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
2023-12-29 14.83 15.49 14.60 15.14 5.2M
2023-12-28 14.79 14.85 14.38 14.69 4.8M
2023-12-27 14.21 14.89 14.19 14.74 5.9M
2023-12-26 14.24 14.60 14.06 14.14 3.5M
2023-12-25 14.05 14.28 13.90 14.18 2.4M
2023-12-22 14.34 14.54 14.00 14.14 4.8M
2023-12-21 14.73 14.76 14.27 14.33 4.2M
2023-12-20 15.05 15.19 14.66 14.80 4.4M
2023-12-19 14.88 15.45 14.76 15.05 6.2M
2023-12-18 14.88 15.15 14.66 14.78 3.3M
2023-12-15 15.64 15.88 14.88 14.92 4.2M
2023-12-14 15.60 16.01 15.47 15.64 4.0M
2023-12-13 15.82 15.82 15.31 15.53 3.8M
2023-12-12 16.21 16.36 15.65 15.77 3.8M
2023-12-11 16.43 16.68 15.51 15.95 4.4M
2023-12-08 16.44 16.76 16.31 16.55 3.1M
2023-12-07 16.80 17.38 16.25 16.48 5.6M
2023-12-06 15.91 17.28 15.85 16.80 5.6M
2023-12-05 15.87 16.24 15.52 15.99 4.3M
2023-12-04 16.66 16.74 15.81 15.91 3.5M
2023-12-01 16.66 16.90 16.45 16.66 2.4M
2023-11-30 16.48 16.95 16.45 16.71 2.6M
2023-11-29 17.00 17.39 16.59 16.74 3.6M
2023-11-28 14.52 17.20 14.52 17.11 7.7M
2023-11-27 15.87 16.33 15.77 16.13 3.6M
2023-11-24 16.32 16.32 15.86 15.92 2.4M
2023-11-23 16.30 16.53 16.11 16.28 2.2M
2023-11-22 16.31 16.59 16.20 16.20 2.7M
2023-11-21 16.43 16.50 16.15 16.20 3.1M
2023-11-20 16.60 16.75 16.05 16.43 4.8M
2023-11-17 16.03 16.71 16.03 16.60 4.4M
2023-11-16 16.56 16.73 16.20 16.32 2.9M
2023-11-15 16.48 17.71 16.13 16.61 9.3M
2023-11-14 15.89 16.31 15.62 16.19 5.7M
2023-11-13 16.42 16.68 15.70 15.91 7.8M
2023-11-10 16.90 16.90 16.30 16.40 5.4M
2023-11-09 17.90 17.90 16.84 16.88 3.7M
2023-11-08 17.59 18.15 17.27 17.55 4.9M
2023-11-07 17.32 17.88 17.04 17.61 8.1M
2023-11-06 18.41 18.41 17.01 17.26 10.0M
2023-11-03 16.85 17.16 16.58 16.96 6.4M
2023-11-02 17.48 17.72 16.90 17.00 4.3M
2023-11-01 17.31 17.64 16.52 17.46 11.7M
2023-10-31 17.50 17.83 17.01 17.47 6.7M
2023-10-30 16.31 17.80 16.31 17.46 13.3M
2023-10-27 15.40 16.24 15.20 16.07 7.0M
2023-10-26 14.87 15.48 14.87 15.40 3.9M
2023-10-25 15.14 15.84 15.02 15.21 5.6M
2023-10-24 14.00 15.45 13.79 15.28 10.3M
2023-10-23 13.34 14.00 13.33 13.90 4.6M
2023-10-20 14.07 14.14 13.67 13.76 3.6M
2023-10-19 14.33 14.47 14.09 14.14 3.5M
2023-10-18 15.20 15.26 14.32 14.45 6.7M
2023-10-17 15.70 15.75 14.90 15.16 9.0M
2023-10-16 15.89 16.21 15.57 15.68 6.5M
2023-10-13 15.71 16.05 15.40 15.89 8.0M
2023-10-12 15.98 16.08 15.08 15.75 15.5M
2023-10-11 14.31 15.94 14.31 15.45 15.3M
2023-10-10 13.99 14.88 13.99 14.27 9.9M
2023-10-09 13.71 14.28 13.70 13.95 7.7M
2023-09-28 13.65 13.86 13.60 13.75 3.8M
2023-09-27 13.46 13.92 13.34 13.71 4.8M
2023-09-26 13.66 13.85 13.40 13.44 6.2M
2023-09-25 13.35 13.75 13.00 13.54 8.7M
2023-09-22 13.34 13.58 13.14 13.38 6.7M
2023-09-21 13.54 13.95 13.30 13.35 6.9M
2023-09-20 13.22 14.14 13.19 13.55 11.4M
2023-09-19 13.15 13.55 13.14 13.26 9.3M
2023-09-18 12.48 13.88 12.40 13.11 19.6M
2023-09-15 12.23 12.97 12.08 12.53 8.1M
2023-09-14 12.18 12.24 11.90 12.10 3.1M
2023-09-13 12.41 12.42 11.92 12.07 3.9M
2023-09-12 12.55 12.78 12.20 12.41 6.7M
2023-09-11 12.20 12.75 11.70 12.62 11.1M
2023-09-08 12.60 12.67 11.90 12.22 6.3M
2023-09-07 13.08 13.08 12.55 12.59 2.7M
2023-09-06 13.26 13.26 12.97 13.06 1.7M
2023-09-05 13.41 13.51 13.19 13.31 1.7M
2023-09-04 13.60 13.63 13.23 13.41 2.2M
2023-09-01 13.62 13.69 13.42 13.49 1.5M
2023-08-31 14.14 14.14 13.61 13.68 1.5M
2023-08-30 13.47 14.32 13.47 13.96 4.6M
2023-08-29 12.45 13.72 12.25 13.64 5.2M
2023-08-28 13.81 13.81 12.37 12.40 2.9M
2023-08-25 13.04 13.13 12.71 12.74 1.5M
2023-08-24 13.04 13.18 12.60 13.05 2.5M
2023-08-23 12.95 13.16 12.86 12.91 1.5M
2023-08-22 13.06 13.18 12.78 12.94 1.3M
2023-08-21 13.23 13.24 13.02 13.05 0.8M
2023-08-18 13.30 13.52 13.08 13.11 1.1M
2023-08-17 13.08 13.38 12.96 13.38 1.9M
2023-08-16 13.14 13.46 13.08 13.08 1.5M
2023-08-15 13.23 13.30 13.03 13.21 1.7M
2023-08-14 13.24 13.35 13.00 13.24 2.0M
2023-08-11 13.19 13.73 13.03 13.31 3.5M
2023-08-10 13.29 13.32 13.08 13.11 1.8M
2023-08-09 13.25 13.63 13.24 13.33 2.3M
2023-08-08 13.47 13.67 13.25 13.29 3.3M
2023-08-07 13.82 13.88 13.40 13.46 3.3M
2023-08-04 14.40 14.50 13.57 13.86 5.4M
2023-08-03 13.58 14.18 13.51 14.16 4.8M
2023-08-02 14.14 14.22 13.37 13.70 7.4M
2023-08-01 14.00 14.56 13.87 14.14 4.2M
2023-07-31 14.52 15.20 13.76 14.14 11.2M
2023-07-28 14.52 15.85 14.40 15.64 4.8M
2023-07-27 14.68 14.86 14.30 14.63 3.5M
2023-07-26 14.38 14.74 14.23 14.52 1.4M
2023-07-25 14.38 14.49 14.13 14.36 2.1M
2023-07-24 14.13 14.38 13.87 14.18 1.6M
2023-07-21 13.87 14.22 13.68 13.85 1.5M
2023-07-20 14.32 14.40 13.68 13.74 1.6M
2023-07-19 14.27 14.32 13.92 14.19 1.2M
2023-07-18 14.31 14.60 14.26 14.27 0.9M
2023-07-17 14.55 14.55 14.27 14.40 1.2M
2023-07-14 14.89 14.93 14.43 14.56 1.6M
2023-07-13 14.35 14.98 14.25 14.69 2.2M
2023-07-12 14.61 14.85 14.35 14.38 1.4M
2023-07-11 14.78 14.88 14.51 14.74 1.9M
2023-07-10 14.88 15.04 14.65 14.78 1.6M
2023-07-07 14.42 15.41 14.40 14.78 4.1M
2023-07-06 14.72 14.75 14.30 14.42 3.0M
2023-07-05 14.61 15.07 14.15 14.78 5.6M
2023-07-04 14.05 16.22 13.76 14.78 8.5M
2023-07-03 13.82 14.41 13.47 14.17 3.1M
2023-06-30 13.51 13.92 13.43 13.69 2.0M
2023-06-29 13.57 13.68 13.32 13.50 1.5M
2023-06-28 13.66 13.70 13.24 13.46 1.9M
2023-06-27 13.48 13.69 13.43 13.66 1.8M
2023-06-26 13.80 13.86 13.36 13.38 2.8M
2023-06-21 14.16 14.16 13.60 13.74 3.7M
2023-06-20 14.49 14.55 14.10 14.12 3.8M
2023-06-19 14.56 14.65 14.25 14.42 3.8M
2023-06-16 14.30 14.94 14.29 14.53 2.5M
2023-06-15 14.45 14.55 14.29 14.41 2.0M
2023-06-14 14.84 14.84 14.44 14.53 2.0M
2023-06-13 15.00 15.27 14.56 14.67 3.5M
2023-06-12 14.36 15.02 14.33 14.93 5.7M
2023-06-09 14.12 14.87 13.89 14.36 10.6M
2023-06-08 17.78 17.79 14.18 14.19 14.7M
2023-06-07 17.48 17.95 17.30 17.72 1.9M
2023-06-06 18.41 18.41 17.45 17.53 2.9M
2023-06-05 18.75 18.88 18.22 18.42 1.4M
2023-06-02 18.55 18.78 18.25 18.61 1.7M
2023-06-01 18.48 18.80 18.20 18.39 1.8M
2023-05-31 18.86 18.94 18.23 18.30 2.5M
2023-05-30 19.35 19.85 18.28 18.58 5.6M
2023-05-29 20.17 20.21 19.26 19.73 2.8M
2023-05-26 19.71 20.27 19.71 19.98 1.5M
2023-05-25 20.39 20.39 19.50 19.76 1.6M
2023-05-24 20.40 20.50 19.97 20.19 1.9M
2023-05-23 20.70 21.57 20.60 20.61 1.7M
2023-05-22 20.47 20.97 20.45 20.77 1.6M
2023-05-19 20.59 21.24 19.96 20.65 2.1M
2023-05-18 20.48 20.69 20.06 20.34 1.3M
2023-05-17 20.76 21.30 20.29 20.46 2.8M
2023-05-16 20.41 21.54 20.29 21.33 4.1M
2023-05-15 19.88 20.33 19.72 20.23 1.2M
2023-05-12 20.57 20.84 19.89 19.97 1.6M
2023-05-11 20.08 21.10 19.64 20.19 3.1M
2023-05-10 19.69 20.07 19.04 19.61 2.8M
2023-05-09 20.58 20.58 19.65 19.69 2.2M
2023-05-08 21.05 21.17 19.88 20.43 2.6M
2023-05-05 21.96 21.96 20.91 21.05 2.3M
2023-05-04 21.49 22.28 21.40 21.91 2.6M
2023-04-28 21.00 22.07 20.32 21.69 4.5M
2023-04-27 19.28 21.16 19.20 20.72 5.3M
2023-04-26 20.04 20.33 19.18 19.28 2.7M
2023-04-25 20.23 20.55 19.50 19.99 3.3M
2023-04-24 20.90 21.26 20.35 20.55 2.4M
2023-04-21 21.30 21.85 20.89 20.89 3.5M
2023-04-20 21.14 22.12 20.97 21.29 3.0M
2023-04-19 21.60 21.86 20.95 21.20 2.7M
2023-04-18 21.63 22.00 21.20 21.71 5.1M
2023-04-17 22.57 23.65 20.97 21.26 7.3M
2023-04-14 22.04 23.33 21.80 22.80 6.1M
2023-04-13 21.64 23.18 21.21 22.00 8.7M
2023-04-12 21.34 22.30 21.00 21.56 6.1M
2023-04-11 22.61 23.56 20.33 21.92 11.4M
2023-04-10 20.38 23.80 19.81 23.21 12.0M
2023-04-07 18.00 20.39 17.98 20.05 10.4M
2023-04-06 16.15 18.19 16.15 17.75 7.6M
2023-04-04 15.80 16.42 15.42 16.30 4.5M
2023-04-03 16.63 16.63 15.68 15.80 4.0M
2023-03-31 16.50 16.64 16.31 16.38 1.0M
2023-03-30 17.06 17.08 16.08 16.35 2.7M
2023-03-29 16.77 17.09 16.67 16.81 1.7M
2023-03-28 17.02 17.20 16.62 16.83 1.9M
2023-03-27 17.22 17.35 16.80 16.94 1.9M
2023-03-24 17.39 17.70 16.98 17.22 1.6M
2023-03-23 18.15 18.19 17.25 17.40 3.2M
2023-03-22 18.10 18.33 17.90 18.14 1.9M
2023-03-21 16.98 18.27 16.82 18.10 4.6M
2023-03-20 17.32 17.49 16.35 16.89 3.2M
2023-03-17 18.08 18.08 17.38 17.42 2.6M
2023-03-16 17.98 18.43 17.51 17.90 3.2M
2023-03-15 17.38 18.20 17.38 17.66 2.7M
2023-03-14 16.82 17.94 16.82 17.23 3.0M
2023-03-13 17.01 17.36 16.64 16.74 1.8M
2023-03-10 17.36 17.56 17.01 17.01 0.9M
2023-03-09 17.06 17.44 16.95 17.40 1.4M
2023-03-08 17.00 17.25 16.88 17.14 1.2M
2023-03-07 17.25 17.42 16.90 16.91 1.7M
2023-03-06 16.53 17.29 16.49 17.21 3.2M
2023-03-03 16.40 17.04 16.40 16.50 2.1M
2023-03-02 16.75 16.83 16.30 16.42 2.9M
2023-03-01 17.42 17.49 16.44 16.52 6.1M
2023-02-28 17.32 17.93 17.25 17.50 1.2M
2023-02-27 17.91 17.96 17.50 17.51 1.0M
2023-02-24 18.18 18.28 17.76 17.90 1.3M
2023-02-23 18.57 18.94 17.86 18.10 2.4M
2023-02-22 17.46 18.87 17.46 18.58 4.8M
2023-02-21 17.80 17.80 17.36 17.66 1.4M
2023-02-20 17.40 18.10 17.11 17.60 3.2M
2023-02-17 17.30 17.79 17.27 17.44 2.9M
2023-02-16 17.78 18.09 17.25 17.43 3.8M
2023-02-15 18.34 18.46 17.57 17.91 3.6M
2023-02-14 18.12 18.98 17.71 18.33 4.0M
2023-02-13 18.02 18.28 17.51 18.00 4.4M
2023-02-10 18.73 18.90 17.94 17.95 4.2M
2023-02-09 19.06 19.16 18.60 18.86 3.6M
2023-02-08 18.95 19.61 18.90 19.08 3.8M
2023-02-07 18.80 19.12 18.55 18.95 4.4M
2023-02-06 18.94 19.16 18.37 18.65 6.0M
2023-02-03 18.17 19.49 17.80 19.13 11.3M
2023-02-02 17.10 18.18 17.00 18.10 9.5M
2023-02-01 15.00 17.10 14.97 16.83 8.2M
2023-01-31 14.89 15.20 14.70 15.18 4.0M
2023-01-30 15.92 16.00 14.81 15.03 8.7M
2023-01-20 15.84 16.34 15.73 15.74 1.9M
2023-01-19 15.51 16.66 15.20 15.92 5.2M
2023-01-18 15.61 15.74 15.21 15.21 2.7M
2023-01-17 17.50 17.50 14.93 15.88 11.3M
2023-01-16 16.00 17.50 16.00 17.14 5.9M
2023-01-13 15.13 15.98 15.01 15.84 3.6M
2023-01-12 15.33 15.45 14.94 15.03 2.5M
2023-01-11 15.28 15.77 15.20 15.22 2.4M
2023-01-10 15.38 15.58 15.20 15.28 2.2M
2023-01-09 14.65 15.62 14.48 15.41 4.3M
2023-01-06 15.11 15.18 14.60 14.71 3.4M
2023-01-05 14.39 15.32 14.30 15.10 4.8M
2023-01-04 13.83 14.55 13.66 14.50 6.1M
2023-01-03 13.45 13.76 13.30 13.63 2.5M