Burning Rock

BNR
🏛️ usa →
8.72
Last Update: 2025-10-02
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 2.15 2.26 2.14 2.25 0.1M
2022-12-29 2.11 2.25 2.11 2.17 0.1M
2022-12-28 2.06 2.20 2.06 2.12 0.1M
2022-12-27 2.15 2.21 1.97 2.04 0.2M
2022-12-23 2.07 2.09 2.03 2.08 0.1M
2022-12-22 2.21 2.21 2.02 2.11 0.1M
2022-12-21 2.25 2.33 2.16 2.22 0.1M
2022-12-20 2.32 2.43 2.21 2.24 0.1M
2022-12-19 2.62 2.66 2.33 2.35 0.2M
2022-12-16 2.78 2.78 2.55 2.55 0.7M
2022-12-15 2.70 2.78 2.60 2.77 0.1M
2022-12-14 2.85 2.86 2.65 2.72 0.1M
2022-12-13 2.71 2.90 2.67 2.82 0.2M
2022-12-12 2.81 2.81 2.56 2.65 0.1M
2022-12-09 2.98 2.98 2.72 2.78 0.1M
2022-12-08 2.66 2.98 2.54 2.95 0.3M
2022-12-07 2.37 2.73 2.37 2.65 0.4M
2022-12-06 2.38 2.46 2.32 2.41 0.1M
2022-12-05 2.61 2.65 2.35 2.41 0.2M
2022-12-02 2.62 2.79 2.53 2.54 0.2M
2022-12-01 2.50 2.82 2.50 2.66 0.3M
2022-11-30 2.52 2.79 2.46 2.51 1.6M
2022-11-29 2.50 2.65 2.44 2.47 0.1M
2022-11-28 2.32 2.52 2.30 2.48 0.1M
2022-11-25 2.34 2.34 2.24 2.29 0.0M
2022-11-23 2.30 2.35 2.21 2.31 0.1M
2022-11-22 2.25 2.35 2.17 2.30 0.1M
2022-11-21 2.26 2.46 2.16 2.30 0.1M
2022-11-18 2.38 2.43 2.24 2.35 0.1M
2022-11-17 2.19 2.50 2.14 2.39 0.3M
2022-11-16 2.43 2.44 2.21 2.27 0.2M
2022-11-15 2.30 2.99 2.24 2.28 1.1M
2022-11-14 2.33 2.37 2.10 2.25 0.2M
2022-11-11 2.01 2.30 2.00 2.30 0.2M
2022-11-10 1.90 2.04 1.88 1.95 0.2M
2022-11-09 1.98 1.99 1.83 1.90 0.3M
2022-11-08 1.95 2.06 1.91 2.02 0.1M
2022-11-07 1.96 2.05 1.94 2.00 0.1M
2022-11-04 2.12 2.19 1.86 1.95 0.2M
2022-11-03 2.00 2.11 1.95 2.10 0.1M
2022-11-02 1.90 2.15 1.90 2.04 0.2M
2022-11-01 2.10 2.10 1.90 1.90 0.1M
2022-10-31 2.00 2.08 1.95 2.06 0.1M
2022-10-28 1.94 2.06 1.91 2.06 0.1M
2022-10-27 1.95 2.03 1.90 1.95 0.1M
2022-10-26 1.73 2.10 1.73 2.00 0.3M
2022-10-25 1.72 1.84 1.71 1.77 0.2M
2022-10-24 2.05 2.07 1.70 1.73 0.6M
2022-10-21 2.10 2.17 2.08 2.12 0.1M
2022-10-20 2.12 2.19 2.06 2.10 0.1M
2022-10-19 2.25 2.25 2.08 2.12 0.1M
2022-10-18 2.24 2.32 2.14 2.30 0.3M
2022-10-17 2.20 2.25 2.17 2.20 0.0M
2022-10-14 2.23 2.30 2.13 2.16 0.2M
2022-10-13 2.07 2.22 2.06 2.22 0.2M
2022-10-12 2.12 2.20 2.07 2.19 0.1M
2022-10-11 2.23 2.23 2.10 2.12 0.2M
2022-10-10 2.35 2.35 2.21 2.26 0.1M
2022-10-07 2.45 2.47 2.32 2.33 0.7M
2022-10-06 2.63 2.63 2.46 2.46 0.5M
2022-10-05 2.61 2.69 2.50 2.60 0.2M
2022-10-04 2.53 2.71 2.52 2.64 0.9M
2022-10-03 2.40 2.52 2.31 2.46 0.8M
2022-09-30 2.42 2.50 2.32 2.39 0.7M
2022-09-29 2.51 2.56 2.39 2.40 0.3M
2022-09-28 2.56 2.66 2.52 2.57 0.1M
2022-09-27 2.63 2.73 2.56 2.56 0.2M
2022-09-26 2.77 2.91 2.56 2.61 0.3M
2022-09-23 2.88 2.88 2.66 2.75 0.3M
2022-09-22 2.98 3.04 2.90 2.92 0.2M
2022-09-21 3.06 3.08 2.96 3.01 0.3M
2022-09-20 3.10 3.18 3.03 3.17 0.3M
2022-09-19 3.17 3.36 3.06 3.19 0.2M
2022-09-16 3.24 3.24 2.96 3.24 3.3M
2022-09-15 3.16 3.42 3.06 3.30 0.4M
2022-09-14 3.36 3.36 3.06 3.21 0.3M
2022-09-13 3.37 3.54 3.30 3.35 0.2M
2022-09-12 3.61 3.65 3.23 3.57 0.3M
2022-09-09 3.28 3.81 3.27 3.59 0.6M
2022-09-08 3.14 3.24 3.02 3.22 0.2M
2022-09-07 3.18 3.23 2.90 3.19 0.3M
2022-09-06 3.12 3.30 3.03 3.20 0.4M
2022-09-02 3.37 3.50 3.03 3.11 0.5M
2022-09-01 3.85 3.94 3.26 3.43 0.7M
2022-08-31 3.12 4.24 2.95 3.92 2.0M
2022-08-30 3.13 3.28 3.05 3.25 0.5M
2022-08-29 3.11 3.30 2.95 3.13 0.7M
2022-08-26 3.08 3.19 2.96 3.07 0.5M
2022-08-25 2.76 3.03 2.61 2.94 0.3M
2022-08-24 2.89 2.89 2.46 2.66 0.7M
2022-08-23 3.01 3.01 2.62 2.83 0.9M
2022-08-22 3.47 3.52 2.80 3.05 1.9M
2022-08-19 3.60 3.63 3.49 3.52 0.2M
2022-08-18 3.65 3.77 3.54 3.67 0.2M
2022-08-17 3.89 3.97 3.67 3.69 0.2M
2022-08-16 3.90 3.99 3.74 3.96 0.2M
2022-08-15 3.87 4.06 3.67 3.94 0.3M
2022-08-12 3.50 4.00 3.49 3.89 0.4M
2022-08-11 3.67 3.78 3.46 3.49 0.1M
2022-08-10 3.40 3.68 3.28 3.65 0.3M
2022-08-09 3.39 3.40 3.26 3.35 0.2M
2022-08-08 3.55 3.55 3.34 3.46 0.4M
2022-08-05 3.29 3.56 3.17 3.51 0.3M
2022-08-04 3.23 3.41 3.23 3.35 0.2M
2022-08-03 3.19 3.39 3.15 3.19 0.3M
2022-08-02 3.21 3.34 3.14 3.17 0.3M
2022-08-01 3.11 3.30 3.06 3.22 0.3M
2022-07-29 3.23 3.24 3.12 3.19 0.2M
2022-07-28 3.29 3.36 3.14 3.32 0.2M
2022-07-27 3.12 3.34 3.09 3.32 0.2M
2022-07-26 3.18 3.43 3.09 3.10 0.3M
2022-07-25 3.10 3.30 3.04 3.17 0.3M
2022-07-22 3.41 3.41 3.11 3.15 0.3M
2022-07-21 3.41 3.50 3.33 3.43 0.1M
2022-07-20 3.30 3.52 3.26 3.41 0.4M
2022-07-19 3.13 3.44 3.13 3.34 0.4M
2022-07-18 3.25 3.38 3.12 3.14 0.3M
2022-07-15 3.28 3.35 3.04 3.19 0.4M
2022-07-14 3.49 3.57 3.26 3.33 0.3M
2022-07-13 3.09 3.55 3.07 3.49 0.6M
2022-07-12 3.11 3.18 2.95 3.16 0.4M
2022-07-11 3.53 3.65 3.05 3.09 1.3M
2022-07-08 3.42 3.70 3.30 3.60 1.1M
2022-07-07 3.11 3.65 3.08 3.50 1.7M
2022-07-06 2.97 3.16 2.90 3.10 1.2M
2022-07-05 2.55 3.13 2.55 2.97 1.1M
2022-07-01 2.98 2.98 2.45 2.66 1.1M
2022-06-30 2.72 3.20 2.72 2.91 2.6M
2022-06-29 2.39 2.81 2.35 2.69 1.8M
2022-06-28 2.31 2.58 2.28 2.43 1.5M
2022-06-27 2.38 2.41 2.25 2.28 0.5M
2022-06-24 2.44 2.68 2.29 2.38 1.3M
2022-06-23 2.16 2.47 2.16 2.43 1.2M
2022-06-22 2.08 2.20 2.00 2.16 3.4M
2022-06-21 2.13 2.30 2.10 2.14 1.7M
2022-06-17 1.98 2.10 1.91 1.97 1.5M
2022-06-16 1.99 2.29 1.94 1.98 2.2M
2022-06-15 1.86 2.16 1.85 2.07 4.1M
2022-06-14 1.79 1.89 1.75 1.83 2.3M
2022-06-13 1.89 1.95 1.74 1.75 1.3M
2022-06-10 2.00 2.00 1.94 1.96 0.3M
2022-06-09 2.04 2.08 1.97 2.01 0.6M
2022-06-08 2.19 2.42 2.07 2.07 1.0M
2022-06-07 2.18 2.21 2.09 2.15 0.8M
2022-06-06 2.40 2.43 2.15 2.19 0.4M
2022-06-03 2.34 2.41 2.30 2.34 0.4M
2022-06-02 2.39 2.51 2.32 2.38 0.4M
2022-06-01 2.40 2.51 2.33 2.36 0.4M
2022-05-31 2.70 2.70 2.31 2.40 1.2M
2022-05-27 2.42 2.48 2.35 2.38 0.3M
2022-05-26 2.43 2.50 2.38 2.38 0.4M
2022-05-25 2.63 2.71 2.39 2.43 1.1M
2022-05-24 3.04 3.05 2.63 2.66 0.3M
2022-05-23 3.03 3.10 2.87 3.00 0.4M
2022-05-20 3.15 3.20 2.90 2.91 0.4M
2022-05-19 3.07 3.26 3.05 3.09 0.3M
2022-05-18 3.16 3.25 3.01 3.08 0.3M
2022-05-17 3.20 3.30 3.15 3.22 0.4M
2022-05-16 3.28 3.42 3.14 3.16 1.0M
2022-05-13 3.64 3.64 3.25 3.32 1.2M
2022-05-12 3.48 3.82 3.23 3.52 0.6M
2022-05-11 3.84 3.98 3.38 3.53 1.2M
2022-05-10 4.25 4.31 3.62 3.75 1.2M
2022-05-09 4.20 4.43 3.74 3.87 0.4M
2022-05-06 5.05 5.15 4.07 4.25 0.3M
2022-05-05 5.37 5.52 5.00 5.13 0.1M
2022-05-04 5.63 5.74 5.00 5.54 0.2M
2022-05-03 5.84 5.85 5.35 5.56 0.2M
2022-05-02 5.45 5.88 5.36 5.86 0.2M
2022-04-29 5.91 6.54 5.50 5.51 0.2M
2022-04-28 5.81 5.81 5.35 5.61 0.2M
2022-04-27 5.87 6.02 5.57 5.81 0.1M
2022-04-26 6.12 6.15 5.69 5.76 0.1M
2022-04-25 6.20 6.60 5.96 6.10 0.2M
2022-04-22 6.58 6.82 6.25 6.28 0.1M
2022-04-21 6.83 7.00 6.45 6.50 0.2M
2022-04-20 7.27 7.35 6.90 6.95 0.1M
2022-04-19 7.08 7.50 7.08 7.23 0.1M
2022-04-18 7.28 7.47 6.79 7.20 0.2M
2022-04-14 8.53 8.53 6.91 7.23 0.3M
2022-04-13 8.56 8.88 8.56 8.61 0.1M
2022-04-12 8.76 9.03 8.08 8.45 0.2M
2022-04-11 8.83 8.83 8.38 8.55 0.1M
2022-04-08 9.34 9.60 8.83 8.93 0.1M
2022-04-07 10.02 10.18 9.30 9.39 0.1M
2022-04-06 10.25 10.30 9.60 10.10 0.1M
2022-04-05 10.35 10.50 9.80 10.44 0.2M
2022-04-04 10.74 11.27 10.30 10.39 0.3M
2022-04-01 9.65 10.96 9.54 10.30 0.3M
2022-03-31 9.62 9.63 9.21 9.29 0.4M
2022-03-30 9.80 9.89 9.43 9.63 0.4M
2022-03-29 9.64 9.90 9.39 9.90 0.4M
2022-03-28 9.52 9.61 9.30 9.50 0.4M
2022-03-25 10.25 10.28 9.25 9.43 0.4M
2022-03-24 9.50 9.71 9.30 9.64 0.3M
2022-03-23 9.18 10.02 9.18 9.59 0.2M
2022-03-22 8.95 9.54 8.95 9.31 0.3M
2022-03-21 9.03 9.52 8.82 8.84 0.1M
2022-03-18 8.80 9.55 8.80 9.23 0.4M
2022-03-17 8.75 9.35 8.51 9.01 0.3M
2022-03-16 7.18 9.70 7.11 9.05 0.8M
2022-03-15 6.96 7.20 6.65 6.70 0.4M
2022-03-14 7.39 7.39 6.77 6.94 0.5M
2022-03-11 7.67 7.69 7.30 7.42 0.7M
2022-03-10 7.54 7.61 7.18 7.57 0.2M
2022-03-09 7.64 7.89 7.54 7.75 0.1M
2022-03-08 7.42 7.56 6.97 7.49 0.2M
2022-03-07 7.42 7.51 7.12 7.21 0.1M
2022-03-04 7.66 7.81 7.46 7.51 0.1M
2022-03-03 8.04 8.29 7.57 7.79 0.3M
2022-03-02 8.78 8.78 8.23 8.43 0.2M
2022-03-01 8.47 8.93 8.38 8.66 0.2M
2022-02-28 8.32 8.70 8.19 8.43 0.2M
2022-02-25 8.23 8.50 8.05 8.42 0.1M
2022-02-24 7.51 8.20 7.43 8.19 0.2M
2022-02-23 8.04 8.10 7.69 7.84 0.3M
2022-02-22 8.00 8.50 7.83 7.98 0.1M
2022-02-18 8.13 8.15 7.72 8.13 0.1M
2022-02-17 8.27 8.46 8.15 8.20 0.3M
2022-02-16 8.29 8.42 8.06 8.34 0.1M
2022-02-15 7.69 8.38 7.69 8.32 0.1M
2022-02-14 7.58 7.98 7.32 7.56 0.3M
2022-02-11 8.45 8.80 7.62 7.65 0.4M
2022-02-10 8.53 8.90 8.33 8.35 0.8M
2022-02-09 8.55 9.04 8.38 8.64 0.7M
2022-02-08 8.53 8.61 8.18 8.42 0.6M
2022-02-07 8.61 8.76 8.36 8.63 0.2M
2022-02-04 8.57 8.87 8.26 8.63 0.1M
2022-02-03 8.58 8.78 8.38 8.57 0.1M
2022-02-02 9.31 9.48 8.71 8.80 0.1M
2022-02-01 9.01 9.41 8.72 9.23 0.1M
2022-01-31 8.40 9.25 8.40 9.00 0.3M
2022-01-28 8.26 8.41 7.65 8.25 0.3M
2022-01-27 9.23 9.34 8.18 8.26 0.6M
2022-01-26 9.37 9.63 8.99 9.15 0.5M
2022-01-25 9.54 9.80 9.19 9.31 0.2M
2022-01-24 8.94 9.71 8.67 9.67 0.4M
2022-01-21 9.21 9.45 8.97 9.12 0.3M
2022-01-20 9.51 9.60 9.18 9.23 0.2M
2022-01-19 9.37 9.80 9.23 9.26 0.2M
2022-01-18 9.00 9.56 8.98 9.34 0.2M
2022-01-14 9.18 9.65 8.82 9.07 0.2M
2022-01-13 9.42 9.64 8.82 9.19 0.2M
2022-01-12 9.70 9.78 9.17 9.33 0.1M
2022-01-11 9.04 9.54 8.80 9.40 0.1M
2022-01-10 9.11 9.33 8.79 9.03 0.3M
2022-01-07 9.57 9.57 9.09 9.19 0.2M
2022-01-06 9.32 9.81 8.90 9.38 0.3M
2022-01-05 9.52 9.65 9.04 9.35 0.5M
2022-01-04 10.11 10.11 9.19 9.66 0.2M
2022-01-03 9.55 10.26 9.16 10.23 0.2M