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
2022-12-30 24.10 26.00 24.10 24.60 2.0M
2022-12-29 23.45 24.20 22.65 23.60 1.3M
2022-12-28 23.75 24.40 22.60 23.65 1.8M
2022-12-23 23.55 24.40 23.55 23.90 0.8M
2022-12-22 24.05 25.55 23.60 23.75 1.4M
2022-12-21 23.20 23.95 23.10 23.40 0.6M
2022-12-20 23.95 23.95 22.90 23.20 1.2M
2022-12-19 25.80 26.30 24.05 24.20 0.9M
2022-12-16 25.90 26.20 25.30 25.60 1.4M
2022-12-15 28.10 28.10 26.60 26.75 1.1M
2022-12-14 28.60 29.05 27.90 28.30 0.5M
2022-12-13 27.85 28.65 27.30 28.00 0.8M
2022-12-12 28.90 29.80 27.40 28.00 2.0M
2022-12-09 27.90 31.45 27.55 30.05 2.5M
2022-12-08 25.95 27.75 25.65 27.45 1.0M
2022-12-07 26.80 27.80 25.40 25.50 2.1M
2022-12-06 26.90 29.00 26.85 27.20 1.6M
2022-12-05 29.40 30.15 28.70 29.90 1.2M
2022-12-02 28.30 29.15 27.90 28.40 0.4M
2022-12-01 29.70 30.10 28.60 28.80 1.1M
2022-11-30 26.90 27.55 26.35 27.20 0.9M
2022-11-29 24.85 26.00 24.45 25.95 0.8M
2022-11-28 23.05 24.75 22.85 24.40 0.9M
2022-11-25 25.30 25.45 24.45 24.45 0.4M
2022-11-24 25.45 26.30 25.05 25.70 0.3M
2022-11-23 26.25 26.25 25.10 25.75 0.9M
2022-11-22 27.55 27.55 25.25 25.65 0.9M
2022-11-21 26.60 26.95 25.55 26.35 0.6M
2022-11-18 28.05 28.50 26.90 27.10 0.6M
2022-11-17 28.20 28.35 26.85 28.05 1.4M
2022-11-16 30.50 30.70 28.85 29.40 1.4M
2022-11-15 29.50 30.50 28.50 29.80 1.7M
2022-11-14 28.05 30.75 28.05 30.25 2.8M
2022-11-11 25.00 25.00 23.60 24.40 1.8M
2022-11-10 22.75 23.30 22.00 22.75 0.9M
2022-11-09 23.70 23.80 22.70 22.95 1.5M
2022-11-08 25.75 25.75 24.15 24.65 1.5M
2022-11-07 24.00 25.45 23.35 25.20 2.0M
2022-11-04 22.00 23.90 21.95 23.40 3.4M
2022-11-03 21.20 22.35 20.65 21.15 4.6M
2022-11-02 19.02 21.80 19.02 21.00 4.3M
2022-11-01 17.78 19.26 17.18 19.00 4.0M
2022-10-31 17.76 18.66 17.44 18.08 2.3M
2022-10-28 19.60 19.60 16.92 17.16 3.9M
2022-10-27 20.15 20.55 19.40 19.50 4.5M
2022-10-26 18.40 19.40 18.16 18.52 4.3M
2022-10-25 19.00 19.00 17.52 18.20 2.4M
2022-10-24 21.80 21.80 18.44 19.00 2.6M
2022-10-21 21.80 22.25 20.95 21.60 2.5M
2022-10-20 21.40 21.70 20.25 20.25 3.3M
2022-10-19 23.80 23.80 22.70 23.05 4.2M
2022-10-18 23.75 24.15 22.75 23.90 2.4M
2022-10-17 22.85 23.30 22.45 22.75 1.7M
2022-10-14 23.00 24.20 22.05 22.75 3.1M
2022-10-13 22.80 25.60 22.15 22.40 0.7M
2022-10-12 24.00 24.00 21.85 22.70 0.6M
2022-10-11 25.00 25.00 23.80 24.05 0.4M
2022-10-10 26.15 26.45 24.95 25.70 0.5M
2022-10-07 28.75 28.75 27.25 27.25 0.2M
2022-10-06 29.00 29.80 28.80 29.50 0.1M
2022-10-05 28.20 29.50 27.85 29.10 0.6M
2022-10-03 27.05 27.75 26.15 26.35 0.5M
2022-09-30 27.50 27.60 26.40 27.40 0.6M
2022-09-29 29.90 30.25 28.40 29.10 1.0M
2022-09-28 30.60 30.65 29.25 29.80 1.2M
2022-09-27 29.10 30.35 29.10 30.20 1.1M
2022-09-26 29.90 30.00 28.55 29.50 0.8M
2022-09-23 29.50 31.50 29.30 30.05 1.3M
2022-09-22 34.30 35.00 33.00 34.20 1.1M
2022-09-21 38.45 38.45 37.00 37.75 0.4M
2022-09-20 36.95 37.05 36.35 36.95 0.2M
2022-09-19 37.35 37.35 36.20 37.15 0.5M
2022-09-16 38.70 39.00 37.25 37.45 0.6M
2022-09-15 39.60 40.90 38.80 39.40 1.7M
2022-09-14 39.80 40.05 38.00 40.00 1.4M
2022-09-13 40.05 44.00 40.05 41.75 2.2M
2022-09-09 35.00 36.80 34.05 36.40 1.0M
2022-09-08 37.95 37.95 33.60 35.90 1.5M
2022-09-07 37.55 38.95 37.55 38.85 1.3M
2022-09-06 36.70 36.90 36.10 36.35 0.3M
2022-09-05 36.85 36.85 35.50 36.70 0.3M
2022-09-02 36.60 38.00 36.45 36.85 1.6M
2022-09-01 35.60 37.90 35.60 37.15 1.1M
2022-08-31 33.85 36.30 33.80 35.45 0.3M
2022-08-30 34.35 34.95 34.10 34.45 0.4M
2022-08-29 35.85 36.85 35.35 36.10 0.4M
2022-08-26 35.30 36.15 34.80 35.85 0.8M
2022-08-25 34.00 35.75 34.00 35.30 0.3M
2022-08-24 33.10 33.10 32.40 32.85 0.4M
2022-08-23 33.80 34.05 33.00 33.50 0.4M
2022-08-22 33.10 34.35 33.10 34.05 0.7M
2022-08-19 34.30 34.50 33.45 33.65 0.4M
2022-08-18 34.40 34.85 33.80 34.25 0.5M
2022-08-17 36.20 36.25 35.15 35.60 0.5M
2022-08-16 35.40 36.10 34.60 35.30 0.6M
2022-08-15 35.00 35.20 34.00 34.30 0.4M
2022-08-12 36.00 36.00 35.00 35.55 0.2M
2022-08-11 35.20 36.55 35.20 36.30 0.6M
2022-08-10 37.70 37.70 34.95 35.20 0.8M
2022-08-09 36.95 38.15 36.20 37.60 0.8M
2022-08-08 35.05 35.70 34.65 35.30 0.9M
2022-08-05 31.65 32.95 31.65 32.60 0.8M
2022-08-04 30.10 31.10 29.50 30.75 1.0M
2022-08-03 30.60 30.90 29.75 30.50 0.5M
2022-08-02 30.85 30.95 29.70 30.30 0.3M
2022-08-01 32.10 32.15 31.20 31.40 0.5M
2022-07-29 33.90 33.90 31.50 32.05 0.5M
2022-07-28 34.45 34.50 33.65 34.00 0.3M
2022-07-27 33.95 34.90 33.55 34.25 0.5M
2022-07-26 34.00 34.20 33.40 34.15 0.3M
2022-07-25 33.90 34.90 33.50 34.05 0.5M
2022-07-22 34.90 35.80 34.60 35.20 0.5M
2022-07-21 35.55 35.55 33.20 33.80 0.3M
2022-07-20 33.25 35.10 33.25 34.55 1.0M
2022-07-19 32.10 32.55 31.70 32.25 0.7M
2022-07-18 30.30 31.80 29.75 31.20 0.6M
2022-07-15 30.70 30.70 28.70 29.10 0.6M
2022-07-14 29.70 31.70 29.70 30.75 1.1M
2022-07-13 29.90 30.05 28.65 29.25 0.6M
2022-07-12 29.80 30.50 29.05 29.65 1.3M
2022-07-11 29.25 30.10 28.85 29.90 1.3M
2022-07-08 30.00 30.00 28.40 29.20 0.7M
2022-07-07 29.80 29.80 28.35 28.80 1.2M
2022-07-06 31.70 32.45 30.10 31.15 2.1M
2022-07-05 31.25 31.50 30.15 30.60 1.3M
2022-07-04 30.30 31.15 29.70 30.75 2.6M
2022-06-30 27.30 27.55 26.50 26.75 1.2M
2022-06-29 27.05 27.10 25.90 26.60 1.4M
2022-06-28 27.30 27.50 26.25 27.25 3.1M
2022-06-27 27.00 27.90 26.75 27.60 2.9M
2022-06-24 25.50 26.25 25.05 25.80 4.2M
2022-06-23 24.50 24.85 22.75 23.75 2.8M
2022-06-22 22.40 22.90 21.75 22.15 1.8M
2022-06-21 20.55 22.30 20.10 22.25 1.7M
2022-06-20 19.82 21.00 19.56 20.25 1.5M
2022-06-17 18.26 19.14 17.60 18.62 0.9M
2022-06-16 19.76 19.76 18.20 18.32 0.9M
2022-06-15 19.00 19.60 18.72 19.38 1.5M
2022-06-14 19.98 20.10 19.26 19.88 0.9M
2022-06-13 20.90 21.00 19.76 19.98 2.0M
2022-06-10 21.20 21.90 21.00 21.75 2.0M
2022-06-09 23.40 23.60 22.45 22.70 1.1M
2022-06-08 21.80 22.65 21.80 22.50 2.8M
2022-06-07 21.40 22.05 20.50 21.45 1.7M
2022-06-06 23.50 23.95 23.15 23.60 0.9M
2022-06-02 23.00 23.10 21.80 22.95 0.6M
2022-06-01 24.40 24.40 22.90 23.00 0.9M
2022-05-31 24.95 24.95 23.25 24.90 1.1M
2022-05-30 24.60 24.60 23.30 23.70 0.5M
2022-05-27 25.20 25.20 23.10 24.05 0.6M
2022-05-26 26.00 26.00 24.70 25.20 0.2M
2022-05-25 26.00 27.45 26.00 26.75 0.6M
2022-05-24 28.05 29.45 28.00 28.00 0.6M
2022-05-23 29.65 29.75 28.65 29.05 0.5M
2022-05-20 28.50 29.30 28.50 29.15 0.2M
2022-05-19 28.40 28.40 27.15 27.50 0.6M
2022-05-18 27.45 28.55 27.40 28.40 0.5M
2022-05-17 26.10 26.50 25.30 26.35 0.5M
2022-05-16 25.20 26.60 25.20 26.00 1.0M
2022-05-13 21.25 22.15 20.80 21.95 0.6M
2022-05-12 21.20 21.50 19.92 19.92 1.4M
2022-05-11 22.30 26.30 21.85 24.90 1.0M
2022-05-10 25.15 25.15 20.50 22.05 0.8M
2022-05-06 28.80 28.80 27.00 27.35 0.4M
2022-05-05 31.70 31.70 29.15 29.65 0.3M
2022-05-04 31.05 32.05 30.10 31.20 0.4M
2022-05-03 31.85 33.25 31.00 32.00 0.3M
2022-04-29 31.30 34.65 31.30 32.95 0.7M
2022-04-28 34.05 34.50 33.30 33.70 0.3M
2022-04-27 33.50 35.00 32.40 34.00 0.4M
2022-04-26 34.00 36.50 33.85 35.05 0.3M
2022-04-25 33.55 34.15 31.50 32.45 0.2M
2022-04-22 34.95 34.95 32.00 33.35 0.3M
2022-04-21 35.50 36.20 34.75 35.30 0.2M
2022-04-20 35.00 35.45 34.00 34.65 0.1M
2022-04-19 35.00 38.80 33.70 34.30 0.2M
2022-04-14 35.70 35.85 35.00 35.70 0.0M
2022-04-13 33.70 35.20 33.15 33.85 0.1M
2022-04-12 34.40 35.15 33.70 34.20 0.1M
2022-04-11 35.80 35.80 33.50 33.90 0.3M
2022-04-08 37.65 38.00 36.50 36.85 0.3M
2022-04-07 37.50 39.20 37.05 37.45 0.4M
2022-04-06 38.20 40.00 37.95 39.25 0.4M
2022-04-04 36.00 38.85 35.00 38.35 0.2M
2022-04-01 34.50 36.65 34.10 36.00 0.1M
2022-03-31 34.30 36.20 34.30 35.95 0.1M
2022-03-30 34.20 36.70 34.15 36.15 0.1M
2022-03-29 33.08 33.72 32.22 33.18 0.5M
2022-03-28 36.60 36.60 31.80 33.00 0.5M
2022-03-25 37.16 38.22 35.72 36.20 1.2M
2022-03-24 34.74 36.88 34.12 36.14 1.3M
2022-03-23 31.60 34.82 31.60 34.00 0.7M
2022-03-22 30.00 31.14 29.56 31.10 0.6M
2022-03-21 29.20 31.32 29.18 30.28 0.9M
2022-03-18 28.18 28.60 27.04 28.00 0.9M
2022-03-17 28.16 28.74 26.46 28.18 1.6M
2022-03-16 21.02 25.82 21.02 25.50 2.2M
2022-03-15 22.36 22.44 20.54 20.60 2.0M
2022-03-14 25.00 25.00 22.36 22.36 0.8M
2022-03-11 27.96 27.96 24.36 27.32 2.2M
2022-03-10 29.70 30.66 28.68 29.16 0.8M
2022-03-09 28.78 29.26 27.84 28.10 1.1M
2022-03-08 30.36 30.36 28.80 28.86 0.8M
2022-03-07 30.40 31.16 29.40 30.50 0.7M
2022-03-04 35.80 35.80 31.76 31.98 1.3M
2022-03-03 40.18 40.26 38.62 39.96 0.9M
2022-03-02 41.80 41.80 36.92 38.14 0.7M
2022-03-01 43.74 43.88 41.94 42.30 1.2M
2022-02-28 41.98 42.10 40.24 40.84 0.3M
2022-02-25 41.00 42.40 41.00 41.98 0.9M
2022-02-24 42.00 42.00 38.24 38.50 1.1M
2022-02-23 44.84 45.64 44.32 45.50 0.4M
2022-02-22 45.00 45.20 44.60 44.84 0.3M
2022-02-21 44.60 45.92 44.60 45.50 0.2M
2022-02-18 44.26 44.60 43.90 44.10 0.3M
2022-02-17 44.52 45.58 44.50 45.20 1.1M
2022-02-16 42.92 44.48 42.92 44.30 1.2M
2022-02-15 42.00 42.00 40.14 40.76 0.7M
2022-02-14 41.28 42.50 40.32 41.20 0.8M
2022-02-11 42.60 42.60 40.96 41.24 0.3M
2022-02-10 41.74 42.20 41.12 41.96 0.4M
2022-02-09 39.28 39.28 38.34 38.84 0.1M
2022-02-08 39.00 39.26 37.28 38.74 0.4M
2022-02-07 39.50 39.50 37.66 38.36 0.8M
2022-02-04 38.84 40.20 38.06 39.54 1.2M
2022-01-31 33.84 34.80 33.50 34.46 0.5M
2022-01-28 35.02 35.02 32.12 32.78 0.7M
2022-01-27 39.26 39.28 35.62 36.10 1.0M
2022-01-26 37.92 38.10 37.18 37.34 0.8M
2022-01-25 38.50 38.58 37.30 37.92 0.5M
2022-01-24 40.80 40.80 39.38 39.50 0.2M
2022-01-21 41.50 41.50 40.10 40.80 0.3M
2022-01-20 40.00 41.78 40.00 41.72 1.7M
2022-01-19 40.30 40.52 38.04 39.44 2.0M
2022-01-18 38.68 39.90 37.52 37.52 0.6M
2022-01-17 42.60 42.60 38.20 38.46 1.4M
2022-01-14 42.18 42.18 39.86 40.20 1.0M
2022-01-13 45.00 45.46 42.28 43.02 0.4M
2022-01-12 45.00 45.46 44.68 45.46 1.0M
2022-01-11 44.86 45.38 44.02 45.00 2.5M
2022-01-10 42.00 42.82 41.68 42.30 1.2M
2022-01-07 41.70 41.86 41.00 41.54 0.7M
2022-01-06 43.90 43.90 41.24 41.70 0.4M
2022-01-05 47.50 47.50 44.38 44.50 0.6M
2022-01-04 49.40 50.00 48.14 49.28 0.2M
2022-01-03 50.60 50.90 47.80 48.42 0.2M