BioNexus Gene Lab (BGLC)

BGLC
🏛️ Estados Unidos →
5.47
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.02 6.05 6.02 6.03 595.1K
09:31 6.03 6.18 6.02 6.05 14.8K
09:32 6.12 6.69 6.12 6.58 40.6K
09:33 6.59 6.64 6.34 6.48 13.6K
09:34 6.58 6.58 6.40 6.54 12.5K
09:35 6.37 6.46 6.37 6.40 8.5K
09:36 6.30 6.30 6.08 6.15 24.6K
09:37 6.10 6.20 6.10 6.12 9.8K
09:38 6.12 6.15 6.11 6.11 23.6K
09:39 6.09 6.09 5.70 5.79 43.5K
09:40 5.70 5.79 5.56 5.75 29.2K
09:41 5.81 5.99 5.75 5.83 15.5K
09:42 5.84 5.98 5.83 5.92 23.6K
09:43 5.85 5.90 5.81 5.85 7.5K
09:44 5.83 5.97 5.81 5.89 15.7K
09:45 5.91 5.91 5.81 5.81 10.5K
09:46 5.81 5.90 5.81 5.84 6.5K
09:47 5.82 5.94 5.82 5.88 4.6K
09:48 5.82 5.82 5.71 5.75 24.1K
09:49 5.72 5.75 5.57 5.57 30.7K
09:50 5.58 5.64 5.58 5.59 15.6K
09:51 5.65 5.79 5.61 5.74 7.1K
09:52 5.79 5.99 5.79 5.91 25.0K
09:53 5.96 5.97 5.82 5.96 13.5K
09:54 5.85 5.94 5.85 5.86 2.9K
09:55 5.93 5.93 5.76 5.85 8.9K
09:56 5.84 5.88 5.80 5.84 1.9K
09:57 5.88 5.88 5.84 5.84 9.5K
09:58 5.92 5.92 5.84 5.84 2.1K
09:59 5.87 5.92 5.87 5.87 2.8K
10:00 5.94 5.94 5.92 5.94 5.1K
10:01 5.92 5.93 5.84 5.91 7.2K
10:02 5.94 5.94 5.90 5.93 2.4K
10:03 5.87 5.90 5.86 5.90 4.2K
10:04 5.85 5.90 5.84 5.90 19.1K
10:05 5.95 5.95 5.83 5.87 9.0K
10:06 5.84 5.87 5.84 5.86 1.0K
10:07 5.85 5.90 5.84 5.90 1.6K
10:08 5.89 5.89 5.87 5.87 3.3K
10:09 5.90 5.90 5.86 5.86 7.4K
10:10 5.86 5.86 5.83 5.83 8.7K
10:11 5.83 5.88 5.83 5.88 2.7K
10:12 5.84 5.85 5.84 5.85 0.8K
10:13 5.87 5.96 5.86 5.86 27.7K
10:14 5.90 5.90 5.90 5.90 0.3K
10:15 5.96 6.09 5.91 5.97 7.1K
10:16 6.02 6.09 6.00 6.01 8.4K
10:17 6.05 6.06 6.04 6.06 4.8K
10:18 6.01 6.29 6.01 6.06 29.6K
10:19 6.08 6.20 6.08 6.16 4.3K
10:20 6.17 6.19 6.11 6.19 4.7K
10:21 6.29 6.47 6.15 6.38 8.7K
10:22 6.45 6.45 6.10 6.10 10.0K
10:23 6.17 6.17 6.17 6.17 1.4K
10:24 6.10 6.12 6.10 6.12 1.3K
10:25 6.12 6.27 6.12 6.13 6.0K
10:26 6.25 6.25 6.13 6.13 4.1K
10:27 6.12 6.25 6.11 6.25 3.7K
10:28 6.18 6.27 6.18 6.25 8.2K
10:29 6.23 6.23 6.23 6.23 3.1K
10:30 6.27 6.30 6.23 6.30 4.0K
10:31 6.30 6.30 6.21 6.21 4.2K
10:32 6.21 6.24 6.18 6.18 7.5K
10:33 6.12 6.21 6.12 6.21 1.7K
10:34 6.15 6.15 6.15 6.15 1.0K
10:35 6.28 6.33 6.17 6.28 4.1K
10:36 6.35 6.36 6.33 6.36 4.8K
10:37 6.33 6.40 6.33 6.34 5.9K
10:38 6.29 6.32 6.29 6.32 2.4K
10:39 6.28 6.45 6.28 6.45 5.8K
10:40 6.30 6.40 6.30 6.40 2.9K
10:41 6.21 6.39 6.21 6.39 1.3K
10:42 6.40 6.40 6.30 6.35 0.9K
10:43 6.30 6.46 6.30 6.46 3.3K
10:44 6.46 6.70 6.46 6.66 33.2K
10:45 6.55 6.74 6.55 6.65 11.8K
10:46 6.64 6.64 6.50 6.50 4.2K
10:47 6.64 6.73 6.60 6.60 5.5K
10:48 6.64 6.64 6.59 6.59 7.9K
10:49 6.66 6.71 6.58 6.60 5.2K
10:50 6.57 6.70 6.57 6.58 5.5K
10:51 6.69 6.69 6.64 6.64 3.5K
10:52 6.60 6.60 6.58 6.58 4.1K
10:53 6.58 6.62 6.58 6.59 5.2K
10:54 6.59 6.62 6.59 6.62 1.3K
10:55 6.65 6.65 6.58 6.59 8.1K
10:56 6.51 6.51 6.32 6.32 20.3K
10:57 6.31 6.34 6.31 6.34 1.0K
10:58 6.33 6.33 6.33 6.33 1.0K
10:59 6.46 6.46 6.46 6.46 0.7K
11:00 6.39 6.45 6.39 6.45 4.0K
11:01 6.54 6.54 6.50 6.50 10.2K
11:02 6.47 6.51 6.47 6.51 2.3K
11:03 6.51 6.60 6.51 6.60 3.8K
11:04 6.62 6.62 6.52 6.60 2.2K
11:05 6.55 6.55 6.44 6.47 5.2K
11:06 6.47 6.47 6.40 6.40 0.5K
11:07 6.41 6.42 6.41 6.42 5.8K
11:08 6.50 6.59 6.50 6.59 1.5K
11:09 6.59 6.59 6.40 6.55 3.1K
11:10 6.43 6.43 6.43 6.43 0.9K
11:11 6.54 6.54 6.43 6.43 1.5K
11:12 6.43 6.53 6.43 6.53 2.2K
11:13 6.52 6.52 6.52 6.52 0.7K
11:15 6.51 6.51 6.44 6.44 6.7K
11:16 6.40 6.46 6.40 6.45 6.0K
11:17 6.54 6.80 6.45 6.80 15.2K
11:18 6.68 6.85 6.67 6.85 2.3K
11:19 6.83 6.93 6.67 6.93 7.2K
11:20 6.93 6.93 6.78 6.78 4.8K
11:21 6.79 6.95 6.79 6.95 6.0K
11:22 7.02 7.17 6.92 7.17 12.7K
11:23 7.16 7.24 7.08 7.10 9.3K
11:24 7.17 7.22 6.92 6.92 26.2K
11:25 7.00 7.05 7.00 7.04 2.6K
11:26 7.01 7.01 6.82 6.93 8.2K
11:27 6.90 6.94 6.90 6.94 3.7K
11:28 7.07 7.10 7.07 7.10 4.3K
11:29 6.95 6.95 6.63 6.85 27.4K
11:30 6.72 6.83 6.63 6.83 3.8K
11:31 6.79 6.79 6.79 6.79 0.2K
11:32 6.74 6.74 6.74 6.74 0.5K
11:33 6.75 6.75 6.72 6.72 4.1K
11:34 6.64 6.64 6.58 6.59 4.6K
11:35 6.57 6.59 6.57 6.59 4.8K
11:36 6.50 6.55 6.50 6.55 2.6K
11:37 6.51 6.51 6.50 6.51 1.1K
11:38 6.51 6.57 6.51 6.57 4.5K
11:41 6.55 6.55 6.51 6.51 1.6K
11:42 6.45 6.47 6.45 6.47 1.7K
11:43 6.45 6.50 6.45 6.46 1.4K
11:44 6.45 6.45 6.45 6.45 0.6K
11:45 6.45 6.45 6.45 6.45 0.6K
11:46 6.46 6.46 6.41 6.46 1.4K
11:47 6.42 6.42 6.42 6.42 0.6K
11:48 6.45 6.45 6.45 6.45 0.2K
11:49 6.44 6.45 6.44 6.45 0.9K
11:50 6.50 6.50 6.45 6.45 1.8K
11:51 6.49 6.49 6.47 6.47 5.2K
11:53 6.49 6.49 6.49 6.49 0.6K
11:54 6.48 6.48 6.45 6.45 2.3K
11:56 6.46 6.47 6.46 6.47 0.8K
11:57 6.47 6.51 6.47 6.51 1.9K
11:58 6.49 6.49 6.49 6.49 0.2K
11:59 6.53 6.53 6.50 6.50 2.2K
12:00 6.40 6.41 6.40 6.40 2.6K
12:01 6.41 6.42 6.41 6.42 1.2K
12:02 6.42 6.42 6.37 6.40 2.8K
12:03 6.27 6.32 6.27 6.32 5.5K
12:04 6.26 6.33 6.20 6.21 3.1K
12:05 6.25 6.26 6.25 6.26 2.9K
12:06 6.25 6.55 6.25 6.55 6.4K
12:07 6.49 6.60 6.45 6.60 1.7K
12:08 6.45 6.46 6.45 6.45 0.8K
12:09 6.45 6.48 6.45 6.48 0.7K
12:10 6.48 6.48 6.40 6.44 11.8K
12:14 6.20 6.20 6.20 6.20 1.7K
12:17 6.26 6.40 6.26 6.40 0.6K
12:18 6.37 6.37 6.31 6.37 0.7K
12:19 6.23 6.30 6.23 6.30 1.7K
12:20 6.25 6.25 6.25 6.25 0.4K
12:21 6.24 6.24 6.22 6.24 3.2K
12:22 6.22 6.22 6.22 6.22 0.4K
12:23 6.26 6.29 6.26 6.29 1.2K
12:24 6.27 6.28 6.26 6.28 1.9K
12:25 6.25 6.25 6.25 6.25 0.2K
12:26 6.27 6.27 6.25 6.27 1.5K
12:27 6.26 6.26 6.26 6.26 1.5K
12:28 6.26 6.28 6.26 6.28 2.6K
12:29 6.28 6.28 6.28 6.28 0.3K
12:30 6.25 6.28 6.25 6.28 2.8K
12:31 6.25 6.27 6.25 6.27 1.2K
12:32 6.26 6.26 6.26 6.26 0.2K
12:33 6.25 6.25 6.23 6.23 1.6K
12:34 6.26 6.26 6.23 6.24 1.2K
12:35 6.23 6.23 6.11 6.11 12.2K
12:36 6.11 6.11 6.11 6.11 1.1K
12:37 6.11 6.29 6.11 6.29 22.9K
12:39 6.29 6.29 6.29 6.29 0.2K
12:40 6.30 6.40 6.30 6.40 0.3K
12:41 6.40 6.48 6.11 6.11 18.3K
12:46 6.20 6.24 6.20 6.24 1.2K
12:49 6.24 6.24 6.24 6.24 0.3K
12:50 6.30 6.33 6.30 6.33 2.7K
12:52 6.28 6.33 6.23 6.33 2.1K
12:54 6.32 6.32 6.32 6.32 0.2K
12:55 6.23 6.23 6.23 6.23 2.2K
12:57 6.19 6.19 6.15 6.15 0.5K
12:58 6.17 6.17 6.17 6.17 2.3K
13:00 6.10 6.10 6.10 6.10 0.3K
13:01 6.14 6.14 6.11 6.11 2.6K
13:02 6.11 6.11 6.11 6.11 0.2K
13:03 6.11 6.11 6.05 6.05 2.7K
13:04 6.14 6.14 6.08 6.08 2.5K
13:05 6.12 6.17 6.12 6.17 2.2K
13:06 6.28 6.28 6.18 6.18 3.4K
13:07 6.20 6.20 6.12 6.12 0.4K
13:08 6.12 6.12 6.12 6.12 1.4K
13:14 6.14 6.26 6.14 6.26 2.1K
13:15 6.15 6.18 6.15 6.15 0.6K
13:16 6.30 6.30 6.30 6.30 0.3K
13:17 6.29 6.29 6.29 6.29 0.4K
13:19 6.19 6.19 6.19 6.19 0.6K
13:20 6.20 6.20 6.19 6.19 1.0K
13:22 6.30 6.30 6.30 6.30 1.7K
13:27 6.32 6.32 6.18 6.18 0.5K
13:28 6.18 6.18 6.18 6.18 0.2K
13:29 6.29 6.38 6.29 6.38 1.5K
13:30 6.18 6.18 6.18 6.18 0.4K
13:31 6.12 6.13 6.12 6.13 2.0K
13:33 6.08 6.15 6.01 6.15 4.1K
13:34 6.14 6.14 6.14 6.14 1.1K
13:35 6.11 6.11 6.04 6.04 3.8K
13:36 6.17 6.17 6.17 6.17 0.2K
13:38 6.17 6.17 6.17 6.17 0.6K
13:40 6.17 6.20 6.17 6.17 3.6K
13:41 6.17 6.17 6.17 6.17 0.1K
13:42 6.17 6.17 6.17 6.17 0.4K
13:43 6.17 6.17 6.17 6.17 0.2K
13:45 6.17 6.17 6.17 6.17 0.2K
13:46 6.11 6.11 6.11 6.11 0.3K
13:47 6.17 6.17 6.17 6.17 1.1K
13:48 6.12 6.12 6.12 6.12 0.3K
13:49 6.25 6.32 6.25 6.32 5.0K
13:51 6.29 6.29 6.22 6.22 1.4K
13:52 6.16 6.16 6.16 6.16 1.9K
13:53 6.16 6.19 6.16 6.19 3.6K
13:54 6.15 6.15 6.15 6.15 4.1K
13:55 6.19 6.19 6.19 6.19 0.7K
13:59 6.17 6.17 6.17 6.17 0.4K
14:00 6.19 6.19 6.19 6.19 0.1K
14:01 6.18 6.18 6.18 6.18 2.1K
14:02 6.18 6.18 6.16 6.16 3.4K
14:05 6.19 6.19 6.19 6.19 0.2K
14:06 6.18 6.18 6.18 6.18 2.6K
14:10 6.17 6.17 6.17 6.17 0.5K
14:11 6.18 6.23 6.18 6.23 5.2K
14:13 6.24 6.25 6.24 6.25 1.7K
14:14 6.29 6.38 6.29 6.38 3.8K
14:15 6.37 6.38 6.37 6.38 2.4K
14:20 6.23 6.23 6.19 6.19 1.7K
14:21 6.19 6.19 6.19 6.19 0.4K
14:23 6.16 6.19 6.16 6.19 0.7K
14:24 6.16 6.16 6.16 6.16 0.5K
14:25 6.17 6.17 6.17 6.17 0.7K
14:27 6.23 6.23 6.17 6.17 1.1K
14:29 6.18 6.26 6.18 6.26 10.0K
14:32 6.20 6.20 6.15 6.15 2.7K
14:33 6.23 6.23 6.23 6.23 0.1K
14:34 6.25 6.26 6.25 6.26 1.8K
14:35 6.26 6.26 6.26 6.26 1.0K
14:36 6.28 6.28 6.27 6.27 1.0K
14:37 6.23 6.27 6.23 6.27 0.6K
14:38 6.20 6.21 6.20 6.21 1.5K
14:41 6.22 6.22 6.22 6.22 0.3K
14:42 6.22 6.22 6.22 6.22 0.2K
14:43 6.21 6.22 6.21 6.22 0.5K
14:44 6.21 6.21 6.21 6.21 0.4K
14:45 6.22 6.22 6.20 6.21 1.1K
14:46 6.24 6.27 6.23 6.26 6.7K
14:49 6.25 6.25 6.25 6.25 0.2K
14:51 6.22 6.25 6.22 6.25 0.4K
14:52 6.20 6.24 6.20 6.24 1.5K
14:54 6.22 6.24 6.22 6.24 1.2K
14:55 6.24 6.24 6.24 6.24 1.2K
15:00 6.23 6.23 6.23 6.23 0.8K
15:02 6.23 6.23 6.23 6.23 1.2K
15:05 6.21 6.21 6.21 6.21 2.2K
15:07 6.21 6.21 6.21 6.21 0.5K
15:08 6.21 6.21 6.21 6.21 6.4K
15:12 6.23 6.24 6.23 6.24 5.5K
15:13 6.23 6.27 6.23 6.27 5.8K
15:14 6.25 6.29 6.25 6.29 1.6K
15:16 6.29 6.29 6.29 6.29 0.4K
15:17 6.03 6.03 6.03 6.03 9.4K
15:18 6.05 6.28 6.05 6.28 2.0K
15:19 6.20 6.20 6.10 6.10 5.8K
15:20 6.29 6.29 6.29 6.29 2.0K
15:21 6.29 6.29 6.29 6.29 0.1K
15:22 6.28 6.28 6.28 6.28 0.8K
15:24 6.29 6.29 6.29 6.29 2.0K
15:25 6.28 6.28 6.28 6.28 1.0K
15:26 6.28 6.28 6.28 6.28 0.4K
15:27 6.28 6.28 6.27 6.27 0.4K
15:28 6.28 6.28 6.28 6.28 0.8K
15:30 6.28 6.28 6.19 6.25 1.2K
15:31 6.33 6.33 6.33 6.33 1.3K
15:32 6.33 6.33 6.24 6.24 1.3K
15:34 6.24 6.24 6.12 6.13 1.6K
15:35 6.23 6.30 6.23 6.30 0.8K
15:37 6.22 6.22 6.22 6.22 0.2K
15:38 6.30 6.30 6.30 6.30 3.4K
15:39 6.31 6.35 6.31 6.35 2.9K
15:40 6.30 6.30 6.30 6.30 1.3K
15:41 6.33 6.35 6.33 6.33 0.9K
15:42 6.30 6.33 6.30 6.33 0.9K
15:44 6.24 6.28 6.22 6.22 4.1K
15:45 6.22 6.22 6.22 6.22 0.8K
15:46 6.35 6.36 6.35 6.35 2.5K
15:47 6.36 6.36 6.35 6.36 5.7K
15:49 6.36 6.36 6.36 6.36 0.6K
15:50 6.26 6.26 6.26 6.26 0.5K
15:51 6.35 6.39 6.27 6.30 21.5K
15:52 6.39 6.40 6.31 6.31 4.4K
15:53 6.39 6.59 6.39 6.59 11.1K
15:54 6.37 6.56 6.37 6.56 1.7K
15:55 6.56 6.56 6.50 6.53 1.2K
15:56 6.51 6.66 6.51 6.63 9.3K
15:57 6.63 6.65 6.63 6.63 3.3K
15:58 6.64 6.67 6.60 6.60 6.2K
15:59 6.60 6.82 6.55 6.82 54.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles