Zai Lab Ltd (9688)

9688
🏛️ Hongkong →
24.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 50.70 51.60 50.50 50.60 0.5M
2021-12-30 49.70 49.70 48.74 48.80 0.2M
2021-12-29 50.90 51.30 49.34 49.46 0.2M
2021-12-28 51.00 51.50 50.50 50.90 0.1M
2021-12-24 52.70 52.70 50.65 51.00 0.0M
2021-12-23 52.20 54.05 52.20 53.00 0.2M
2021-12-22 54.50 56.15 52.20 52.20 0.3M
2021-12-21 53.90 54.90 50.60 54.45 0.3M
2021-12-20 55.50 56.50 53.60 53.60 1.0M
2021-12-17 51.70 53.40 49.68 50.95 1.3M
2021-12-16 46.90 46.90 42.94 45.80 0.7M
2021-12-15 49.42 50.00 47.42 47.70 1.6M
2021-12-14 50.65 50.75 50.00 50.60 0.3M
2021-12-13 53.70 53.70 50.40 50.55 0.1M
2021-12-10 54.70 54.70 53.20 53.70 0.2M
2021-12-09 55.00 56.55 54.55 55.85 0.3M
2021-12-08 53.15 56.35 53.15 55.10 0.5M
2021-12-07 50.25 50.40 48.70 50.00 0.6M
2021-12-06 54.95 54.95 49.82 49.82 0.3M
2021-12-03 58.95 58.95 54.25 55.25 0.6M
2021-12-02 55.40 56.35 53.60 55.35 0.6M
2021-12-01 55.00 55.20 53.90 55.00 0.4M
2021-11-30 56.80 58.35 56.00 56.20 0.7M
2021-11-29 59.25 61.05 59.25 60.45 0.1M
2021-11-26 60.60 62.40 58.80 59.25 0.3M
2021-11-25 58.05 60.55 57.70 60.55 0.2M
2021-11-24 57.05 59.90 55.50 56.05 0.2M
2021-11-23 59.75 59.75 56.45 56.85 0.4M
2021-11-22 68.60 68.60 65.30 65.30 0.2M
2021-11-19 68.00 69.00 67.40 67.60 0.1M
2021-11-18 69.95 71.55 69.50 70.00 0.1M
2021-11-17 69.60 72.00 69.60 71.95 0.3M
2021-11-16 68.00 68.20 66.65 67.30 0.5M
2021-11-15 67.10 68.95 67.05 68.20 0.6M
2021-11-12 69.40 69.40 66.05 66.55 0.3M
2021-11-11 67.85 69.50 67.35 69.40 0.2M
2021-11-10 67.70 69.00 67.10 68.30 0.1M
2021-11-09 68.50 68.50 66.60 67.80 0.2M
2021-11-08 70.00 70.00 64.90 65.60 1.1M
2021-11-05 79.50 80.55 78.90 79.20 0.0M
2021-11-04 80.45 80.70 79.55 79.70 0.2M
2021-11-03 79.15 80.70 79.15 80.50 0.7M
2021-11-02 79.85 80.45 78.80 79.15 0.3M
2021-11-01 82.50 82.50 78.65 79.85 1.2M
2021-10-29 80.75 81.60 80.50 81.25 0.3M
2021-10-28 81.50 82.55 80.95 81.85 0.2M
2021-10-27 83.30 83.30 80.40 81.55 0.7M
2021-10-26 79.85 81.65 79.65 81.65 0.4M
2021-10-25 79.80 80.95 78.45 78.95 0.1M
2021-10-22 77.50 79.55 77.50 78.50 0.2M
2021-10-21 79.50 79.60 76.75 76.75 0.4M
2021-10-20 80.00 81.00 78.65 79.05 0.1M
2021-10-19 76.80 79.75 76.80 78.95 0.2M
2021-10-18 81.00 81.00 78.65 80.15 0.3M
2021-10-15 82.20 82.20 79.70 80.05 0.3M
2021-10-12 81.00 84.20 78.50 79.65 0.2M
2021-10-11 81.00 82.00 79.50 80.15 0.1M
2021-10-08 81.50 81.60 78.90 80.75 1.8M
2021-10-07 80.30 81.05 79.10 81.05 0.1M
2021-10-06 82.85 82.85 78.00 78.80 0.2M
2021-10-05 78.00 80.55 77.90 80.45 0.8M
2021-10-04 83.50 83.50 77.80 78.25 0.2M
2021-09-30 83.10 84.80 82.45 83.90 0.3M
2021-09-29 83.65 83.75 81.25 83.00 0.8M
2021-09-28 91.00 91.00 86.45 86.45 0.4M
2021-09-27 93.80 97.00 93.50 94.05 0.1M
2021-09-24 94.65 96.85 94.05 94.65 0.4M
2021-09-23 96.05 96.85 92.65 94.00 0.7M
2021-09-21 93.60 98.60 93.60 98.40 0.1M
2021-09-20 98.40 98.40 95.80 96.40 0.5M
2021-09-17 98.90 100.00 98.00 98.45 0.7M
2021-09-16 98.20 99.90 96.90 98.50 0.6M
2021-09-15 106.60 106.60 101.20 104.00 0.3M
2021-09-14 107.60 107.60 105.10 106.60 0.1M
2021-09-13 107.70 107.70 105.10 106.80 0.1M
2021-09-10 111.00 111.00 104.50 106.40 0.5M
2021-09-09 117.30 117.30 114.20 114.80 0.1M
2021-09-08 118.00 118.00 116.20 117.30 0.1M
2021-09-07 116.10 116.90 115.40 116.80 0.0M
2021-09-06 115.60 117.90 115.00 116.50 0.1M
2021-09-03 115.00 118.00 114.20 114.20 0.5M
2021-09-02 112.50 115.00 112.50 113.40 1.5M
2021-09-01 111.00 113.10 110.70 112.50 0.6M
2021-08-31 109.20 112.50 107.30 110.00 0.6M
2021-08-30 109.30 110.90 108.30 109.20 0.1M
2021-08-27 106.00 108.10 106.00 106.70 0.1M
2021-08-26 112.30 112.30 108.80 109.20 0.1M
2021-08-25 114.10 114.10 111.20 111.80 0.3M
2021-08-24 111.00 115.00 111.00 114.10 0.1M
2021-08-23 103.60 110.00 102.20 108.20 0.6M
2021-08-20 102.00 102.00 90.20 93.80 0.6M
2021-08-19 108.50 109.10 105.50 107.60 0.2M
2021-08-18 111.00 111.00 107.60 110.00 0.1M
2021-08-17 116.10 116.10 112.70 113.80 0.3M
2021-08-16 116.00 116.60 115.00 116.60 0.1M
2021-08-13 114.30 116.20 114.30 116.00 0.1M
2021-08-12 116.30 116.30 112.80 112.80 0.1M
2021-08-11 116.00 117.90 116.00 116.30 0.1M
2021-08-10 118.20 119.50 116.10 119.50 0.5M
2021-08-09 115.20 118.20 114.50 115.90 0.1M
2021-08-06 112.80 115.70 112.80 115.70 0.1M
2021-08-05 112.90 114.60 112.50 112.60 0.1M
2021-08-04 113.50 117.10 112.50 112.90 0.6M
2021-08-03 112.30 116.10 111.90 113.50 0.1M
2021-08-02 108.10 113.20 108.10 112.00 0.2M
2021-07-30 117.90 117.90 105.00 105.80 1.0M
2021-07-29 115.00 119.80 110.10 119.40 1.1M
2021-07-28 95.00 104.30 95.00 100.00 1.7M
2021-07-27 116.10 116.10 97.45 98.00 0.5M
2021-07-26 120.00 120.00 116.10 116.20 0.3M
2021-07-23 124.00 125.00 123.40 123.40 0.1M
2021-07-22 124.90 124.90 120.60 121.70 0.1M
2021-07-21 124.30 125.50 121.80 123.90 0.1M
2021-07-20 123.00 123.00 119.00 120.60 0.1M
2021-07-19 125.90 125.90 122.30 123.90 0.4M
2021-07-16 134.60 134.70 132.80 132.80 0.0M
2021-07-15 142.00 142.00 134.00 136.50 0.1M
2021-07-14 131.70 134.40 131.70 134.40 0.0M
2021-07-13 132.60 135.00 131.70 134.80 0.0M
2021-07-12 131.60 133.10 130.30 132.60 0.2M
2021-07-09 129.30 131.90 127.10 131.60 0.3M
2021-07-08 127.80 129.30 127.80 128.90 0.3M
2021-07-07 129.80 129.80 126.50 127.80 0.2M
2021-07-06 132.70 135.80 128.40 130.00 0.4M
2021-07-05 134.60 135.90 133.10 134.70 0.1M
2021-07-02 126.90 137.30 126.90 135.90 0.2M
2021-06-30 135.80 137.70 134.80 136.40 0.4M
2021-06-29 135.00 135.00 131.40 132.00 0.2M
2021-06-28 134.90 135.60 134.00 135.60 0.0M
2021-06-25 129.00 135.00 129.00 132.70 0.3M
2021-06-24 123.00 126.50 123.00 125.40 0.1M
2021-06-23 123.50 126.00 123.50 125.70 0.1M
2021-06-22 123.50 123.50 121.90 122.00 0.1M
2021-06-21 122.50 123.30 121.20 122.50 0.1M
2021-06-18 126.80 126.80 123.00 123.00 0.4M
2021-06-17 126.60 126.60 124.50 125.90 0.1M
2021-06-16 131.40 131.40 127.40 128.60 0.1M
2021-06-15 134.30 134.30 132.60 133.30 0.1M
2021-06-11 135.20 135.80 134.20 134.60 0.0M
2021-06-10 135.00 135.00 132.80 133.90 0.0M
2021-06-09 134.10 134.70 132.90 133.40 0.1M
2021-06-08 135.10 135.10 132.40 133.10 0.1M
2021-06-07 137.00 137.00 134.00 134.90 0.2M
2021-06-04 138.60 139.60 135.60 136.00 0.1M
2021-06-03 140.00 140.00 137.00 137.90 0.1M
2021-06-02 139.80 139.80 138.30 139.70 0.1M
2021-06-01 138.50 139.40 137.40 139.10 0.1M
2021-05-31 132.30 138.50 132.30 138.10 0.3M
2021-05-28 130.00 132.30 129.80 130.10 0.2M
2021-05-27 127.00 127.80 126.60 127.20 0.0M
2021-05-26 123.30 126.40 122.10 124.00 0.4M
2021-05-25 127.70 128.90 126.10 128.50 0.2M
2021-05-24 126.50 130.00 126.50 128.00 0.1M
2021-05-21 123.10 126.50 123.10 126.50 0.1M
2021-05-20 121.60 123.20 121.60 122.80 0.1M
2021-05-18 120.00 121.70 118.90 121.60 0.1M
2021-05-17 117.20 120.50 116.90 120.00 0.1M
2021-05-14 117.10 119.40 117.00 117.20 0.1M
2021-05-13 117.00 117.50 113.90 115.20 1.6M
2021-05-12 118.50 121.80 117.30 119.10 0.4M
2021-05-11 117.00 119.90 113.60 116.00 0.2M
2021-05-10 123.00 123.60 121.60 122.00 0.2M
2021-05-07 119.50 121.50 118.10 118.50 0.1M
2021-05-06 120.00 120.00 117.00 119.50 0.4M
2021-05-05 127.00 127.00 122.10 122.40 0.5M
2021-05-04 130.00 133.20 125.60 130.40 1.4M
2021-05-03 130.20 132.10 124.40 130.00 0.1M
2021-04-30 130.00 132.20 129.00 129.40 0.4M
2021-04-29 139.30 139.30 136.50 137.20 0.2M
2021-04-28 138.30 139.40 137.80 139.30 0.3M
2021-04-27 134.90 137.20 134.70 136.50 0.2M
2021-04-26 130.60 136.80 130.60 135.70 0.3M
2021-04-23 125.40 129.00 125.40 128.80 0.2M
2021-04-22 126.90 126.90 122.30 123.70 0.3M
2021-04-21 120.50 127.90 119.10 121.40 1.2M
2021-04-20 129.40 129.40 129.40 129.40 0.0M
2021-04-19 126.10 129.80 126.10 129.40 0.2M
2021-04-16 125.00 129.90 125.00 125.60 0.2M
2021-04-15 125.10 129.40 125.10 127.80 0.3M
2021-04-14 116.80 131.90 116.80 127.30 1.3M
2021-04-13 100.90 102.30 100.20 101.60 0.5M
2021-04-12 102.30 103.00 100.60 100.90 0.2M
2021-04-09 107.80 107.80 102.20 102.70 0.5M
2021-04-08 104.00 108.80 104.00 108.40 0.7M
2021-04-07 104.00 115.00 99.90 103.00 1.9M
2021-04-01 103.00 106.00 102.90 106.00 0.4M
2021-03-31 100.10 103.00 100.10 102.90 0.7M
2021-03-30 100.50 101.80 99.90 100.00 0.2M
2021-03-29 99.65 103.30 99.65 100.70 0.3M
2021-03-26 100.40 106.10 100.40 105.30 0.2M
2021-03-25 99.25 101.00 98.90 100.20 1.1M
2021-03-24 103.50 103.50 100.40 102.30 0.2M
2021-03-23 105.50 106.80 104.60 104.70 0.1M
2021-03-22 103.80 106.00 103.80 105.30 0.2M
2021-03-19 108.00 108.00 102.40 104.50 0.6M
2021-03-18 111.40 114.60 108.70 109.80 0.1M
2021-03-17 110.00 111.60 108.80 111.20 0.5M
2021-03-16 110.80 111.90 109.20 110.00 0.4M
2021-03-15 113.20 113.20 110.10 110.50 0.3M
2021-03-12 113.70 115.00 112.40 112.90 0.8M
2021-03-11 104.00 107.10 104.00 105.90 0.2M
2021-03-10 104.70 105.70 103.20 103.80 0.3M
2021-03-09 100.00 100.00 94.75 97.00 1.2M
2021-03-08 103.40 106.80 102.60 102.70 0.2M
2021-03-05 102.00 103.10 100.90 101.80 0.8M
2021-03-04 109.00 110.70 109.00 109.00 0.5M
2021-03-03 116.80 117.00 114.70 116.00 0.5M
2021-03-02 123.10 127.00 122.00 123.10 0.7M
2021-03-01 111.10 115.30 111.10 114.50 0.5M
2021-02-26 115.50 115.50 110.50 110.80 0.4M
2021-02-25 120.70 121.40 119.10 119.10 0.4M
2021-02-24 126.30 126.30 120.50 120.60 0.6M
2021-02-23 129.90 129.90 124.10 126.50 0.4M
2021-02-22 133.00 135.10 130.20 130.20 0.2M
2021-02-19 132.80 132.80 130.10 132.00 0.6M
2021-02-18 136.40 137.00 134.40 135.00 0.2M
2021-02-17 139.10 139.10 136.20 136.40 0.3M
2021-02-16 139.60 143.30 139.60 140.70 0.2M
2021-02-11 140.00 140.00 136.40 139.00 0.1M
2021-02-10 140.10 142.20 139.30 141.20 0.5M
2021-02-09 138.90 139.90 138.00 139.30 0.6M
2021-02-08 135.40 136.90 134.20 135.00 0.2M
2021-02-05 137.30 137.40 135.40 135.40 0.2M
2021-02-04 136.00 136.00 132.10 133.70 0.2M
2021-02-03 135.00 137.50 135.00 136.00 0.6M
2021-02-02 129.60 132.70 128.30 129.80 0.5M
2021-02-01 121.50 128.10 121.50 127.00 0.6M
2021-01-29 121.00 121.50 118.80 119.60 0.5M
2021-01-28 123.80 123.80 119.30 120.50 0.9M
2021-01-27 135.00 135.00 129.10 130.00 0.7M
2021-01-26 141.50 141.50 136.60 138.20 0.4M
2021-01-25 140.00 142.90 140.00 141.60 0.3M
2021-01-22 146.40 146.80 139.00 139.80 0.7M
2021-01-21 149.00 151.20 148.00 150.40 0.4M
2021-01-20 144.40 145.30 141.40 145.10 0.5M
2021-01-19 135.00 140.20 135.00 137.30 0.4M
2021-01-18 130.80 136.80 130.80 134.90 0.8M
2021-01-15 128.00 129.20 121.20 129.00 0.7M
2021-01-14 118.50 123.10 118.50 123.10 0.7M
2021-01-13 118.10 119.00 118.00 118.50 0.1M
2021-01-12 113.50 118.10 113.50 114.00 0.3M
2021-01-11 113.60 114.50 111.50 111.90 0.1M
2021-01-08 107.00 108.50 105.50 107.70 0.2M
2021-01-07 102.50 102.50 100.30 101.00 0.0M
2021-01-06 103.50 105.20 102.00 103.00 0.1M
2021-01-05 104.50 104.50 101.10 101.60 0.1M
2021-01-04 103.40 105.70 103.40 104.50 0.1M