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
2022-12-30 51.69 52.70 51.50 51.69 1.7M
2022-12-29 51.68 52.05 51.44 51.70 1.3M
2022-12-28 51.95 52.44 51.71 51.80 1.8M
2022-12-27 52.88 52.90 51.54 52.25 2.4M
2022-12-26 52.45 53.19 52.33 52.85 1.5M
2022-12-23 51.88 52.88 51.88 52.67 1.5M
2022-12-22 53.20 53.40 52.05 52.25 2.2M
2022-12-21 53.50 53.70 52.58 52.76 2.2M
2022-12-20 54.52 54.88 53.28 53.50 2.5M
2022-12-19 56.89 57.05 54.37 54.53 4.5M
2022-12-16 56.77 57.46 56.60 56.89 2.7M
2022-12-15 57.01 57.57 56.51 56.98 2.8M
2022-12-14 58.20 58.20 56.71 56.98 4.0M
2022-12-13 59.25 59.25 57.40 58.36 5.0M
2022-12-12 58.69 60.19 58.23 59.15 8.8M
2022-12-09 55.40 57.98 55.25 57.87 12.1M
2022-12-08 55.82 56.00 54.81 55.25 5.1M
2022-12-07 55.35 56.15 55.21 55.82 4.3M
2022-12-06 56.09 56.55 55.35 55.57 5.3M
2022-12-05 56.00 56.99 54.38 56.23 10.2M
2022-12-02 58.90 59.79 58.63 58.95 4.4M
2022-12-01 60.08 60.27 58.57 58.86 4.6M
2022-11-30 60.51 61.10 59.10 60.03 4.8M
2022-11-29 57.61 61.00 57.50 60.51 6.1M
2022-11-28 58.00 59.18 57.44 57.72 3.1M
2022-11-25 59.38 59.61 57.82 58.81 2.8M
2022-11-24 59.08 59.90 58.82 59.37 2.1M
2022-11-23 59.90 60.28 58.72 59.09 3.5M
2022-11-22 62.00 63.21 59.98 60.22 6.1M
2022-11-21 61.00 62.83 60.17 62.73 6.8M
2022-11-18 60.30 61.82 60.30 61.63 5.0M
2022-11-17 60.30 62.00 59.77 60.80 4.6M
2022-11-16 60.00 61.28 59.10 60.39 5.4M
2022-11-15 59.00 59.60 58.38 59.60 4.1M
2022-11-14 58.01 59.86 56.84 58.88 4.8M
2022-11-11 59.96 60.64 58.19 58.21 6.8M
2022-11-10 57.73 59.49 57.56 58.75 4.0M
2022-11-09 57.64 58.47 57.60 58.00 2.0M
2022-11-08 58.77 58.82 57.68 57.99 1.9M
2022-11-07 58.85 59.44 58.09 58.54 2.7M
2022-11-04 58.00 59.37 57.90 58.85 3.8M
2022-11-03 57.76 58.33 57.37 57.89 2.9M
2022-11-02 57.40 59.37 56.91 58.50 5.1M
2022-11-01 55.79 57.46 55.31 57.40 4.0M
2022-10-31 54.72 56.10 54.43 55.47 2.5M
2022-10-28 56.60 57.50 54.50 54.72 3.0M
2022-10-27 57.00 57.27 55.42 56.85 3.5M
2022-10-26 53.58 56.80 53.56 55.99 4.5M
2022-10-25 55.05 55.94 53.61 53.92 3.1M
2022-10-24 56.81 57.98 55.22 55.51 3.4M
2022-10-21 56.92 57.54 56.40 57.09 2.4M
2022-10-20 56.90 57.98 56.38 56.96 3.5M
2022-10-19 57.10 59.66 56.53 57.36 5.1M
2022-10-18 57.46 57.85 56.30 57.34 3.5M
2022-10-17 56.70 58.08 56.33 56.96 4.0M
2022-10-14 54.58 57.49 54.58 56.68 5.2M
2022-10-13 53.21 54.67 53.00 54.14 2.4M
2022-10-12 52.10 53.44 50.91 53.39 2.1M
2022-10-11 52.78 52.96 51.47 52.34 1.7M
2022-10-10 53.42 54.35 52.62 52.78 2.4M
2022-09-30 53.01 54.33 53.00 53.33 1.8M
2022-09-29 53.30 54.76 53.09 53.38 2.5M
2022-09-28 53.76 54.85 53.05 53.06 2.1M
2022-09-27 51.72 54.15 51.72 54.01 3.1M
2022-09-26 53.41 53.46 51.67 51.67 2.5M
2022-09-23 54.52 54.77 53.13 53.60 1.9M
2022-09-22 54.34 55.14 54.21 54.53 1.4M
2022-09-21 54.50 55.33 53.55 54.81 1.7M
2022-09-20 54.75 55.29 54.58 54.85 1.5M
2022-09-19 55.99 56.15 54.47 54.50 2.3M
2022-09-16 57.00 57.55 55.59 55.66 2.9M
2022-09-15 58.37 58.98 56.88 57.19 3.2M
2022-09-14 58.61 58.62 57.47 58.06 3.2M
2022-09-13 59.00 59.99 58.50 59.21 2.6M
2022-09-09 59.30 59.47 58.56 59.00 3.6M
2022-09-08 60.19 60.38 58.90 59.00 2.4M
2022-09-07 60.38 60.80 59.80 60.21 1.6M
2022-09-06 60.59 60.69 59.55 60.38 1.4M
2022-09-05 60.52 61.15 59.39 60.68 2.3M
2022-09-02 61.02 61.30 60.42 60.86 1.9M
2022-09-01 60.35 61.17 59.99 60.84 2.3M
2022-08-31 60.22 60.96 59.70 60.38 2.3M
2022-08-30 60.11 61.20 59.76 60.36 1.5M
2022-08-29 59.00 60.15 58.84 60.11 1.5M
2022-08-26 59.32 60.17 59.06 59.92 1.7M
2022-08-25 58.88 59.40 58.51 59.32 1.8M
2022-08-24 60.09 60.49 58.85 58.89 2.3M
2022-08-23 60.44 60.52 59.78 60.06 1.7M
2022-08-22 60.70 60.70 59.62 60.42 1.6M
2022-08-19 61.20 61.85 60.63 60.68 2.3M
2022-08-18 61.98 61.98 61.15 61.36 1.9M
2022-08-17 61.63 63.18 61.61 62.01 2.8M
2022-08-16 61.31 61.51 61.01 61.23 1.5M
2022-08-15 61.91 61.95 60.75 61.16 2.3M
2022-08-12 61.81 62.44 61.47 62.17 2.2M
2022-08-11 60.95 61.95 60.88 61.83 2.6M
2022-08-10 61.35 61.60 60.54 60.76 1.8M
2022-08-09 61.02 61.38 60.52 61.35 2.1M
2022-08-08 61.99 62.27 60.90 61.11 2.7M
2022-08-05 59.58 61.80 59.47 61.78 3.7M
2022-08-04 59.34 59.98 58.86 59.47 2.0M
2022-08-03 59.20 60.49 58.84 58.93 3.0M
2022-08-02 61.05 61.50 57.49 59.10 5.3M
2022-08-01 62.01 62.01 60.90 61.85 2.2M
2022-07-29 64.02 64.09 61.97 62.02 4.3M
2022-07-28 63.99 64.48 63.88 64.02 2.6M
2022-07-27 64.44 65.00 63.62 63.98 3.5M
2022-07-26 66.07 66.15 63.80 64.45 4.3M
2022-07-25 66.36 67.48 65.38 66.03 3.0M
2022-07-22 66.95 67.43 65.18 65.87 2.8M
2022-07-21 66.82 67.99 66.67 66.93 2.1M
2022-07-20 67.00 67.75 66.88 67.10 2.4M
2022-07-19 66.57 67.15 66.10 66.87 2.1M
2022-07-18 65.55 66.77 64.87 66.56 2.6M
2022-07-15 66.07 67.39 64.26 65.19 4.5M
2022-07-14 66.76 68.48 66.60 67.07 3.2M
2022-07-13 67.00 67.45 66.20 66.60 2.2M
2022-07-12 67.41 67.95 66.00 66.88 4.0M
2022-07-11 69.49 69.49 67.09 67.70 3.6M
2022-07-08 68.99 69.94 68.90 69.50 2.6M
2022-07-07 69.67 69.85 68.45 68.83 3.6M
2022-07-06 71.01 71.66 69.23 69.64 4.0M
2022-07-05 72.38 72.69 70.11 71.13 5.3M
2022-07-04 71.28 73.17 70.70 72.92 5.8M
2022-07-01 71.58 71.60 70.50 70.91 3.8M
2022-06-30 70.03 72.28 70.03 71.70 6.2M
2022-06-29 68.99 72.13 68.61 69.97 7.9M
2022-06-28 69.00 69.25 67.62 69.25 4.3M
2022-06-27 68.34 70.10 68.18 69.09 5.2M
2022-06-24 67.50 68.55 67.07 68.11 3.5M
2022-06-23 67.27 67.60 65.94 67.49 3.6M
2022-06-22 68.16 68.95 67.22 67.27 3.6M
2022-06-21 68.41 69.10 67.50 68.15 3.5M
2022-06-20 68.07 69.25 67.85 68.37 4.5M
2022-06-17 66.68 68.33 65.75 68.05 5.5M
2022-06-16 66.24 67.40 66.18 66.93 4.3M
2022-06-15 65.60 67.24 65.60 66.38 5.4M
2022-06-14 66.66 67.25 64.01 65.72 4.8M
2022-06-13 66.12 67.43 66.10 66.95 3.7M
2022-06-10 64.81 67.55 64.81 67.55 6.9M
2022-06-09 66.79 67.50 65.13 65.50 3.8M
2022-06-08 66.50 67.96 65.62 66.79 5.3M
2022-06-07 67.75 67.75 65.96 66.50 4.8M
2022-06-06 65.61 67.24 65.06 67.24 4.6M
2022-06-02 65.20 65.75 64.47 65.68 2.5M
2022-06-01 65.52 66.55 65.13 65.45 2.7M
2022-05-31 65.35 66.25 64.14 65.71 3.7M
2022-05-30 65.99 66.00 64.32 65.35 3.6M
2022-05-27 67.04 67.40 65.43 65.83 4.0M
2022-05-26 67.50 68.20 65.81 66.29 4.1M
2022-05-25 68.64 68.64 66.64 67.50 5.3M
2022-05-24 69.69 72.60 68.55 69.00 10.7M
2022-05-23 67.45 68.72 66.98 67.85 5.2M
2022-05-20 65.31 66.66 65.12 66.27 3.3M
2022-05-19 64.20 64.93 63.66 64.87 2.6M
2022-05-18 65.43 65.99 64.84 65.16 2.2M
2022-05-17 65.90 65.90 64.84 65.60 2.2M
2022-05-16 66.86 67.41 65.66 65.96 2.7M
2022-05-13 67.17 68.17 66.23 66.83 2.7M
2022-05-12 66.92 67.93 66.01 67.20 3.3M
2022-05-11 66.85 67.90 66.21 66.55 4.5M
2022-05-10 65.30 66.89 65.00 66.33 3.5M
2022-05-09 67.50 67.59 64.80 66.69 3.9M
2022-05-06 63.50 67.70 63.33 66.46 6.0M
2022-05-05 64.21 66.08 62.73 64.52 4.5M
2022-04-29 61.80 63.27 60.90 62.96 3.6M
2022-04-28 61.70 62.29 60.00 61.00 3.3M
2022-04-27 59.60 62.45 59.40 62.28 4.3M
2022-04-26 63.13 63.13 60.28 60.56 4.2M
2022-04-25 67.50 67.50 61.85 61.90 6.4M
2022-04-22 70.00 70.35 67.50 68.19 3.7M
2022-04-21 72.60 72.99 69.94 70.00 4.5M
2022-04-20 75.00 75.55 72.80 73.07 3.2M
2022-04-19 76.13 76.75 74.59 74.83 2.7M
2022-04-18 76.03 76.77 74.68 76.12 2.0M
2022-04-15 78.20 79.00 75.83 76.02 3.5M
2022-04-14 76.22 79.83 76.22 78.40 4.7M
2022-04-13 76.78 78.18 75.59 76.22 4.6M
2022-04-12 79.10 80.22 78.19 80.01 3.1M
2022-04-11 79.05 80.26 78.00 78.31 3.2M
2022-04-08 80.99 80.99 78.21 79.05 2.6M
2022-04-07 81.01 81.78 79.39 79.45 3.1M
2022-04-06 81.14 82.38 81.14 81.81 3.2M
2022-04-01 80.03 81.30 79.88 80.85 3.0M
2022-03-31 82.40 83.17 80.62 80.69 4.6M
2022-03-30 83.78 83.78 80.42 82.80 4.9M
2022-03-29 83.00 85.30 82.38 83.48 5.9M
2022-03-28 82.50 83.86 81.36 82.58 4.1M
2022-03-25 83.63 83.99 82.00 82.00 4.3M
2022-03-24 83.70 85.33 81.81 84.13 5.7M
2022-03-23 84.60 85.18 83.79 84.39 4.7M
2022-03-22 89.20 89.20 83.97 84.21 9.5M
2022-03-21 90.53 92.28 88.02 89.33 8.5M
2022-03-18 89.50 91.39 88.10 90.30 8.3M
2022-03-17 89.00 93.48 87.19 89.35 12.5M
2022-03-16 94.00 94.26 85.32 89.61 14.6M
2022-03-15 91.00 97.39 90.46 93.35 14.8M
2022-03-14 98.90 105.66 98.00 98.32 30.1M
2022-03-11 79.94 90.96 79.50 89.40 15.1M
2022-03-10 78.70 82.48 78.18 80.55 4.3M
2022-03-09 77.00 78.30 74.39 76.99 3.3M
2022-03-08 81.00 81.88 76.80 76.92 5.2M
2022-03-07 84.40 85.10 82.00 82.08 3.0M
2022-03-04 84.06 86.26 83.80 84.71 3.3M
2022-03-03 84.97 85.27 84.05 84.32 1.9M
2022-03-02 84.38 85.15 83.16 84.63 2.0M
2022-03-01 85.00 85.95 84.00 84.41 2.3M
2022-02-28 85.31 86.53 84.57 85.45 2.4M
2022-02-25 83.80 86.30 83.80 85.85 3.1M
2022-02-24 86.52 86.88 82.88 83.56 3.4M
2022-02-23 86.43 86.66 85.91 86.51 1.7M
2022-02-22 87.50 87.99 85.33 85.57 2.7M
2022-02-21 87.59 88.50 87.06 88.26 2.7M
2022-02-18 86.52 87.75 86.20 87.54 2.5M
2022-02-17 87.96 87.96 86.62 86.95 2.2M
2022-02-16 85.94 88.88 85.49 87.88 3.4M
2022-02-15 86.00 86.44 85.15 85.60 1.9M
2022-02-14 85.02 86.24 85.02 86.00 1.6M
2022-02-11 86.31 86.60 84.50 86.49 3.0M
2022-02-10 86.60 87.56 86.35 86.77 2.0M
2022-02-09 87.39 87.39 86.11 86.65 2.2M
2022-02-08 86.28 87.83 85.59 86.63 2.4M
2022-02-07 85.22 87.69 84.06 86.29 2.6M
2022-01-28 83.21 84.99 83.02 84.00 3.1M
2022-01-27 84.89 85.09 81.58 83.18 4.4M
2022-01-26 85.25 86.19 84.37 84.50 2.3M
2022-01-25 88.00 88.76 84.60 84.74 3.9M
2022-01-24 88.88 89.68 87.58 88.28 2.1M
2022-01-21 90.09 90.19 87.40 89.00 4.8M
2022-01-20 92.00 93.20 90.33 90.55 4.2M
2022-01-19 91.80 93.35 91.58 92.21 3.6M
2022-01-18 96.67 96.80 91.90 92.30 9.3M
2022-01-17 100.90 100.90 96.88 97.59 11.1M
2022-01-14 93.57 102.98 93.05 101.18 15.3M
2022-01-13 95.03 97.50 93.86 93.88 6.6M
2022-01-12 93.44 96.69 92.85 95.71 7.2M
2022-01-11 94.65 95.82 92.50 94.14 8.2M
2022-01-10 93.27 96.28 92.72 94.93 10.1M
2022-01-07 89.49 92.85 88.61 90.97 8.1M
2022-01-06 87.83 89.17 87.51 88.90 3.2M
2022-01-05 88.88 89.08 87.49 87.76 2.6M
2022-01-04 87.90 89.47 87.52 88.83 3.2M