09 13.15 13.05 13.13 1.4M
2022-08-29 13.01 13.15 12.90 13.14 1.7M
2022-08-26 13.04 13.25 13.01 13.10 1.5M
2022-08-25 13.17 13.20 12.94 13.05 2.9M
2022-08-24 13.68 13.69 13.10 13.13 6.0M
2022-08-23 13.70 13.74 13.59 13.62 2.2M
2022-08-22 13.68 13.79 13.50 13.70 2.3M
2022-08-19 13.85 13.85 13.66 13.68 2.8M
2022-08-18 13.90 13.91 13.69 13.77 3.6M
2022-08-17 13.99 14.02 13.86 13.89 3.2M
2022-08-16 14.15 14.16 13.88 13.94 4.9M
2022-08-15 13.88 14.20 13.85 14.08 4.9M
2022-08-12 14.08 14.14 13.87 13.89 5.2M
2022-08-11 14.05 14.20 13.95 14.12 6.9M
2022-08-10 13.85 14.21 13.60 14.15 9.3M
2022-08-09 14.01 14.10 13.74 13.81 6.8M
2022-08-08 14.15 14.41 13.98 14.10 7.1M
2022-08-05 13.63 14.21 13.58 13.91 11.7M
2022-08-04 13.51 13.82 13.39 13.63 8.6M
2022-08-03 13.50 13.81 13.37 13.40 12.0M
2022-08-02 14.38 14.42 13.39 13.40 15.0M
2022-08-01 15.05 15.15 14.18 14.42 20.7M
2022-07-29 15.66 16.25 15.27 15.37 18.2M
2022-07-28 15.45 16.33 15.03 15.73 23.6M
2022-07-27 14.51 16.50 14.41 15.58 35.6M
2022-07-26 14.09 15.06 14.02 14.58 32.3M
2022-07-25 14.00 16.29 12.90 15.29 50.1M