BioNexus Gene Lab

BGLC
🏛️ usa →
5.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.78 7.93 7.56 7.81 28,539.2K
09:31 7.82 8.09 7.07 7.29 1,336.1K
09:32 7.16 7.39 7.05 7.39 509.9K
09:33 7.35 8.06 7.32 8.06 945.0K
09:34 8.06 8.17 7.82 7.89 1,033.0K
09:35 8.00 8.44 8.00 8.44 531.6K
09:40 8.16 8.31 7.80 8.31 1,135.4K
09:41 8.27 8.33 7.91 8.20 953.9K
09:42 8.47 8.86 8.47 8.78 1,382.5K
09:43 8.61 8.84 8.23 8.41 950.4K
09:44 8.46 8.46 8.05 8.19 633.8K
09:45 8.23 8.24 7.84 8.05 890.0K
09:46 8.17 8.17 7.97 8.12 274.7K
09:47 8.09 8.15 7.57 7.57 643.8K
09:48 7.70 7.81 7.53 7.61 431.8K
09:49 7.65 7.88 7.63 7.72 262.7K
09:50 7.77 7.97 7.77 7.97 279.1K
09:51 7.90 7.99 7.77 7.78 200.6K
09:52 7.76 8.21 7.76 8.05 542.0K
09:53 8.07 8.17 7.97 8.12 328.4K
09:54 8.10 8.17 7.25 7.42 845.0K
09:55 7.36 7.55 7.26 7.52 360.9K
09:56 7.53 7.53 7.22 7.24 317.9K
09:57 7.23 7.32 7.07 7.08 345.1K
09:58 7.02 7.10 6.95 7.05 326.9K
09:59 7.06 7.14 6.99 6.99 176.0K
10:00 6.98 7.06 6.69 6.93 553.6K
10:01 6.93 7.04 6.93 7.01 148.1K
10:02 7.01 7.09 6.92 7.09 154.1K
10:03 7.13 7.20 7.05 7.12 193.1K
10:04 7.11 7.18 6.97 6.97 147.5K
10:05 7.01 7.10 6.97 6.97 119.6K
10:06 7.00 7.05 6.95 6.96 111.5K
10:07 6.99 7.00 6.83 6.83 351.2K
10:08 6.87 6.91 6.66 6.66 239.0K
10:09 6.68 6.72 6.52 6.69 360.6K
10:10 6.69 6.74 6.64 6.68 136.0K
10:11 6.66 6.73 6.66 6.73 68.0K
10:12 6.80 6.80 6.60 6.60 131.5K
10:13 6.62 6.85 6.62 6.74 177.2K
10:14 6.76 6.85 6.74 6.75 78.7K
10:15 6.74 6.74 6.61 6.66 76.9K
10:16 6.67 6.94 6.62 6.89 157.1K
10:17 6.94 7.06 6.88 7.06 197.8K
10:18 7.03 7.03 6.82 6.82 116.7K
10:19 6.86 6.95 6.71 6.95 89.8K
10:20 6.87 6.91 6.61 6.65 154.6K
10:21 6.66 6.75 6.65 6.70 67.6K
10:22 6.73 6.82 6.65 6.65 89.6K
10:23 6.55 6.58 6.32 6.46 393.5K
10:24 6.44 6.45 6.33 6.35 137.4K
10:25 6.35 6.41 6.29 6.41 162.8K
10:26 6.42 6.43 6.32 6.34 44.9K
10:27 6.33 6.37 6.28 6.28 65.0K
10:28 6.31 6.35 6.27 6.29 77.0K
10:29 6.30 6.42 6.24 6.38 110.1K
10:30 6.42 6.50 6.42 6.49 115.6K
10:31 6.48 6.54 6.45 6.52 93.4K
10:32 6.51 6.51 6.35 6.46 73.1K
10:33 6.47 6.60 6.46 6.50 87.9K
10:34 6.53 6.61 6.49 6.56 101.1K
10:35 6.58 6.58 6.40 6.41 97.7K
10:36 6.45 6.47 6.35 6.41 64.8K
10:37 6.40 6.48 6.38 6.47 37.3K
10:38 6.47 6.55 6.43 6.51 37.0K
10:39 6.53 6.54 6.45 6.50 40.3K
10:40 6.51 6.51 6.43 6.49 22.1K
10:41 6.45 6.46 6.37 6.46 29.9K
10:42 6.45 6.59 6.42 6.53 107.4K
10:43 6.58 6.58 6.39 6.47 87.1K
10:44 6.45 6.57 6.45 6.56 28.2K
10:45 6.55 6.56 6.45 6.55 54.7K
10:46 6.50 6.55 6.47 6.49 39.9K
10:47 6.49 6.53 6.45 6.48 24.7K
10:48 6.46 6.54 6.43 6.54 27.5K
10:49 6.51 6.53 6.46 6.50 15.8K
10:50 6.51 6.53 6.50 6.51 10.9K
10:51 6.51 6.51 6.47 6.49 28.8K
10:52 6.50 6.50 6.38 6.41 36.2K
10:53 6.43 6.52 6.43 6.52 27.5K
10:54 6.61 6.61 6.54 6.59 82.5K
10:55 6.55 6.78 6.55 6.69 140.8K
10:56 6.65 6.79 6.64 6.75 127.4K
10:57 6.77 6.77 6.65 6.65 73.0K
10:58 6.72 6.72 6.56 6.62 46.8K
10:59 6.63 6.70 6.62 6.65 51.6K
11:00 6.61 6.65 6.61 6.61 26.7K
11:01 6.60 6.64 6.55 6.60 88.2K
11:02 6.60 6.62 6.55 6.55 32.2K
11:03 6.54 6.58 6.39 6.47 77.8K
11:04 6.40 6.43 6.20 6.35 193.2K
11:05 6.39 6.40 6.18 6.19 98.5K
11:06 6.20 6.34 6.20 6.25 36.4K
11:07 6.27 6.29 6.21 6.21 21.4K
11:08 6.23 6.30 6.23 6.26 22.9K
11:09 6.30 6.30 6.19 6.19 37.8K
11:10 6.22 6.22 6.16 6.16 44.1K
11:11 6.16 6.18 6.07 6.08 122.2K
11:12 6.07 6.21 6.07 6.12 59.5K
11:13 6.14 6.16 6.02 6.05 40.9K
11:14 6.05 6.05 6.01 6.02 73.2K
11:15 6.00 6.11 6.00 6.08 69.7K
11:16 6.09 6.09 6.06 6.07 33.7K
11:17 6.07 6.09 6.02 6.05 19.1K
11:18 6.02 6.03 5.95 5.95 97.1K
11:19 5.97 6.05 5.95 5.99 92.1K
11:20 5.99 6.00 5.90 5.98 54.5K
11:21 5.99 6.14 5.97 6.09 75.1K
11:22 6.09 6.16 6.08 6.14 71.9K
11:23 6.16 6.16 6.08 6.10 35.3K
11:24 6.11 6.14 6.09 6.12 13.0K
11:25 6.13 6.19 6.12 6.13 47.6K
11:26 6.14 6.18 6.13 6.15 11.8K
11:27 6.16 6.18 6.15 6.16 14.2K
11:28 6.17 6.17 6.13 6.13 23.0K
11:29 6.12 6.15 6.05 6.10 29.0K
11:30 6.08 6.18 6.08 6.14 49.8K
11:31 6.10 6.10 6.05 6.10 20.5K
11:32 6.12 6.14 6.09 6.13 11.2K
11:33 6.14 6.17 6.11 6.14 16.5K
11:34 6.14 6.24 6.14 6.20 40.1K
11:35 6.24 6.29 6.24 6.26 62.2K
11:36 6.25 6.29 6.24 6.27 35.0K
11:37 6.24 6.25 6.20 6.20 20.4K
11:38 6.20 6.21 6.17 6.17 18.1K
11:39 6.15 6.25 6.15 6.23 18.8K
11:40 6.20 6.21 6.16 6.16 15.6K
11:41 6.19 6.20 6.16 6.16 24.4K
11:42 6.10 6.16 6.10 6.11 24.7K
11:43 6.10 6.20 6.09 6.20 24.5K
11:44 6.17 6.19 6.11 6.14 19.9K
11:45 6.15 6.15 6.13 6.13 10.5K
11:46 6.13 6.16 6.13 6.16 7.5K
11:47 6.15 6.17 6.09 6.10 16.1K
11:48 6.09 6.10 6.05 6.08 19.7K
11:49 6.09 6.10 6.06 6.10 15.5K
11:50 6.11 6.19 6.11 6.19 11.0K
11:51 6.19 6.19 6.10 6.11 9.4K
11:52 6.14 6.15 6.10 6.15 4.0K
11:53 6.15 6.15 6.09 6.14 14.9K
11:54 6.10 6.10 6.04 6.04 12.6K
11:55 6.09 6.10 6.06 6.10 5.2K
11:56 6.10 6.15 6.05 6.14 25.0K
11:57 6.14 6.15 6.13 6.13 13.7K
11:58 6.15 6.15 6.15 6.15 7.6K
11:59 6.14 6.25 6.14 6.23 47.2K
12:00 6.24 6.27 6.23 6.25 35.7K
12:01 6.27 6.27 6.23 6.23 15.0K
12:02 6.21 6.28 6.21 6.26 17.9K
12:03 6.26 6.43 6.26 6.40 63.5K
12:04 6.41 6.44 6.36 6.40 62.1K
12:05 6.39 6.40 6.26 6.29 40.3K
12:06 6.29 6.30 6.24 6.29 14.1K
12:07 6.29 6.34 6.29 6.31 23.2K
12:08 6.31 6.37 6.28 6.30 23.2K
12:09 6.34 6.38 6.34 6.35 26.2K
12:10 6.37 6.39 6.31 6.35 29.8K
12:11 6.34 6.48 6.34 6.48 57.9K
12:12 6.46 6.46 6.36 6.46 43.4K
12:13 6.44 6.47 6.32 6.32 64.7K
12:14 6.31 6.45 6.31 6.40 22.8K
12:15 6.41 6.44 6.39 6.40 14.6K
12:16 6.40 6.40 6.35 6.37 30.0K
12:17 6.36 6.40 6.35 6.40 11.5K
12:18 6.38 6.40 6.37 6.40 8.2K
12:19 6.39 6.40 6.35 6.37 10.7K
12:20 6.37 6.37 6.32 6.32 26.4K
12:21 6.33 6.37 6.32 6.37 19.8K
12:22 6.35 6.52 6.35 6.50 87.3K
12:23 6.52 6.58 6.46 6.51 54.1K
12:24 6.51 6.51 6.41 6.43 9.2K
12:25 6.43 6.45 6.38 6.41 8.9K
12:26 6.44 6.45 6.33 6.33 50.0K
12:27 6.33 6.40 6.32 6.40 47.8K
12:28 6.39 6.39 6.34 6.36 9.6K
12:29 6.35 6.38 6.35 6.38 3.5K
12:30 6.38 6.38 6.36 6.38 13.1K
12:31 6.38 6.45 6.32 6.32 26.9K
12:32 6.37 6.40 6.28 6.32 30.2K
12:33 6.34 6.42 6.33 6.42 19.3K
12:34 6.39 6.42 6.38 6.38 3.2K
12:35 6.41 6.41 6.38 6.41 11.6K
12:36 6.38 6.39 6.38 6.39 3.2K
12:37 6.40 6.40 6.36 6.39 5.3K
12:38 6.37 6.39 6.37 6.39 0.9K
12:39 6.38 6.38 6.36 6.38 5.8K
12:40 6.38 6.38 6.36 6.37 4.3K
12:41 6.38 6.42 6.38 6.42 23.6K
12:42 6.40 6.42 6.40 6.41 10.2K
12:43 6.41 6.41 6.31 6.36 25.9K
12:44 6.36 6.36 6.27 6.27 33.7K
12:45 6.28 6.32 6.25 6.29 25.5K
12:46 6.24 6.24 6.22 6.23 16.9K
12:47 6.27 6.27 6.25 6.26 4.1K
12:48 6.26 6.26 6.24 6.24 9.8K
12:49 6.25 6.37 6.25 6.30 13.5K
12:50 6.35 6.35 6.30 6.31 5.2K
12:51 6.32 6.33 6.32 6.33 2.8K
12:52 6.33 6.33 6.31 6.32 2.1K
12:53 6.32 6.35 6.32 6.35 11.4K
12:54 6.34 6.34 6.30 6.33 8.6K
12:55 6.32 6.32 6.27 6.27 24.6K
12:56 6.23 6.27 6.23 6.23 3.1K
12:57 6.20 6.27 6.18 6.27 45.0K
12:58 6.23 6.26 6.23 6.25 2.5K
12:59 6.20 6.24 6.16 6.20 8.8K
13:00 6.19 6.20 6.17 6.18 6.8K
13:01 6.18 6.19 6.17 6.19 4.5K
13:02 6.16 6.22 6.16 6.22 10.7K
13:03 6.21 6.25 6.21 6.25 5.6K
13:04 6.24 6.30 6.22 6.22 11.4K
13:05 6.30 6.43 6.30 6.37 55.5K
13:06 6.40 6.40 6.34 6.37 11.8K
13:07 6.40 6.40 6.35 6.37 9.0K
13:08 6.36 6.38 6.34 6.34 14.7K
13:09 6.35 6.35 6.34 6.34 6.2K
13:10 6.37 6.37 6.30 6.30 10.5K
13:11 6.32 6.35 6.31 6.34 4.4K
13:12 6.34 6.37 6.34 6.37 4.1K
13:13 6.37 6.37 6.34 6.35 5.1K
13:14 6.31 6.37 6.31 6.37 7.6K
13:15 6.34 6.37 6.34 6.37 11.0K
13:16 6.35 6.36 6.32 6.32 5.6K
13:17 6.32 6.35 6.30 6.31 16.3K
13:18 6.35 6.35 6.29 6.29 8.2K
13:19 6.27 6.34 6.27 6.34 3.4K
13:20 6.26 6.34 6.26 6.34 4.6K
13:21 6.30 6.34 6.27 6.31 2.1K
13:22 6.30 6.34 6.27 6.29 16.0K
13:23 6.33 6.33 6.29 6.29 1.1K
13:24 6.29 6.33 6.29 6.29 3.2K
13:25 6.29 6.30 6.27 6.27 10.9K
13:26 6.25 6.30 6.25 6.26 6.2K
13:27 6.26 6.27 6.25 6.27 26.1K
13:28 6.28 6.29 6.27 6.29 3.5K
13:29 6.26 6.33 6.26 6.30 12.8K
13:30 6.30 6.31 6.29 6.29 2.8K
13:31 6.28 6.29 6.26 6.26 6.6K
13:32 6.23 6.30 6.23 6.29 4.1K
13:33 6.28 6.30 6.26 6.30 5.6K
13:34 6.27 6.29 6.27 6.29 6.3K
13:35 6.30 6.34 6.28 6.34 5.1K
13:36 6.33 6.33 6.30 6.31 2.3K
13:37 6.33 6.38 6.33 6.38 11.9K
13:38 6.33 6.38 6.31 6.36 9.8K
13:39 6.36 6.38 6.35 6.38 9.1K
13:40 6.36 6.38 6.36 6.38 0.7K
13:41 6.40 6.42 6.37 6.41 9.6K
13:42 6.38 6.40 6.37 6.40 3.7K
13:43 6.40 6.40 6.38 6.39 10.6K
13:44 6.35 6.37 6.35 6.37 10.4K
13:45 6.36 6.39 6.35 6.38 5.5K
13:46 6.39 6.49 6.39 6.49 35.0K
13:47 6.50 6.53 6.43 6.47 36.5K
13:48 6.50 6.50 6.42 6.42 24.9K
13:49 6.42 6.47 6.42 6.45 6.0K
13:50 6.45 6.48 6.45 6.47 2.8K
13:51 6.49 6.50 6.45 6.50 5.1K
13:52 6.49 6.52 6.48 6.49 26.8K
13:53 6.47 6.49 6.46 6.48 8.9K
13:54 6.45 6.47 6.43 6.43 11.1K
13:55 6.43 6.46 6.43 6.44 6.5K
13:56 6.44 6.45 6.42 6.44 10.4K
13:57 6.44 6.44 6.43 6.43 2.3K
13:58 6.44 6.45 6.44 6.45 3.5K
13:59 6.45 6.46 6.45 6.46 1.6K
14:00 6.46 6.60 6.46 6.60 56.5K
14:01 6.60 6.85 6.60 6.66 149.7K
14:02 6.66 6.66 6.48 6.53 34.8K
14:03 6.53 6.55 6.50 6.53 21.0K
14:04 6.53 6.55 6.50 6.51 8.7K
14:05 6.50 6.55 6.50 6.51 6.8K
14:06 6.50 6.50 6.18 6.23 98.8K
14:07 6.29 6.35 6.20 6.26 75.2K
14:08 6.31 6.31 6.26 6.26 10.4K
14:09 6.28 6.40 6.28 6.40 36.0K
14:10 6.36 6.38 6.35 6.37 6.6K
14:11 6.37 6.37 6.28 6.37 11.2K
14:12 6.35 6.38 6.28 6.28 3.4K
14:13 6.36 6.36 6.28 6.32 8.4K
14:14 6.32 6.37 6.32 6.37 4.6K
14:15 6.39 6.44 6.36 6.44 8.0K
14:16 6.42 6.42 6.38 6.38 4.8K
14:17 6.38 6.38 6.35 6.37 2.7K
14:18 6.37 6.44 6.36 6.42 11.0K
14:19 6.35 6.41 6.35 6.37 6.5K
14:20 6.36 6.36 6.32 6.35 8.0K
14:21 6.35 6.40 6.34 6.35 3.2K
14:22 6.35 6.35 6.35 6.35 4.6K
14:23 6.36 6.40 6.36 6.40 2.2K
14:24 6.40 6.40 6.40 6.40 3.4K
14:25 6.37 6.39 6.37 6.39 1.8K
14:26 6.39 6.39 6.38 6.39 3.5K
14:27 6.39 6.40 6.37 6.37 4.5K
14:28 6.39 6.39 6.37 6.39 2.7K
14:29 6.38 6.40 6.38 6.39 5.1K
14:30 6.35 6.39 6.35 6.39 3.6K
14:31 6.38 6.55 6.38 6.47 67.3K
14:32 6.47 6.47 6.42 6.42 2.5K
14:33 6.46 6.46 6.42 6.42 5.3K
14:34 6.44 6.47 6.44 6.47 5.4K
14:35 6.47 6.47 6.38 6.43 12.5K
14:36 6.44 6.53 6.43 6.53 16.6K
14:37 6.53 6.54 6.48 6.52 18.3K
14:38 6.48 6.50 6.38 6.38 26.8K
14:39 6.42 6.45 6.36 6.40 17.3K
14:40 6.40 6.40 6.34 6.34 5.4K
14:41 6.38 6.40 6.35 6.40 3.5K
14:42 6.36 6.36 6.36 6.36 1.0K
14:43 6.40 6.40 6.34 6.34 9.8K
14:44 6.39 6.39 6.34 6.34 6.9K
14:45 6.36 6.44 6.33 6.33 8.6K
14:46 6.39 6.39 6.35 6.37 1.3K
14:47 6.39 6.55 6.39 6.51 36.3K
14:48 6.58 6.58 6.38 6.43 19.1K
14:49 6.37 6.49 6.37 6.49 0.6K
14:50 6.51 6.51 6.40 6.40 11.2K
14:51 6.49 6.49 6.49 6.49 0.3K
14:52 6.45 6.45 6.45 6.45 0.3K
14:53 6.49 6.57 6.45 6.47 15.0K
14:54 6.48 6.80 6.48 6.68 111.3K
14:55 6.66 6.70 6.61 6.61 40.0K
14:56 6.61 6.65 6.56 6.56 20.7K
14:57 6.56 6.69 6.56 6.65 19.5K
14:58 6.62 6.66 6.57 6.66 15.7K
14:59 6.67 6.74 6.63 6.69 25.0K
15:00 6.74 6.80 6.68 6.71 43.2K
15:01 6.73 6.75 6.68 6.73 45.4K
15:02 6.71 6.75 6.70 6.72 24.4K
15:03 6.70 6.74 6.68 6.68 29.7K
15:04 6.69 6.71 6.63 6.63 16.8K
15:05 6.65 6.70 6.60 6.63 16.7K
15:06 6.65 6.73 6.63 6.70 24.9K
15:07 6.69 6.72 6.65 6.72 21.3K
15:08 6.79 6.79 6.72 6.74 39.7K
15:09 6.74 6.74 6.66 6.66 7.6K
15:10 6.68 6.75 6.68 6.72 10.2K
15:11 6.74 6.85 6.73 6.81 33.9K
15:12 6.80 6.85 6.74 6.77 41.7K
15:13 6.75 6.77 6.70 6.76 15.8K
15:14 6.77 6.80 6.70 6.77 8.2K
15:15 6.79 6.79 6.76 6.77 13.3K
15:16 6.74 6.77 6.71 6.74 7.7K
15:17 6.73 6.75 6.70 6.72 13.4K
15:18 6.72 6.72 6.65 6.65 26.2K
15:19 6.68 6.73 6.64 6.66 8.3K
15:20 6.68 6.68 6.60 6.60 10.4K
15:21 6.61 6.67 6.60 6.65 15.6K
15:22 6.67 6.67 6.60 6.65 3.6K
15:23 6.60 6.75 6.60 6.62 13.8K
15:24 6.65 6.69 6.61 6.66 12.8K
15:25 6.65 6.79 6.65 6.72 22.3K
15:26 6.73 6.73 6.64 6.71 14.5K
15:27 6.66 6.70 6.66 6.70 3.8K
15:28 6.70 6.72 6.70 6.70 17.0K
15:29 6.71 6.74 6.66 6.74 16.5K
15:30 6.75 6.85 6.72 6.76 25.1K
15:31 6.79 6.89 6.79 6.82 64.5K
15:32 6.87 6.95 6.82 6.93 71.5K
15:33 6.93 7.06 6.93 6.97 157.6K
15:34 6.98 7.12 6.98 7.04 100.4K
15:35 6.98 7.07 6.98 7.00 50.7K
15:36 6.97 7.04 6.97 7.03 30.6K
15:37 7.01 7.03 6.97 6.97 42.8K
15:38 6.97 7.00 6.93 6.95 24.7K
15:39 6.97 7.05 6.97 7.02 30.1K
15:40 7.00 7.04 6.99 7.03 19.4K
15:41 7.01 7.03 6.95 6.99 19.2K
15:42 7.02 7.05 6.98 7.01 41.9K
15:43 6.99 7.06 6.99 7.01 53.2K
15:44 7.03 7.05 7.02 7.05 24.5K
15:45 7.02 7.08 7.01 7.01 45.0K
15:46 7.03 7.05 6.92 7.01 35.5K
15:47 7.01 7.01 6.94 6.97 15.5K
15:48 6.97 6.97 6.88 6.88 35.9K
15:49 6.93 6.95 6.90 6.90 32.0K
15:50 6.90 6.91 6.82 6.89 43.2K
15:51 6.84 6.90 6.84 6.90 14.3K
15:52 6.89 6.97 6.86 6.97 18.6K
15:53 6.97 7.08 6.95 7.02 77.7K
15:54 7.02 7.08 7.02 7.05 55.2K
15:55 7.04 7.31 7.00 7.28 118.7K
15:56 7.30 7.30 7.17 7.29 82.4K
15:57 7.30 7.30 7.22 7.22 45.0K
15:58 7.19 7.22 7.16 7.16 64.6K
15:59 7.19 7.23 7.16 7.18 607.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available