BGI Genomics

300676
🏛️ china →
49.16
Last Update: 2025-09-30
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
2021-12-31 87.90 89.65 87.71 87.80 3.1M
2021-12-30 87.88 88.59 87.15 87.79 3.4M
2021-12-29 88.66 89.70 88.10 88.19 3.1M
2021-12-28 89.87 90.30 88.42 88.65 2.7M
2021-12-27 89.32 90.20 89.03 89.87 2.1M
2021-12-24 88.71 89.85 88.03 88.96 2.4M
2021-12-23 89.48 89.77 88.11 88.81 2.1M
2021-12-22 88.08 89.64 88.08 88.78 2.4M
2021-12-21 89.88 89.88 87.00 87.96 4.2M
2021-12-20 90.10 91.36 89.76 90.02 2.9M
2021-12-17 90.15 91.61 89.86 90.11 3.5M
2021-12-16 90.20 90.65 89.17 90.06 3.4M
2021-12-15 93.80 93.86 90.08 90.20 4.1M
2021-12-14 92.80 94.36 92.78 93.20 3.9M
2021-12-13 92.30 93.99 92.10 92.43 3.7M
2021-12-10 92.21 92.55 91.11 92.21 3.4M
2021-12-09 90.68 92.87 90.46 92.25 3.6M
2021-12-08 90.15 90.81 89.72 90.74 1.8M
2021-12-07 90.01 90.97 89.24 89.99 2.3M
2021-12-06 91.01 92.00 90.04 90.10 2.9M
2021-12-03 92.00 93.00 91.01 91.69 3.6M
2021-12-02 92.88 94.44 92.50 92.76 5.1M
2021-12-01 93.60 94.45 92.28 92.38 5.2M
2021-11-30 92.50 96.31 90.69 95.00 9.1M
2021-11-29 92.28 95.18 91.71 92.64 8.5M
2021-11-26 90.44 91.53 89.00 89.40 3.7M
2021-11-25 89.68 91.73 89.56 90.55 3.0M
2021-11-24 90.23 91.48 89.12 89.65 3.6M
2021-11-23 90.41 90.93 89.54 90.27 2.2M
2021-11-22 90.75 91.00 89.40 90.12 2.5M
2021-11-19 90.20 91.30 89.71 90.75 2.1M
2021-11-18 92.10 93.00 90.39 90.61 3.1M
2021-11-17 91.80 93.40 91.75 92.55 3.3M
2021-11-16 90.60 95.18 90.50 92.99 5.8M
2021-11-15 88.97 92.26 88.50 90.92 3.5M
2021-11-12 89.89 89.94 88.33 88.75 1.9M
2021-11-11 89.00 89.73 88.51 89.58 1.6M
2021-11-10 88.50 90.30 87.60 89.39 2.7M
2021-11-09 88.87 89.76 88.37 88.70 2.1M
2021-11-08 90.95 90.95 87.72 88.97 3.6M
2021-11-05 91.25 92.48 90.25 91.70 3.2M
2021-11-04 92.00 92.46 90.70 91.37 3.1M
2021-11-03 89.99 92.61 89.25 91.34 4.5M
2021-11-02 90.08 92.38 87.80 89.20 4.8M
2021-11-01 89.09 90.00 88.30 89.45 3.4M
2021-10-29 84.60 90.88 84.30 89.12 8.1M
2021-10-28 83.76 84.98 82.88 83.94 2.4M
2021-10-27 85.00 86.00 83.33 83.87 2.6M
2021-10-26 85.69 86.38 84.11 85.26 2.3M
2021-10-25 85.90 87.18 84.60 85.71 2.6M
2021-10-22 84.04 86.18 84.04 85.58 3.3M
2021-10-21 84.50 85.23 83.10 84.02 2.7M
2021-10-20 83.60 85.88 82.92 84.69 3.6M
2021-10-19 81.58 83.98 81.13 83.64 4.3M
2021-10-18 83.30 83.87 81.01 81.10 5.4M
2021-10-15 87.22 87.22 84.35 85.22 4.3M
2021-10-14 86.99 87.95 86.32 87.32 2.1M
2021-10-13 87.37 87.86 85.55 86.79 2.4M
2021-10-12 87.57 88.66 86.58 87.37 3.1M
2021-10-11 87.27 88.88 87.18 87.79 2.6M
2021-10-08 87.00 88.43 85.80 87.11 3.6M
2021-09-30 85.05 90.20 85.02 87.51 6.8M
2021-09-29 85.98 86.45 84.24 84.26 4.0M
2021-09-28 90.23 90.33 85.27 85.46 7.0M
2021-09-27 91.92 93.50 89.90 90.22 4.5M
2021-09-24 91.88 93.89 91.30 91.92 3.1M
2021-09-23 92.13 94.35 91.57 91.93 3.0M
2021-09-22 91.81 93.20 90.68 92.15 1.6M
2021-09-17 91.65 92.61 90.00 91.96 2.4M
2021-09-16 93.15 93.73 91.60 91.65 2.9M
2021-09-15 96.20 96.25 93.60 93.73 2.3M
2021-09-14 96.33 97.57 95.58 96.19 3.1M
2021-09-13 96.30 98.66 95.48 95.60 3.9M
2021-09-10 94.20 95.46 93.18 94.08 2.3M
2021-09-09 95.62 95.76 93.66 94.04 2.9M
2021-09-08 96.66 96.66 95.70 95.88 1.9M
2021-09-07 97.18 97.37 95.50 96.66 2.4M
2021-09-06 95.13 97.60 94.01 97.15 3.1M
2021-09-03 93.01 97.00 92.51 95.13 3.7M
2021-09-02 94.10 94.78 92.40 93.00 2.3M
2021-09-01 93.80 94.99 91.61 93.83 3.6M
2021-08-31 95.03 96.48 92.88 93.79 3.8M
2021-08-30 98.18 98.99 94.56 95.08 4.4M
2021-08-27 98.65 99.50 98.20 98.64 2.4M
2021-08-26 100.20 100.20 98.10 98.60 2.4M
2021-08-25 100.80 101.83 99.61 100.35 1.9M
2021-08-24 99.50 101.45 99.12 100.82 2.6M
2021-08-23 99.12 100.50 97.67 100.00 2.6M
2021-08-20 102.50 103.60 98.60 99.12 4.3M
2021-08-19 102.73 104.90 102.40 103.15 2.9M
2021-08-18 101.90 103.33 101.05 102.35 2.1M
2021-08-17 104.10 105.40 102.03 102.11 3.5M
2021-08-16 105.10 106.57 104.20 104.59 2.8M
2021-08-13 107.22 107.91 104.62 105.81 3.8M
2021-08-12 107.15 108.20 106.01 106.56 3.4M
2021-08-11 108.11 109.40 106.60 107.65 3.9M
2021-08-10 110.00 110.49 106.88 108.60 4.0M
2021-08-09 109.00 112.96 108.18 109.48 3.9M
2021-08-06 112.56 112.80 108.33 109.00 5.0M
2021-08-05 116.48 118.32 112.11 112.50 6.0M
2021-08-04 118.50 118.50 114.61 116.13 8.2M
2021-08-03 113.96 121.69 113.39 119.86 12.0M
2021-08-02 116.66 119.55 113.40 114.42 9.3M
2021-07-30 103.41 116.67 101.80 112.40 11.0M
2021-07-29 104.03 104.62 101.30 104.00 5.4M
2021-07-28 96.61 105.41 96.20 104.01 8.3M
2021-07-27 98.99 99.89 95.88 96.58 4.1M
2021-07-26 100.06 101.58 97.50 98.90 4.2M
2021-07-23 101.70 102.99 99.91 100.15 3.6M
2021-07-22 103.11 103.98 101.58 102.09 3.0M
2021-07-21 103.68 105.50 102.79 103.42 3.3M
2021-07-20 102.27 105.29 102.02 102.80 2.8M
2021-07-19 102.29 102.96 100.50 102.51 2.5M
2021-07-16 106.25 106.53 101.85 102.29 4.6M
2021-07-15 111.68 111.68 104.00 105.85 6.8M
2021-07-14 113.60 115.16 112.13 112.28 2.8M
2021-07-13 115.27 115.37 113.80 114.24 1.8M
2021-07-12 112.90 116.09 111.38 115.01 3.0M
2021-07-09 113.62 114.05 111.00 112.00 2.4M
2021-07-08 115.00 115.35 113.48 113.69 2.6M
2021-07-07 114.48 115.76 113.70 115.21 2.2M
2021-07-06 115.58 116.40 113.69 114.53 2.2M
2021-07-05 113.45 114.55 111.00 114.55 2.5M
2021-07-02 116.30 116.87 113.50 113.51 3.3M
2021-07-01 118.61 118.89 116.26 116.30 2.6M
2021-06-30 117.72 118.86 117.31 118.60 2.0M
2021-06-29 119.65 119.72 117.00 117.72 2.4M
2021-06-28 119.50 119.80 117.71 119.05 2.3M
2021-06-25 117.01 119.69 116.97 118.74 3.2M
2021-06-24 117.80 118.20 116.19 116.47 2.2M
2021-06-23 117.79 119.19 116.23 118.19 2.4M
2021-06-22 119.46 120.00 117.50 118.09 2.1M
2021-06-21 119.05 121.33 119.00 119.43 2.7M
2021-06-18 115.98 119.60 115.22 118.96 3.2M
2021-06-17 116.00 116.28 114.49 115.98 2.3M
2021-06-16 117.60 117.98 115.16 115.51 2.6M
2021-06-15 119.00 120.28 116.81 117.41 3.6M
2021-06-11 122.00 122.28 118.48 119.56 5.5M
2021-06-10 123.11 124.00 122.20 123.23 3.1M
2021-06-09 124.92 125.37 122.98 123.11 3.5M
2021-06-08 129.32 129.90 124.70 124.99 4.7M
2021-06-07 125.52 130.26 125.52 128.56 6.9M
2021-06-04 123.70 125.55 123.02 123.37 2.8M
2021-06-03 126.00 126.39 123.21 123.36 3.4M
2021-06-02 128.99 129.00 125.00 125.47 3.8M
2021-06-01 130.11 130.99 127.09 128.48 4.3M
2021-05-31 126.00 130.31 125.99 128.65 6.6M
2021-05-28 126.58 126.80 122.90 124.13 4.3M
2021-05-27 124.88 126.61 123.05 126.59 4.2M
2021-05-26 121.88 126.21 121.58 124.49 4.4M
2021-05-25 120.60 122.15 120.05 121.86 4.8M
2021-05-24 119.71 120.17 117.15 119.93 2.3M
2021-05-21 120.58 121.50 119.20 119.31 2.3M
2021-05-20 120.33 121.76 119.68 120.47 2.9M
2021-05-19 121.80 122.88 120.57 120.80 2.9M
2021-05-18 125.00 125.56 120.52 121.04 4.2M
2021-05-17 126.00 128.68 124.12 124.92 4.4M
2021-05-14 123.38 126.67 122.04 124.98 3.5M
2021-05-13 122.00 124.03 121.58 122.91 3.0M
2021-05-12 121.55 123.27 119.10 122.90 3.3M
2021-05-11 117.52 121.50 117.51 121.50 3.0M
2021-05-10 116.81 119.38 116.50 118.47 2.7M
2021-05-07 122.12 122.80 116.18 116.32 4.3M
2021-05-06 128.05 128.95 119.32 121.45 6.9M
2021-04-30 128.03 131.82 127.99 129.23 4.8M
2021-04-29 128.94 132.54 127.90 127.90 3.7M
2021-04-28 131.70 132.13 127.00 129.65 4.1M
2021-04-27 133.01 133.30 131.03 132.13 3.8M
2021-04-26 131.00 136.78 129.76 134.18 7.4M
2021-04-23 127.72 133.25 127.30 131.90 5.0M
2021-04-22 128.11 129.48 127.30 128.03 2.7M
2021-04-21 124.94 129.78 124.49 128.57 4.5M
2021-04-20 126.89 128.00 124.88 124.92 3.0M
2021-04-19 126.00 127.47 123.38 127.09 3.2M
2021-04-16 127.41 127.45 124.69 126.85 2.5M
2021-04-15 126.88 128.67 124.50 127.65 3.0M
2021-04-14 123.00 126.78 122.03 125.92 2.8M
2021-04-13 122.79 126.60 122.00 123.60 2.9M
2021-04-12 128.50 128.50 122.57 122.80 5.2M
2021-04-09 122.50 129.66 121.03 128.96 6.0M
2021-04-08 121.46 122.80 120.60 121.89 1.9M
2021-04-07 120.38 122.32 119.20 121.86 2.3M
2021-04-06 122.78 123.07 119.68 120.44 2.4M
2021-04-02 122.80 124.80 121.70 122.78 2.8M
2021-04-01 121.96 122.80 120.45 122.52 2.7M
2021-03-31 120.88 124.96 120.01 122.81 4.7M
2021-03-30 118.48 120.17 117.58 119.50 2.7M
2021-03-29 118.97 121.23 118.89 119.32 3.0M
2021-03-26 116.75 119.47 116.07 118.89 3.6M
2021-03-25 114.99 117.55 110.97 116.75 4.1M
2021-03-24 114.80 116.33 114.50 116.16 2.4M
2021-03-23 116.85 118.33 114.92 115.23 2.8M
2021-03-22 117.10 118.54 115.68 116.97 3.1M
2021-03-19 114.66 119.70 114.00 116.72 3.9M
2021-03-18 116.49 118.00 115.80 116.40 2.9M
2021-03-17 115.32 116.75 113.58 116.16 2.7M
2021-03-16 116.16 117.69 114.68 115.28 2.7M
2021-03-15 120.41 120.42 114.50 115.15 3.9M
2021-03-12 122.00 122.00 119.18 120.41 2.9M
2021-03-11 120.10 122.58 119.00 121.40 3.5M
2021-03-10 122.88 123.73 119.02 120.33 3.6M
2021-03-09 124.99 125.58 118.83 120.45 5.3M
2021-03-08 131.00 131.86 125.00 125.00 5.4M
2021-03-05 128.85 131.59 127.09 130.63 3.9M
2021-03-04 134.50 134.73 128.85 129.36 6.2M
2021-03-03 135.55 136.34 133.33 135.09 3.9M
2021-03-02 139.16 139.86 135.50 136.33 4.0M
2021-03-01 138.63 139.84 134.60 139.43 3.9M
2021-02-26 136.00 141.16 133.90 138.00 5.3M
2021-02-25 140.51 141.98 138.00 138.48 4.5M
2021-02-24 144.20 144.49 138.65 140.40 6.6M
2021-02-23 145.60 147.22 142.70 146.00 5.3M
2021-02-22 149.02 149.27 144.80 144.92 7.0M
2021-02-19 154.01 155.68 145.73 149.64 9.5M
2021-02-18 162.80 162.99 154.56 155.20 10.6M
2021-02-10 153.52 165.25 153.33 161.04 10.4M
2021-02-09 157.50 157.50 150.99 154.72 8.3M
2021-02-08 157.00 159.51 152.11 157.85 6.9M
2021-02-05 161.50 162.90 156.20 157.30 9.2M
2021-02-04 149.00 162.62 149.00 159.80 15.0M
2021-02-03 152.00 152.90 146.16 146.69 8.3M
2021-02-02 149.03 151.99 143.26 145.98 10.5M
2021-02-01 138.12 145.69 137.65 140.60 7.3M
2021-01-29 147.01 149.51 137.44 139.00 10.8M
2021-01-28 138.01 153.00 138.01 146.99 13.7M
2021-01-27 160.20 162.53 157.00 158.65 7.0M
2021-01-26 167.00 169.32 156.60 157.80 12.7M
2021-01-25 180.00 180.00 168.01 169.33 14.4M
2021-01-22 166.20 179.95 165.14 178.01 18.9M
2021-01-21 161.12 169.68 156.01 166.20 20.8M
2021-01-20 148.37 151.00 145.48 150.79 6.0M
2021-01-19 150.00 153.28 148.00 148.62 6.4M
2021-01-18 146.71 154.30 146.59 150.88 7.9M
2021-01-15 151.55 151.55 143.37 145.60 9.5M
2021-01-14 149.14 157.80 148.74 153.31 12.2M
2021-01-13 147.32 153.30 147.32 148.17 8.7M
2021-01-12 148.80 153.77 145.61 147.79 9.5M
2021-01-11 144.11 151.00 143.98 147.57 12.6M
2021-01-08 135.00 143.00 134.71 140.10 9.3M
2021-01-07 137.50 137.66 134.30 135.30 6.8M
2021-01-06 130.00 139.18 130.00 137.43 14.1M
2021-01-05 127.08 128.50 126.40 128.06 5.3M
2021-01-04 128.40 129.02 125.80 127.59 5.7M