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
2022-12-30 22.43 22.88 22.00 22.57 4.3M
2022-12-29 21.07 22.55 21.00 22.30 5.8M
2022-12-28 20.30 21.30 20.12 21.30 5.4M
2022-12-27 20.19 20.41 19.86 20.31 2.8M
2022-12-26 20.78 21.11 20.13 20.20 3.6M
2022-12-23 20.67 21.10 20.35 20.86 1.3M
2022-12-22 21.07 21.30 20.45 20.68 1.6M
2022-12-21 21.67 21.77 20.75 21.08 2.5M
2022-12-20 21.84 22.16 21.43 21.66 2.5M
2022-12-19 22.66 22.70 21.60 21.93 3.6M
2022-12-16 22.40 22.90 22.04 22.72 2.4M
2022-12-15 22.43 22.96 22.28 22.31 2.0M
2022-12-14 22.72 23.36 22.30 22.58 2.8M
2022-12-13 23.15 23.15 22.14 22.69 3.2M
2022-12-12 22.36 23.23 22.10 22.86 4.4M
2022-12-09 22.25 22.50 21.91 22.09 3.1M
2022-12-08 23.14 23.14 22.05 22.24 4.4M
2022-12-07 22.30 23.20 21.86 23.16 4.3M
2022-12-06 22.23 22.53 22.04 22.19 2.5M
2022-12-05 22.83 23.05 22.38 22.58 3.0M
2022-12-02 22.71 23.08 22.33 22.80 2.8M
2022-12-01 21.92 22.76 21.71 22.71 3.8M
2022-11-30 22.23 22.71 21.48 21.59 2.6M
2022-11-29 21.48 22.45 21.29 22.23 2.6M
2022-11-28 21.50 21.96 21.11 21.28 2.1M
2022-11-25 21.56 21.79 21.06 21.62 1.7M
2022-11-24 21.38 21.95 21.26 21.56 2.2M
2022-11-23 22.27 22.48 21.45 21.53 4.7M
2022-11-22 23.53 23.78 22.00 22.27 3.9M
2022-11-21 22.80 23.71 22.63 23.51 4.3M
2022-11-18 23.10 23.52 22.78 23.14 2.7M
2022-11-17 22.92 23.39 22.60 23.07 3.4M
2022-11-16 22.67 22.99 22.41 22.72 3.1M
2022-11-15 22.70 22.82 22.00 22.73 3.6M
2022-11-14 21.69 22.65 21.60 22.49 3.4M
2022-11-11 22.70 23.08 21.83 21.92 4.4M
2022-11-10 22.10 22.97 22.10 22.15 3.5M
2022-11-09 22.53 22.63 22.01 22.30 2.5M
2022-11-08 22.48 22.49 21.89 22.30 2.5M
2022-11-07 22.38 22.63 22.08 22.51 2.9M
2022-11-04 22.54 22.78 22.22 22.40 2.9M
2022-11-03 21.77 22.73 21.77 22.52 3.7M
2022-11-02 21.98 22.44 21.70 22.02 3.7M
2022-11-01 21.48 22.05 20.60 21.77 4.5M
2022-10-31 21.08 21.70 20.79 21.21 3.5M
2022-10-28 20.90 21.50 20.60 20.60 3.9M
2022-10-27 21.49 21.50 20.61 20.90 2.8M
2022-10-26 19.10 21.20 19.08 21.06 5.4M
2022-10-25 19.42 19.84 18.70 18.92 1.9M
2022-10-24 20.05 20.92 19.38 19.55 2.9M
2022-10-21 20.00 20.30 19.59 20.00 1.8M
2022-10-20 19.98 20.48 19.66 20.00 2.0M
2022-10-19 20.40 20.40 19.93 20.03 2.0M
2022-10-18 19.95 20.58 19.60 20.25 2.3M
2022-10-17 19.50 20.49 19.50 19.97 2.3M
2022-10-14 18.57 19.98 18.55 19.64 2.9M
2022-10-13 17.88 18.74 17.81 18.55 1.8M
2022-10-12 17.49 17.93 17.10 17.90 1.6M
2022-10-11 17.75 17.85 17.32 17.48 1.1M
2022-10-10 18.89 18.89 17.68 17.75 1.4M
2022-09-30 18.84 18.84 18.41 18.44 1.2M
2022-09-29 18.60 19.07 18.40 18.62 1.8M
2022-09-28 18.78 19.01 18.31 18.35 1.2M
2022-09-27 17.92 18.80 17.92 18.74 1.2M
2022-09-26 18.31 18.49 17.91 17.97 1.0M
2022-09-23 18.78 18.78 17.89 18.20 1.7M
2022-09-22 18.86 19.08 18.58 18.61 1.1M
2022-09-21 18.98 19.12 18.52 18.94 1.5M
2022-09-20 19.18 19.27 18.67 18.96 1.9M
2022-09-19 19.65 19.68 18.66 19.00 3.2M
2022-09-16 20.08 20.39 19.62 19.62 1.5M
2022-09-15 20.50 21.01 19.98 20.12 2.0M
2022-09-14 20.30 20.60 20.13 20.41 1.2M
2022-09-13 20.66 21.05 20.31 20.64 2.2M
2022-09-09 20.69 20.93 20.58 20.74 1.1M
2022-09-08 21.27 21.29 20.68 20.68 1.7M
2022-09-07 21.17 21.39 20.82 21.27 1.5M
2022-09-06 21.18 21.42 21.10 21.23 1.2M
2022-09-05 21.05 21.60 20.83 21.42 2.0M
2022-09-02 20.74 21.53 20.51 21.20 2.8M
2022-09-01 20.39 20.80 20.22 20.57 2.5M
2022-08-31 20.50 20.93 20.30 20.47 2.5M
2022-08-30 20.26 20.67 20.25 20.60 1.5M
2022-08-29 20.16 20.42 19.70 20.40 2.3M
2022-08-26 21.00 21.33 20.25 20.30 4.0M
2022-08-25 21.40 21.69 20.85 21.09 5.6M
2022-08-24 22.61 22.94 21.81 21.96 3.2M
2022-08-23 22.99 23.10 22.50 22.78 2.4M
2022-08-22 22.71 23.45 22.31 23.15 3.4M
2022-08-19 22.61 23.56 22.52 22.84 3.8M
2022-08-18 22.35 22.99 22.10 22.69 3.3M
2022-08-17 22.36 23.27 22.28 22.55 3.3M
2022-08-16 22.48 22.60 22.25 22.34 1.6M
2022-08-15 22.83 22.88 22.18 22.40 2.4M
2022-08-12 23.21 23.50 22.82 22.86 2.6M
2022-08-11 22.89 23.33 22.76 23.18 3.0M
2022-08-10 22.98 23.07 22.66 22.75 2.1M
2022-08-09 23.00 23.07 22.64 22.90 3.3M
2022-08-08 22.00 23.25 22.00 23.02 6.5M
2022-08-05 20.99 21.95 20.85 21.94 4.0M
2022-08-04 20.68 20.90 20.32 20.69 2.5M
2022-08-03 20.28 21.27 20.28 20.66 3.6M
2022-08-02 20.93 20.94 19.85 20.17 4.4M
2022-08-01 21.82 21.93 20.66 20.99 6.0M
2022-07-29 22.50 22.50 21.87 21.94 2.4M
2022-07-28 22.05 22.65 21.83 22.38 3.3M
2022-07-27 21.80 22.05 21.69 21.92 1.8M
2022-07-26 21.91 22.13 21.60 21.88 1.9M
2022-07-25 21.88 22.56 21.70 21.90 3.5M
2022-07-22 22.28 22.42 21.58 21.82 3.4M
2022-07-21 22.15 22.46 21.82 22.11 3.0M
2022-07-20 22.17 22.46 21.87 22.11 3.7M
2022-07-19 22.12 22.49 21.80 22.15 1.8M
2022-07-18 22.03 22.25 21.70 22.12 2.0M
2022-07-15 23.07 23.07 21.78 21.79 2.5M
2022-07-14 22.40 23.29 22.04 22.87 2.9M
2022-07-13 22.47 22.50 21.83 22.08 2.5M
2022-07-12 23.41 23.45 22.40 22.47 2.7M
2022-07-11 23.85 24.10 23.18 23.36 2.0M
2022-07-08 23.81 24.26 23.48 23.85 2.7M
2022-07-07 24.38 24.43 23.28 23.81 2.8M
2022-07-06 24.26 24.79 23.82 24.38 3.1M
2022-07-05 24.79 25.14 23.90 24.24 3.0M
2022-07-04 24.16 24.85 23.48 24.79 6.1M
2022-07-01 24.26 24.44 23.58 23.77 2.7M
2022-06-30 24.07 24.55 24.04 24.15 4.2M
2022-06-29 24.56 24.95 24.02 24.12 3.4M
2022-06-28 24.70 24.88 24.00 24.47 4.3M
2022-06-27 25.50 25.53 24.66 24.78 4.7M
2022-06-24 24.09 25.08 23.88 24.75 7.3M
2022-06-23 23.62 25.02 23.62 23.78 5.6M
2022-06-22 23.87 24.50 23.01 23.01 3.6M
2022-06-21 24.19 24.35 23.26 23.39 3.0M
2022-06-20 23.70 24.65 23.50 24.16 4.1M
2022-06-17 22.81 23.55 22.53 23.27 2.5M
2022-06-16 22.36 23.31 22.15 23.08 3.5M
2022-06-15 22.30 22.67 22.02 22.19 2.3M
2022-06-14 22.63 22.63 21.71 22.22 2.0M
2022-06-13 22.70 22.97 22.14 22.71 2.1M
2022-06-10 21.95 22.75 21.74 22.59 2.3M
2022-06-09 22.52 22.76 21.68 21.91 3.4M
2022-06-08 23.27 23.52 22.55 22.77 2.9M
2022-06-07 23.52 23.65 22.81 23.00 3.6M
2022-06-06 23.23 24.11 23.11 23.62 5.1M
2022-06-02 22.37 23.09 21.83 22.88 2.8M
2022-06-01 22.15 22.49 21.91 22.05 1.6M
2022-05-31 21.48 22.28 21.00 22.04 3.1M
2022-05-30 21.25 21.45 20.72 21.44 2.0M
2022-05-27 21.20 21.59 20.98 21.24 2.4M
2022-05-26 21.58 21.65 20.60 21.06 2.9M
2022-05-25 21.51 21.85 21.28 21.53 2.2M
2022-05-24 22.94 22.94 21.40 21.49 2.8M
2022-05-23 23.00 23.02 22.44 22.84 2.2M
2022-05-20 21.82 22.96 21.82 22.84 3.7M
2022-05-19 21.17 21.99 21.07 21.82 2.1M
2022-05-18 21.83 22.39 21.48 21.50 1.8M
2022-05-17 22.07 22.14 21.44 21.83 1.8M
2022-05-16 22.32 22.76 21.90 22.07 2.7M
2022-05-13 23.10 23.10 22.00 22.26 2.8M
2022-05-12 21.84 22.96 21.48 22.73 3.2M
2022-05-11 21.70 22.69 21.70 22.00 3.4M
2022-05-10 21.20 21.75 20.79 21.61 1.8M
2022-05-09 21.16 21.56 20.84 21.49 1.6M
2022-05-06 20.73 21.60 20.65 21.13 1.9M
2022-05-05 20.35 21.57 20.23 21.25 3.0M
2022-04-29 19.71 20.73 19.60 20.45 3.2M
2022-04-28 20.50 21.00 19.52 19.65 3.5M
2022-04-27 18.95 20.38 18.53 20.10 3.6M
2022-04-26 19.03 19.64 18.68 19.22 2.8M
2022-04-25 20.22 21.07 18.89 19.03 4.5M
2022-04-22 20.91 21.23 20.55 20.69 2.9M
2022-04-21 22.30 22.35 21.10 21.27 3.3M
2022-04-20 22.39 22.54 22.11 22.19 2.6M
2022-04-19 22.45 23.11 21.96 22.18 5.6M
2022-04-18 21.67 22.47 21.18 22.17 3.6M
2022-04-15 21.58 22.18 21.26 21.67 2.9M
2022-04-14 22.02 22.33 21.89 21.93 2.6M
2022-04-13 22.86 22.93 21.66 22.01 3.3M
2022-04-12 22.91 22.94 22.38 22.78 4.5M
2022-04-11 23.90 23.90 22.74 22.91 3.9M
2022-04-08 25.25 25.44 23.87 23.93 4.1M
2022-04-07 25.77 26.08 24.98 25.01 3.5M
2022-04-06 26.36 26.84 25.71 25.85 3.1M
2022-04-01 26.74 26.74 25.81 26.06 4.0M
2022-03-31 27.10 27.68 26.80 26.89 3.7M
2022-03-30 26.31 27.63 25.67 27.48 5.3M
2022-03-29 25.96 26.65 25.66 25.93 3.0M
2022-03-28 26.86 26.96 25.85 25.95 4.5M
2022-03-25 28.10 28.12 26.50 26.56 6.4M
2022-03-24 28.50 28.55 27.57 28.15 5.2M
2022-03-23 28.70 28.86 28.08 28.23 4.1M
2022-03-22 30.43 30.44 28.41 28.70 7.6M
2022-03-21 29.03 30.10 28.80 30.09 8.9M
2022-03-18 29.30 30.37 29.00 29.18 10.9M
2022-03-17 26.61 29.16 26.61 28.75 10.8M
2022-03-16 27.60 27.95 25.28 26.57 6.7M
2022-03-15 27.96 28.86 27.00 27.16 7.0M
2022-03-14 30.23 30.23 28.67 29.00 11.3M
2022-03-11 27.85 29.25 27.56 29.22 8.3M
2022-03-10 27.31 28.38 26.88 28.04 5.7M
2022-03-09 28.44 28.45 25.60 26.56 6.3M
2022-03-08 30.09 30.26 28.15 28.20 6.9M
2022-03-07 29.27 30.48 28.91 30.01 6.5M
2022-03-04 29.01 30.34 29.00 29.33 3.9M
2022-03-03 29.50 29.65 28.81 29.34 3.4M
2022-03-02 29.19 29.52 28.53 29.31 2.4M
2022-03-01 29.22 29.48 28.83 29.22 3.3M
2022-02-28 29.31 29.63 28.61 29.14 4.2M
2022-02-25 28.52 30.16 28.50 29.31 4.9M
2022-02-24 29.47 30.15 28.29 28.63 4.1M
2022-02-23 28.99 29.72 28.90 29.40 2.6M
2022-02-22 29.77 29.79 28.86 29.10 2.7M
2022-02-21 29.80 30.68 29.55 30.17 2.8M
2022-02-18 28.98 30.22 28.71 29.92 3.2M
2022-02-17 29.70 29.77 28.85 28.97 2.5M
2022-02-16 29.41 30.33 29.01 29.68 2.8M
2022-02-15 29.00 30.10 28.50 29.25 3.5M
2022-02-14 29.01 30.46 29.01 29.36 3.7M
2022-02-11 29.38 29.38 28.16 28.41 4.1M
2022-02-10 30.11 30.44 29.24 29.51 3.2M
2022-02-09 30.51 30.72 29.23 30.21 4.2M
2022-02-08 30.81 31.20 29.92 30.78 3.5M
2022-02-07 30.61 31.37 29.61 30.60 4.8M
2022-01-28 31.99 32.55 29.70 30.00 8.6M
2022-01-27 34.00 35.40 31.63 32.12 11.2M
2022-01-26 35.10 35.50 32.29 33.50 12.9M
2022-01-25 33.60 37.57 33.55 36.08 16.6M
2022-01-24 38.00 38.00 33.66 34.70 19.0M
2022-01-21 38.28 38.28 38.28 38.28 8.5M
2022-01-20 32.79 33.11 31.83 31.90 1.4M
2022-01-19 32.90 33.30 31.92 32.56 1.8M
2022-01-18 34.50 34.55 32.70 32.75 4.0M
2022-01-17 33.66 36.16 33.31 34.28 6.7M
2022-01-14 33.36 34.48 33.13 33.70 2.5M
2022-01-13 34.80 34.80 33.40 33.40 1.6M
2022-01-12 34.28 34.88 33.89 34.41 1.0M
2022-01-11 34.44 34.85 34.03 34.30 1.1M
2022-01-10 33.43 34.84 33.20 34.29 1.4M
2022-01-07 34.09 34.09 32.90 33.43 1.7M
2022-01-06 32.60 34.15 32.60 33.75 1.6M
2022-01-05 34.75 34.75 32.30 32.98 3.8M
2022-01-04 36.71 36.71 34.52 34.82 2.9M