BrightGene

688166
🏛️ china →
58.06
Last Update: 2025-09-26
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 36.45 37.34 36.23 36.71 2.9M
2021-12-30 35.86 37.20 35.22 36.66 3.2M
2021-12-29 35.07 35.29 34.75 35.06 0.7M
2021-12-28 35.98 36.03 34.80 35.04 1.1M
2021-12-27 35.73 36.17 35.41 35.74 1.1M
2021-12-24 35.15 36.25 34.68 35.92 1.8M
2021-12-23 35.37 35.59 34.60 35.06 1.1M
2021-12-22 35.55 35.85 34.43 35.36 1.5M
2021-12-21 33.90 35.46 33.90 34.87 2.5M
2021-12-20 34.34 35.65 33.80 33.90 1.6M
2021-12-17 34.17 35.10 34.17 34.51 1.7M
2021-12-16 36.33 36.50 33.80 34.15 3.3M
2021-12-15 35.52 36.21 35.40 35.84 1.3M
2021-12-14 35.92 36.43 35.23 35.46 1.8M
2021-12-13 35.01 36.00 35.01 35.55 1.8M
2021-12-10 35.68 36.08 35.03 35.28 2.8M
2021-12-09 35.77 36.07 35.07 35.41 3.2M
2021-12-08 36.88 37.20 35.70 35.77 1.9M
2021-12-07 36.17 36.96 35.92 36.34 1.7M
2021-12-06 37.50 37.75 36.10 36.16 2.9M
2021-12-03 37.82 38.00 37.17 37.75 1.3M
2021-12-02 38.80 39.35 37.30 37.57 2.4M
2021-12-01 40.94 41.25 39.00 39.10 2.1M
2021-11-30 38.46 41.04 38.46 40.25 4.5M
2021-11-29 37.47 39.70 36.26 39.27 7.4M
2021-11-26 34.76 37.50 34.60 37.01 4.0M
2021-11-25 35.99 35.99 34.71 34.77 1.9M
2021-11-24 34.98 35.79 34.56 35.70 1.9M
2021-11-23 35.37 35.54 34.50 35.09 1.4M
2021-11-22 36.30 36.30 34.90 35.02 2.0M
2021-11-19 35.83 36.50 34.84 36.43 2.9M
2021-11-18 35.63 37.25 35.40 36.00 3.5M
2021-11-17 36.03 36.43 35.23 36.10 2.7M
2021-11-16 36.50 36.80 35.52 36.20 2.0M
2021-11-15 35.67 36.40 35.14 36.38 2.4M
2021-11-12 35.38 36.08 34.19 35.74 3.6M
2021-11-11 33.89 35.79 33.00 35.35 6.1M
2021-11-10 32.61 35.19 32.61 33.65 4.3M
2021-11-09 31.39 31.84 30.87 31.77 2.2M
2021-11-08 33.39 33.43 31.15 31.39 2.4M
2021-11-05 33.50 33.78 32.89 33.03 2.7M
2021-11-04 33.92 34.18 33.30 33.46 3.0M
2021-11-03 33.06 34.60 32.89 33.42 3.4M
2021-11-02 32.50 34.16 32.46 33.39 3.3M
2021-11-01 31.26 33.20 30.65 32.95 3.9M
2021-10-29 31.00 31.64 30.31 30.97 1.4M
2021-10-28 31.81 32.03 30.40 30.77 2.1M
2021-10-27 32.62 33.45 31.79 32.05 3.6M
2021-10-26 32.34 34.19 31.84 33.20 5.2M
2021-10-25 31.09 32.30 30.72 31.63 2.1M
2021-10-22 30.72 31.64 30.49 31.23 1.3M
2021-10-21 31.78 31.94 30.80 30.96 1.6M
2021-10-20 30.75 32.32 30.26 31.78 2.1M
2021-10-19 30.18 31.30 30.15 30.70 1.7M
2021-10-18 31.21 31.67 30.15 30.36 2.3M
2021-10-15 30.15 31.99 29.83 31.60 4.6M
2021-10-14 29.68 30.98 29.32 29.94 2.7M
2021-10-13 29.40 29.54 29.04 29.28 1.2M
2021-10-12 28.69 29.70 28.18 29.03 3.0M
2021-10-11 28.70 29.60 28.30 28.75 2.0M
2021-10-08 28.00 29.25 27.91 28.75 2.1M
2021-09-30 29.06 29.10 28.02 28.56 2.6M
2021-09-29 29.10 29.50 28.53 28.80 2.1M
2021-09-28 30.85 30.85 28.82 29.41 3.3M
2021-09-27 29.27 30.90 29.22 30.50 3.3M
2021-09-24 30.95 31.30 28.78 29.15 5.4M
2021-09-23 31.37 31.97 30.83 30.95 1.4M
2021-09-22 31.36 31.70 30.66 31.36 1.4M
2021-09-17 32.94 32.94 30.90 31.23 2.3M
2021-09-16 33.60 33.60 31.45 32.92 3.9M
2021-09-15 34.30 34.30 33.50 33.86 0.9M
2021-09-14 33.54 34.68 33.39 33.99 1.8M
2021-09-13 34.67 34.80 33.33 33.54 2.5M
2021-09-10 35.70 36.09 34.42 34.52 1.6M
2021-09-09 35.95 35.98 35.39 35.77 1.0M
2021-09-08 35.02 36.18 34.87 35.88 1.7M
2021-09-07 35.39 35.96 34.95 35.12 2.0M
2021-09-06 34.69 35.85 34.32 35.32 2.6M
2021-09-03 34.15 34.68 33.77 34.49 1.7M
2021-09-02 34.20 34.50 33.63 34.14 1.6M
2021-09-01 33.88 34.49 32.72 34.23 1.9M
2021-08-31 33.25 34.34 32.71 33.66 2.3M
2021-08-30 34.20 34.42 32.95 33.13 2.1M
2021-08-27 34.88 35.25 33.60 33.85 1.7M
2021-08-26 36.92 37.43 34.71 34.85 2.7M
2021-08-25 34.83 36.88 34.54 36.70 4.6M
2021-08-24 34.20 34.49 33.80 33.97 1.5M
2021-08-23 33.81 34.49 33.56 34.07 1.6M
2021-08-20 34.75 34.75 33.00 34.14 1.8M
2021-08-19 34.43 35.36 34.20 34.55 1.9M
2021-08-18 33.65 34.81 33.44 34.44 1.6M
2021-08-17 34.14 34.75 33.55 33.74 2.1M
2021-08-16 33.65 34.25 32.92 34.13 1.9M
2021-08-13 33.17 33.63 32.37 33.50 1.2M
2021-08-12 33.88 33.88 33.08 33.17 1.6M
2021-08-11 34.70 34.78 33.46 33.55 1.7M
2021-08-10 34.42 34.70 33.66 34.40 1.4M
2021-08-09 33.73 34.78 33.35 34.03 2.0M
2021-08-06 33.66 34.64 33.31 33.64 2.1M
2021-08-05 35.00 35.07 33.20 33.86 4.1M
2021-08-04 36.42 36.42 34.56 34.98 2.8M
2021-08-03 35.79 36.88 35.19 35.98 2.5M
2021-08-02 36.89 36.99 34.00 35.30 3.5M
2021-07-30 35.46 36.75 34.66 36.51 1.5M
2021-07-29 34.52 35.77 33.98 35.44 1.6M
2021-07-28 35.85 36.14 33.79 34.20 2.5M
2021-07-27 37.82 38.37 35.71 35.80 1.6M
2021-07-26 39.05 39.14 37.49 38.00 2.1M
2021-07-23 38.42 41.00 38.32 38.97 1.8M
2021-07-22 40.15 40.15 38.38 38.42 2.0M
2021-07-21 39.53 40.60 39.35 40.14 1.1M
2021-07-20 39.00 40.32 38.81 39.63 1.1M
2021-07-19 38.40 39.48 38.12 38.77 1.1M
2021-07-16 38.40 39.70 38.38 38.66 0.9M
2021-07-15 38.68 39.15 38.12 38.37 0.7M
2021-07-14 39.50 40.40 38.85 38.89 0.9M
2021-07-13 39.21 40.46 39.21 39.76 0.9M
2021-07-12 38.27 39.51 37.50 39.21 1.2M
2021-07-09 38.95 38.95 37.49 37.97 1.5M
2021-07-08 38.55 39.93 37.90 39.10 1.5M
2021-07-07 39.00 39.80 38.18 38.50 1.3M
2021-07-06 40.16 40.49 38.70 39.43 0.9M
2021-07-05 39.80 40.39 39.12 40.08 0.8M
2021-07-02 41.44 41.44 39.10 39.69 1.4M
2021-07-01 41.61 42.32 41.38 41.42 0.9M
2021-06-30 42.36 42.85 41.76 41.81 0.8M
2021-06-29 42.22 43.56 41.85 42.30 1.2M
2021-06-28 42.42 43.09 41.88 42.31 1.7M
2021-06-25 41.61 42.71 41.17 42.42 1.1M
2021-06-24 44.04 44.62 41.15 41.48 1.7M
2021-06-23 45.22 45.33 43.97 44.00 0.9M
2021-06-22 44.79 45.50 44.43 45.22 1.0M
2021-06-21 43.83 45.13 42.69 44.79 1.4M
2021-06-18 43.70 45.35 43.30 43.83 1.7M
2021-06-17 43.03 43.64 42.10 43.05 1.5M
2021-06-16 43.65 43.80 42.88 43.27 1.1M
2021-06-15 44.80 44.84 43.17 43.82 1.4M
2021-06-11 44.49 45.47 43.90 44.95 2.2M
2021-06-10 44.14 45.30 43.51 44.50 2.0M
2021-06-09 47.24 47.24 43.57 43.70 2.9M
2021-06-08 47.52 48.49 46.81 47.24 1.9M
2021-06-07 45.99 47.95 45.18 47.49 2.5M
2021-06-04 43.78 46.00 43.68 45.67 1.8M
2021-06-03 44.01 45.20 43.50 44.10 1.4M
2021-06-02 44.83 46.30 44.12 44.50 2.9M
2021-06-01 45.29 46.78 44.19 45.00 3.0M
2021-05-31 45.03 45.90 45.00 45.38 1.4M
2021-05-28 45.59 46.37 44.58 45.00 0.8M
2021-05-27 45.28 46.15 45.02 45.90 1.5M
2021-05-26 45.50 46.13 44.81 45.18 1.2M
2021-05-25 46.35 46.85 45.20 45.50 0.9M
2021-05-24 46.13 46.85 44.85 46.35 1.5M
2021-05-21 45.05 46.52 44.33 45.90 1.8M
2021-05-20 43.41 45.54 43.41 45.00 1.7M
2021-05-19 45.23 45.47 43.42 43.91 1.6M
2021-05-18 42.75 45.50 42.33 44.70 3.0M
2021-05-17 40.64 43.96 40.60 43.19 3.8M
2021-05-14 38.44 40.79 37.93 40.47 2.2M
2021-05-13 37.28 38.35 37.28 37.90 0.8M
2021-05-12 37.39 38.30 36.72 38.24 0.7M
2021-05-11 36.60 37.70 35.80 37.39 1.2M
2021-05-10 37.01 38.00 36.16 36.58 1.1M
2021-05-07 38.72 38.88 36.80 37.16 1.5M
2021-05-06 40.01 40.01 38.75 39.00 0.9M
2021-04-30 39.25 40.20 39.00 39.63 1.5M
2021-04-29 39.98 40.31 39.03 39.31 0.9M
2021-04-28 39.60 41.00 38.48 39.84 2.8M
2021-04-27 40.70 41.00 38.51 39.01 2.1M
2021-04-26 42.63 44.44 40.77 41.00 2.9M
2021-04-23 40.54 41.17 40.29 40.48 0.6M
2021-04-22 40.26 41.43 40.00 40.55 1.0M
2021-04-21 41.29 41.64 39.11 39.75 2.0M
2021-04-20 41.79 42.18 41.04 41.33 0.5M
2021-04-19 41.60 42.19 41.41 41.65 0.5M
2021-04-16 41.10 41.70 40.80 41.45 0.3M
2021-04-15 40.67 41.39 40.51 41.10 0.4M
2021-04-14 39.66 40.78 39.66 40.64 0.4M
2021-04-13 40.01 40.86 39.98 40.13 0.5M
2021-04-12 41.07 41.83 40.09 40.40 0.9M
2021-04-09 41.68 42.65 41.02 41.05 0.9M
2021-04-08 41.05 41.99 40.28 41.68 1.1M
2021-04-07 41.31 41.62 40.31 40.59 1.1M
2021-04-06 41.99 42.37 41.31 41.31 0.7M
2021-04-02 41.33 42.50 41.33 41.70 1.0M
2021-04-01 40.95 42.39 40.50 41.77 0.9M
2021-03-31 42.01 42.98 39.89 40.34 2.6M
2021-03-30 44.30 44.30 43.18 43.18 1.2M
2021-03-29 44.69 45.58 43.45 44.18 1.0M
2021-03-26 43.99 45.60 43.21 44.95 0.9M
2021-03-25 45.00 45.64 44.00 44.03 0.7M
2021-03-24 44.00 45.37 44.00 45.11 0.7M
2021-03-23 44.87 45.87 44.31 44.54 0.9M
2021-03-22 43.20 45.48 43.20 44.87 0.8M
2021-03-19 43.97 44.88 43.42 44.09 0.9M
2021-03-18 44.05 44.70 43.55 43.55 0.5M
2021-03-17 43.23 44.35 43.00 44.27 0.7M
2021-03-16 41.70 43.30 41.70 43.26 0.4M
2021-03-15 41.49 42.58 41.29 42.10 0.4M
2021-03-12 42.79 42.97 41.66 41.99 0.5M
2021-03-11 43.13 43.13 42.40 42.65 0.3M
2021-03-10 42.85 43.84 42.56 42.57 0.5M
2021-03-09 44.69 44.69 42.55 42.80 0.7M
2021-03-08 44.23 44.87 43.70 44.31 0.7M
2021-03-05 43.50 44.19 42.83 44.04 0.4M
2021-03-04 44.99 45.43 43.25 43.30 0.8M
2021-03-03 45.28 45.28 44.71 44.88 0.3M
2021-03-02 45.51 46.15 44.55 45.52 0.8M
2021-03-01 45.70 46.15 44.92 46.13 1.5M
2021-02-26 44.24 46.00 44.23 45.73 2.0M
2021-02-25 44.78 45.65 44.55 44.85 0.7M
2021-02-24 45.23 45.40 44.64 44.95 1.2M
2021-02-23 44.57 45.34 43.23 45.09 1.3M
2021-02-22 44.50 45.09 44.28 44.56 1.2M
2021-02-19 44.00 44.89 43.61 44.55 1.1M
2021-02-18 46.57 46.57 44.04 44.43 1.2M
2021-02-10 42.33 45.60 42.33 45.47 1.5M
2021-02-09 43.33 44.45 42.20 42.91 1.5M
2021-02-08 41.29 44.56 41.29 43.50 0.9M
2021-02-05 42.51 44.79 42.47 43.50 1.2M
2021-02-04 42.96 43.33 42.18 42.30 1.3M
2021-02-03 46.60 46.60 43.19 43.40 1.7M
2021-02-02 45.51 46.30 44.69 45.91 1.0M
2021-02-01 45.77 46.33 44.70 45.48 0.9M
2021-01-29 46.89 47.15 45.18 45.78 0.8M
2021-01-28 46.84 47.75 46.00 46.50 0.8M
2021-01-27 48.10 48.47 46.52 47.08 1.3M
2021-01-26 49.08 49.56 46.12 48.11 3.2M
2021-01-25 48.70 50.76 47.50 49.63 2.3M
2021-01-22 48.76 49.29 47.85 48.62 3.1M
2021-01-21 47.30 50.30 47.30 49.57 5.3M
2021-01-20 45.20 46.19 43.52 46.15 3.1M
2021-01-19 46.55 47.34 45.00 45.84 1.7M
2021-01-18 47.09 47.28 45.80 46.99 1.9M
2021-01-15 47.98 47.98 46.25 46.73 1.7M
2021-01-14 45.88 47.98 45.26 47.81 2.6M
2021-01-13 46.55 47.01 44.78 45.60 1.5M
2021-01-12 44.68 46.86 44.23 46.15 1.5M
2021-01-11 47.00 47.24 43.20 43.81 1.9M
2021-01-08 46.00 47.90 45.52 47.24 2.1M
2021-01-07 45.03 46.47 44.88 45.86 1.6M
2021-01-06 46.53 46.63 44.88 45.36 1.5M
2021-01-05 45.37 47.11 45.30 46.56 2.6M
2021-01-04 47.16 47.16 45.68 46.03 1.6M