BioNexus Gene Lab

BGLC
🏛️ usa →
5.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.03 10.63 9.82 10.63 19,924.0K
09:35 10.80 10.97 10.71 10.91 227.5K
09:36 11.20 11.62 10.42 10.42 405.2K
09:37 10.18 10.28 9.80 9.99 229.0K
09:38 9.99 10.55 9.99 10.14 135.3K
09:39 10.14 10.70 10.11 10.70 102.1K
09:40 10.46 10.81 10.45 10.45 162.1K
09:41 10.47 10.49 9.30 9.30 164.2K
09:42 9.32 9.35 9.25 9.25 72.9K
09:47 9.03 9.16 9.00 9.00 143.9K
09:48 9.05 9.89 9.05 9.89 132.6K
09:49 10.02 10.10 9.35 9.35 138.7K
09:50 9.50 9.78 9.50 9.78 84.2K
09:51 9.79 10.29 9.79 10.20 144.6K
09:52 10.27 10.47 10.09 10.47 128.0K
09:53 10.39 10.58 9.91 10.22 178.9K
09:54 10.25 10.25 9.81 9.88 75.1K
09:55 9.78 10.06 9.74 9.90 97.2K
09:56 9.85 10.08 9.85 9.94 46.7K
09:57 9.94 10.40 9.94 10.35 75.4K
09:58 10.39 10.76 10.28 10.73 158.5K
09:59 10.68 10.68 9.96 10.28 139.9K
10:00 10.12 10.37 10.12 10.16 54.6K
10:01 9.94 10.35 9.91 10.25 92.9K
10:02 10.29 10.54 10.20 10.54 103.0K
10:03 10.51 11.34 10.51 11.34 270.3K
10:04 11.34 11.53 11.34 11.53 156.9K
10:09 11.87 12.65 11.75 12.65 484.8K
10:10 12.73 13.92 12.73 13.92 809.2K
10:16 14.00 14.36 13.02 13.60 985.7K
10:17 13.60 14.69 12.75 14.69 691.2K
10:18 14.65 14.75 13.41 13.59 612.9K
10:19 13.39 13.40 12.70 12.99 436.8K
10:20 13.05 13.58 13.01 13.42 240.7K
10:21 13.47 13.59 12.90 13.07 274.0K
10:22 13.19 13.42 13.00 13.19 158.2K
10:23 13.30 13.30 11.87 12.08 426.2K
10:24 12.02 12.02 11.65 11.98 339.7K
10:25 11.80 12.51 11.75 12.29 274.1K
10:26 12.37 12.99 12.37 12.54 242.3K
10:27 12.52 12.87 12.52 12.80 141.2K
10:28 12.80 13.12 12.57 12.73 192.8K
10:29 12.70 13.20 12.43 12.89 232.5K
10:30 13.10 13.10 12.61 12.84 108.0K
10:31 12.94 13.96 12.94 13.89 465.2K
10:32 13.96 14.50 13.51 13.95 546.4K
10:33 14.00 15.08 14.00 15.08 721.3K
10:34 15.15 15.54 14.61 15.10 765.8K
10:35 15.20 15.47 14.65 14.71 474.8K
10:36 14.86 14.86 13.98 13.98 347.7K
10:37 14.07 14.38 13.90 13.90 276.2K
10:38 13.98 14.16 13.67 14.15 165.0K
10:39 14.00 14.16 13.81 13.96 145.8K
10:40 13.79 14.76 13.79 14.76 323.7K
10:41 14.45 14.69 14.01 14.02 262.0K
10:42 14.02 14.12 13.27 13.27 197.6K
10:43 13.18 13.64 13.16 13.45 206.5K
10:44 13.45 13.45 13.08 13.19 152.1K
10:45 13.26 13.67 13.25 13.64 120.9K
10:46 13.63 13.80 12.27 12.37 261.1K
10:47 12.36 12.43 11.95 12.37 272.8K
10:48 12.36 12.40 11.89 12.11 192.5K
10:49 12.15 12.68 12.15 12.57 135.2K
10:50 12.58 12.83 12.58 12.78 121.9K
10:51 12.70 12.70 12.07 12.16 125.9K
10:52 12.05 12.45 12.05 12.29 58.7K
10:53 12.23 12.25 12.00 12.00 92.7K
10:54 12.01 12.60 12.01 12.45 94.0K
10:55 12.44 12.45 12.30 12.35 42.2K
10:56 12.34 12.46 12.22 12.46 71.4K
10:57 12.44 12.62 12.25 12.38 95.9K
10:58 12.23 12.34 11.99 12.17 73.3K
10:59 12.19 12.45 12.19 12.42 40.8K
11:00 12.26 12.48 12.23 12.48 45.4K
11:01 12.40 12.47 12.20 12.21 44.3K
11:02 12.09 12.55 12.09 12.55 114.8K
11:03 12.57 12.59 12.33 12.33 80.3K
11:04 12.36 12.38 12.12 12.29 83.8K
11:05 12.28 12.28 12.00 12.28 92.6K
11:06 12.32 12.36 12.15 12.23 58.9K
11:07 12.26 12.26 12.00 12.10 55.4K
11:08 12.09 12.13 11.06 11.07 262.0K
11:09 11.01 11.14 10.60 10.60 279.1K
11:10 10.75 11.10 10.75 11.00 124.0K
11:11 11.06 11.69 11.06 11.59 127.4K
11:12 11.62 11.66 11.31 11.39 74.5K
11:13 11.44 11.97 11.35 11.80 60.9K
11:14 11.92 11.92 11.80 11.86 69.7K
11:15 11.80 12.24 11.80 12.15 119.4K
11:16 12.18 12.25 12.05 12.07 76.1K
11:17 12.09 12.12 11.75 11.81 76.3K
11:18 11.58 11.70 11.45 11.59 79.8K
11:19 11.56 11.70 11.55 11.61 27.4K
11:20 11.50 11.68 11.38 11.64 52.4K
11:21 11.66 11.66 11.41 11.41 25.3K
11:22 11.42 11.49 11.21 11.39 50.7K
11:23 11.43 11.60 11.39 11.57 47.3K
11:24 11.53 11.60 11.40 11.40 40.2K
11:25 11.42 11.46 11.21 11.38 36.0K
11:26 11.38 11.38 11.13 11.17 39.4K
11:27 11.20 11.38 11.18 11.33 71.8K
11:28 11.31 11.31 10.96 11.23 73.0K
11:29 11.15 11.34 11.11 11.23 18.1K
11:30 11.24 11.30 10.96 10.97 25.3K
11:31 11.06 11.10 10.97 10.99 39.1K
11:32 10.94 10.99 10.55 10.96 94.1K
11:33 11.17 11.90 11.17 11.46 155.9K
11:34 11.37 11.89 11.37 11.89 83.4K
11:35 11.99 12.07 11.74 11.74 159.2K
11:36 11.75 11.98 11.75 11.88 78.2K
11:37 11.90 12.00 11.78 12.00 78.8K
11:38 11.98 12.18 11.54 11.58 96.2K
11:39 11.65 11.86 11.55 11.78 39.0K
11:40 11.80 11.85 11.60 11.60 38.1K
11:41 11.65 11.66 11.51 11.56 24.3K
11:42 11.51 11.68 11.44 11.47 44.8K
11:43 11.57 11.71 11.53 11.71 28.4K
11:44 11.88 11.90 11.63 11.63 60.4K
11:45 11.74 11.85 11.60 11.71 28.2K
11:46 11.83 12.05 11.73 11.99 74.1K
11:47 12.00 12.00 11.60 11.78 38.5K
11:48 11.68 11.77 11.55 11.61 29.4K
11:49 11.62 11.76 11.62 11.63 31.3K
11:50 11.70 11.77 11.50 11.53 15.4K
11:51 11.66 11.66 11.21 11.44 61.0K
11:52 11.60 11.60 11.38 11.40 17.7K
11:53 11.55 11.55 11.23 11.28 30.8K
11:54 11.30 11.35 11.21 11.26 14.4K
11:55 11.30 11.40 11.25 11.40 25.4K
11:56 11.34 11.40 11.31 11.39 9.6K
11:57 11.47 11.47 11.35 11.36 19.4K
11:58 11.31 11.40 11.08 11.19 25.8K
11:59 11.34 11.35 11.23 11.35 16.1K
12:00 11.35 11.42 11.34 11.38 9.0K
12:01 11.35 11.35 11.15 11.20 21.3K
12:02 11.16 11.17 10.92 11.11 49.0K
12:03 11.10 11.10 10.95 11.06 30.3K
12:04 11.03 11.19 11.03 11.15 23.3K
12:05 11.16 11.16 11.03 11.04 31.9K
12:06 11.14 11.15 10.93 11.12 46.7K
12:07 10.96 11.12 10.90 10.99 34.4K
12:08 10.90 10.90 10.74 10.76 53.4K
12:09 10.74 10.74 10.31 10.51 106.3K
12:10 10.55 10.67 10.37 10.40 28.6K
12:11 10.43 10.43 10.22 10.33 86.4K
12:12 10.63 10.71 10.50 10.62 38.7K
12:13 10.64 10.67 10.58 10.65 24.9K
12:14 10.66 10.66 10.40 10.48 31.6K
12:15 10.51 10.65 10.51 10.65 32.9K
12:16 10.59 10.91 10.51 10.91 38.2K
12:17 10.93 10.98 10.85 10.90 41.2K
12:18 10.89 10.92 10.64 10.79 16.5K
12:19 10.75 10.79 10.59 10.59 33.0K
12:20 10.59 10.70 10.51 10.70 11.2K
12:21 10.65 10.87 10.62 10.81 31.1K
12:22 10.86 10.86 10.62 10.67 21.7K
12:23 10.75 10.75 10.58 10.59 19.7K
12:24 10.68 10.70 10.64 10.68 23.8K
12:25 10.63 10.65 10.48 10.54 27.6K
12:26 10.62 10.62 10.42 10.53 22.1K
12:27 10.44 10.44 10.20 10.40 84.8K
12:28 10.35 10.60 10.35 10.60 36.2K
12:29 10.69 10.78 10.63 10.63 41.4K
12:30 10.63 10.64 10.40 10.40 15.0K
12:31 10.39 10.43 10.30 10.34 29.5K
12:32 10.36 10.48 10.34 10.44 9.5K
12:33 10.41 10.50 10.34 10.39 16.4K
12:34 10.37 10.38 10.28 10.30 16.5K
12:35 10.36 10.51 10.36 10.44 19.0K
12:36 10.48 10.61 10.48 10.61 14.6K
12:37 10.57 10.88 10.57 10.83 63.0K
12:38 10.88 10.94 10.77 10.77 48.3K
12:39 10.82 10.85 10.72 10.74 36.9K
12:40 10.73 10.90 10.72 10.82 49.0K
12:41 10.83 10.83 10.52 10.58 47.9K
12:42 10.57 10.62 10.52 10.53 12.7K
12:43 10.57 10.57 10.41 10.50 21.8K
12:44 10.46 10.50 10.40 10.44 9.9K
12:45 10.40 10.56 10.32 10.47 51.5K
12:46 10.47 10.68 10.47 10.67 46.4K
12:47 10.58 10.66 10.58 10.66 13.2K
12:48 10.67 10.75 10.62 10.71 20.0K
12:49 10.67 10.74 10.67 10.74 11.5K
12:50 10.69 10.74 10.50 10.50 32.0K
12:51 10.52 10.67 10.52 10.54 8.0K
12:52 10.52 10.59 10.52 10.58 5.1K
12:53 10.58 10.74 10.53 10.74 36.3K
12:54 10.69 10.70 10.55 10.62 28.4K
12:55 10.62 10.74 10.62 10.69 8.0K
12:56 10.72 10.75 10.67 10.70 19.9K
12:57 10.80 10.80 9.81 9.89 153.6K
12:58 9.90 10.18 9.88 10.09 73.5K
12:59 10.06 10.38 10.00 10.31 52.3K
13:00 10.26 10.30 10.21 10.26 20.0K
13:01 10.33 10.36 10.17 10.22 30.5K
13:02 10.10 10.18 10.10 10.13 15.4K
13:03 10.08 10.16 10.08 10.16 15.2K
13:04 10.15 10.15 10.07 10.08 15.6K
13:05 10.07 10.07 9.92 10.06 47.5K
13:06 10.01 10.05 9.95 10.00 18.4K
13:07 9.95 9.99 9.76 9.76 35.7K
13:08 9.84 9.89 9.80 9.81 25.7K
13:09 9.80 9.99 9.80 9.96 23.8K
13:10 9.99 10.05 9.80 9.89 29.8K
13:11 9.77 9.77 9.62 9.69 60.0K
13:12 9.58 9.71 9.53 9.70 46.0K
13:13 9.71 9.79 9.70 9.70 26.7K
13:14 9.71 9.75 9.65 9.65 20.0K
13:15 9.64 9.67 9.39 9.45 45.9K
13:16 9.54 9.54 9.39 9.45 49.8K
13:17 9.47 9.60 9.44 9.58 21.1K
13:18 9.51 9.55 9.50 9.51 20.7K
13:19 9.49 9.49 9.30 9.34 35.1K
13:20 9.40 9.40 9.28 9.28 40.6K
13:21 9.26 9.31 9.20 9.21 31.0K
13:22 9.24 9.26 9.07 9.26 76.3K
13:23 9.24 9.24 9.13 9.13 24.9K
13:24 9.14 9.24 9.07 9.19 41.2K
13:25 9.18 9.18 8.97 9.13 57.2K
13:26 9.18 9.18 9.07 9.09 14.0K
13:27 9.12 9.37 9.07 9.32 47.0K
13:28 9.33 9.43 9.30 9.39 28.8K
13:29 9.39 9.88 9.39 9.78 108.1K
13:30 9.70 9.97 9.67 9.96 103.7K
13:31 9.91 10.08 9.89 9.89 96.1K
13:32 9.88 9.92 9.74 9.75 29.3K
13:33 9.76 9.76 9.60 9.63 43.9K
13:34 9.66 9.66 9.43 9.50 39.2K
13:35 9.53 9.64 9.51 9.63 25.1K
13:36 9.57 9.64 9.53 9.55 14.6K
13:37 9.60 9.90 9.60 9.75 42.0K
13:38 9.79 9.87 9.79 9.80 34.9K
13:39 9.78 9.79 9.69 9.74 22.4K
13:40 9.70 9.70 9.50 9.57 27.2K
13:41 9.55 9.55 9.50 9.50 7.4K
13:42 9.53 9.69 9.51 9.69 4.0K
13:43 9.66 9.66 9.53 9.53 10.6K
13:44 9.62 9.66 9.53 9.59 4.8K
13:45 9.60 9.64 9.53 9.58 3.8K
13:46 9.56 9.56 9.50 9.52 15.2K
13:47 9.46 9.52 9.40 9.52 16.3K
13:48 9.52 9.52 9.35 9.35 20.2K
13:49 9.36 9.45 9.36 9.37 15.3K
13:50 9.37 9.49 9.37 9.49 6.4K
13:51 9.48 9.67 9.48 9.65 23.2K
13:52 9.65 9.82 9.60 9.76 51.0K
13:53 9.80 9.84 9.75 9.75 28.5K
13:54 9.80 9.80 9.70 9.71 19.5K
13:55 9.75 9.89 9.74 9.76 43.3K
13:56 9.75 9.85 9.60 9.70 19.6K
13:57 9.68 9.68 9.60 9.62 6.5K
13:58 9.65 9.65 9.60 9.61 6.7K
13:59 9.62 9.72 9.55 9.72 22.7K
14:00 9.77 9.88 9.77 9.88 27.4K
14:01 9.88 9.90 9.80 9.83 25.8K
14:02 9.84 9.96 9.84 9.85 21.3K
14:03 9.80 10.00 9.80 9.92 12.7K
14:04 9.95 9.95 9.82 9.95 29.0K
14:05 9.98 10.07 9.94 9.97 37.0K
14:06 9.94 9.94 9.69 9.69 60.6K
14:07 9.67 9.80 9.64 9.80 19.0K
14:08 9.69 9.73 9.61 9.69 5.8K
14:09 9.70 9.78 9.64 9.67 9.4K
14:10 9.74 9.77 9.64 9.64 12.9K
14:11 9.63 9.69 9.57 9.57 18.2K
14:12 9.51 9.60 9.51 9.60 13.7K
14:13 9.66 9.69 9.65 9.69 6.0K
14:14 9.69 9.92 9.69 9.70 34.2K
14:15 9.75 9.86 9.71 9.80 6.8K
14:16 9.72 9.75 9.61 9.65 16.2K
14:17 9.65 9.67 9.60 9.61 14.8K
14:18 9.65 9.65 9.61 9.63 3.3K
14:19 9.63 9.66 9.61 9.66 4.4K
14:20 9.70 9.70 9.66 9.69 3.1K
14:21 9.66 9.69 9.51 9.51 30.1K
14:22 9.51 9.69 9.51 9.65 11.3K
14:23 9.65 9.69 9.58 9.69 5.2K
14:24 9.65 9.79 9.65 9.79 25.5K
14:25 9.76 9.87 9.66 9.83 35.8K
14:26 9.87 9.92 9.75 9.75 32.0K
14:27 9.80 9.88 9.79 9.86 12.7K
14:28 9.86 9.91 9.80 9.80 16.9K
14:29 9.88 9.89 9.80 9.80 11.8K
14:30 9.87 9.87 9.65 9.67 22.9K
14:31 9.74 9.79 9.68 9.79 7.5K
14:32 9.82 10.00 9.82 9.94 58.3K
14:33 9.93 10.38 9.92 10.18 64.8K
14:34 10.27 10.48 10.22 10.38 64.6K
14:35 10.35 10.46 10.27 10.27 55.9K
14:36 10.26 10.71 10.24 10.55 80.8K
14:37 10.64 10.64 10.48 10.53 55.1K
14:38 10.52 10.52 10.42 10.50 17.6K
14:39 10.48 10.75 10.48 10.66 87.2K
14:40 10.60 10.72 10.49 10.51 59.3K
14:41 10.55 10.59 10.42 10.47 34.3K
14:42 10.42 10.49 10.23 10.35 30.8K
14:43 10.36 10.50 10.30 10.50 21.4K
14:44 10.48 10.52 10.45 10.45 16.8K
14:45 10.44 10.44 10.39 10.40 10.2K
14:46 10.40 10.63 10.37 10.60 30.4K
14:47 10.59 11.35 10.52 11.35 151.2K
14:48 11.17 11.71 11.17 11.59 281.0K
14:49 11.60 11.77 11.31 11.37 147.6K
14:50 11.49 11.59 11.24 11.59 72.0K
14:51 11.63 11.70 11.36 11.50 146.8K
14:52 11.50 11.70 11.50 11.58 78.8K
14:53 11.70 11.95 11.20 11.41 174.0K
14:54 11.35 11.40 11.25 11.28 40.4K
14:55 11.30 11.35 11.21 11.26 37.1K
14:56 11.30 11.33 11.05 11.16 45.0K
14:57 11.10 11.33 11.10 11.33 34.1K
14:58 11.35 11.35 11.17 11.17 26.2K
14:59 11.17 11.24 11.05 11.10 23.7K
15:00 11.20 11.20 10.82 10.95 67.0K
15:01 10.95 10.98 10.80 10.88 61.4K
15:02 10.92 10.94 10.53 10.72 84.5K
15:03 10.66 10.90 10.66 10.90 34.3K
15:04 10.86 10.86 10.71 10.71 19.0K
15:05 10.71 10.90 10.67 10.90 43.6K
15:06 10.89 10.94 10.70 10.78 33.8K
15:07 10.72 10.72 10.50 10.67 41.2K
15:08 10.63 10.64 10.10 10.12 48.4K
15:09 10.10 10.28 10.01 10.28 66.3K
15:10 10.26 10.39 10.25 10.36 24.1K
15:11 10.37 10.45 10.30 10.38 25.3K
15:12 10.39 10.48 10.37 10.43 18.7K
15:13 10.35 10.42 10.25 10.33 15.5K
15:14 10.32 10.42 10.23 10.30 24.6K
15:15 10.40 10.69 10.35 10.69 38.9K
15:16 10.63 10.70 10.50 10.66 36.8K
15:17 10.63 10.74 10.60 10.68 37.4K
15:18 10.63 10.74 10.55 10.61 30.6K
15:19 10.69 10.69 10.55 10.56 14.2K
15:20 10.69 10.69 10.58 10.65 20.8K
15:21 10.65 11.16 10.65 11.00 78.1K
15:22 11.01 11.21 10.92 11.10 65.8K
15:23 11.07 11.24 10.95 11.00 51.0K
15:24 11.00 11.23 11.00 11.08 46.4K
15:25 11.13 11.13 10.66 10.72 39.7K
15:26 10.72 10.90 10.65 10.70 68.1K
15:27 10.75 10.86 10.71 10.71 47.1K
15:28 10.68 10.78 10.68 10.76 21.2K
15:29 10.79 10.93 10.75 10.80 26.3K
15:30 10.81 10.89 10.81 10.88 20.0K
15:31 10.90 10.90 10.81 10.85 20.6K
15:32 10.85 10.85 10.63 10.68 25.0K
15:33 10.71 10.71 10.37 10.60 62.2K
15:34 10.59 10.75 10.58 10.75 20.2K
15:35 10.75 10.79 10.61 10.71 8.2K
15:36 10.69 10.70 10.64 10.64 10.3K
15:37 10.62 10.64 10.56 10.56 22.1K
15:38 10.64 10.86 10.64 10.82 47.7K
15:39 10.77 10.82 10.69 10.82 14.0K
15:40 10.83 10.84 10.69 10.72 22.4K
15:41 10.79 10.79 10.61 10.62 22.0K
15:42 10.42 10.51 10.40 10.45 33.1K
15:43 10.44 10.65 10.26 10.31 42.1K
15:44 10.29 10.48 10.05 10.08 28.3K
15:45 10.19 10.35 10.19 10.21 19.0K
15:46 10.29 10.65 10.29 10.65 44.6K
15:47 10.47 10.56 10.34 10.54 6.8K
15:48 10.53 10.53 10.45 10.50 4.2K
15:49 10.50 10.75 10.46 10.75 30.6K
15:50 10.78 10.98 10.61 10.65 46.0K
15:51 10.98 11.29 10.77 11.08 71.5K
15:52 11.00 11.08 10.85 10.95 37.8K
15:53 10.90 11.00 10.90 10.93 21.5K
15:54 10.93 10.93 10.64 10.75 25.9K
15:55 10.90 11.00 10.81 10.86 55.4K
15:56 10.95 11.10 10.83 10.99 57.4K
15:57 11.00 11.11 10.88 10.99 19.2K
15:58 11.00 11.19 11.00 11.09 79.1K
15:59 11.19 11.20 11.03 11.14 1,362.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available