BrightGene (688166)

688166
🏛️ China →
58.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 32.46 35.15 32.10 35.00 12.1M
2023-12-28 32.75 33.29 32.29 32.61 5.2M
2023-12-27 32.58 32.83 32.00 32.75 7.7M
2023-12-26 33.08 33.31 32.55 32.70 3.6M
2023-12-25 32.76 33.26 32.54 33.08 3.9M
2023-12-22 33.00 33.55 32.50 32.68 5.3M
2023-12-21 34.73 34.85 32.41 32.97 11.2M
2023-12-20 34.48 35.18 34.26 34.75 5.2M
2023-12-19 34.56 35.26 34.05 34.65 6.6M
2023-12-18 36.48 37.86 34.43 34.90 12.1M
2023-12-15 35.08 36.90 33.25 36.51 19.2M
2023-12-14 35.29 35.75 34.43 35.27 6.9M
2023-12-13 35.00 36.45 34.94 35.17 9.9M
2023-12-12 34.80 35.62 34.75 35.20 8.4M
2023-12-11 35.00 35.78 34.10 34.60 10.1M
2023-12-08 34.49 35.39 33.90 34.96 12.9M
2023-12-07 36.72 36.74 34.20 34.88 18.3M
2023-12-06 36.18 37.91 35.12 37.25 18.0M
2023-12-05 35.98 37.79 35.98 36.00 18.7M
2023-12-04 35.95 35.95 34.75 34.99 8.4M
2023-12-01 35.55 36.50 35.10 35.63 7.6M
2023-11-30 35.21 35.90 34.81 35.31 5.9M
2023-11-29 35.03 36.06 34.45 35.59 9.1M
2023-11-28 35.77 36.12 34.45 35.20 13.3M
2023-11-27 38.00 38.04 35.40 35.80 15.1M
2023-11-24 38.30 38.51 36.51 37.60 16.7M
2023-11-23 36.96 38.90 36.75 38.29 20.8M
2023-11-22 37.68 38.62 36.60 36.98 24.4M
2023-11-21 36.43 38.98 35.60 37.76 28.3M
2023-11-20 34.69 38.15 34.60 36.80 34.1M
2023-11-17 33.83 34.29 33.45 33.90 9.9M
2023-11-16 33.80 34.57 33.42 33.80 10.2M
2023-11-15 33.67 34.99 33.30 34.25 18.7M
2023-11-14 33.60 34.25 33.05 33.80 14.7M
2023-11-13 33.02 33.96 32.66 33.33 14.6M
2023-11-10 32.98 34.50 32.72 33.19 23.1M
2023-11-09 39.40 40.19 32.80 33.83 43.4M
2023-11-08 35.35 37.55 34.50 37.21 28.8M
2023-11-07 36.75 37.15 35.02 35.85 25.1M
2023-11-06 35.70 36.66 34.95 35.93 25.9M
2023-11-03 35.80 36.23 34.70 35.39 23.9M
2023-11-02 37.25 38.00 34.99 36.30 31.3M
2023-11-01 38.69 39.26 35.73 37.69 36.4M
2023-10-31 45.07 45.38 38.21 38.47 42.1M
2023-10-30 43.44 46.88 42.87 44.63 32.9M
2023-10-27 39.80 42.44 39.50 41.31 26.6M
2023-10-26 40.76 41.43 38.00 39.82 25.8M
2023-10-25 38.80 42.65 38.00 41.41 38.6M
2023-10-24 38.60 39.98 37.30 38.81 22.1M
2023-10-23 38.01 41.13 37.44 38.98 25.5M
2023-10-20 39.43 40.33 37.60 38.60 26.3M
2023-10-19 40.00 41.86 38.12 39.20 34.6M
2023-10-18 42.00 42.88 39.92 41.79 42.7M
2023-10-17 40.56 43.43 40.56 43.08 48.9M
2023-10-16 43.12 43.64 39.80 40.73 58.0M
2023-10-13 33.70 37.32 33.04 37.32 24.5M
2023-10-12 32.87 33.00 30.02 31.10 32.3M
2023-10-11 33.00 35.00 31.50 31.74 41.1M
2023-10-10 33.38 33.38 31.19 31.35 29.5M
2023-10-09 30.50 34.89 30.50 33.13 41.3M
2023-09-28 29.02 31.20 28.44 30.59 44.5M
2023-09-27 27.29 30.60 27.11 29.90 46.5M
2023-09-26 26.28 28.82 25.94 27.10 42.0M
2023-09-25 22.18 26.28 22.18 26.28 38.4M
2023-09-22 21.38 22.00 21.04 21.90 9.1M
2023-09-21 21.70 21.90 21.25 21.30 8.3M
2023-09-20 20.26 21.68 20.26 21.45 11.4M
2023-09-19 20.68 21.46 20.06 20.45 7.4M
2023-09-18 19.85 20.79 19.71 20.67 6.5M
2023-09-15 19.12 19.77 19.00 19.75 3.5M
2023-09-14 19.32 19.38 19.01 19.22 1.5M
2023-09-13 19.36 19.50 19.06 19.23 2.2M
2023-09-12 19.36 19.59 19.12 19.36 2.5M
2023-09-11 18.55 19.63 18.39 19.24 6.2M
2023-09-08 17.90 18.56 17.81 18.53 4.3M
2023-09-07 18.29 18.37 17.96 17.96 1.9M
2023-09-06 18.60 18.60 18.23 18.30 1.5M
2023-09-05 18.84 18.96 18.53 18.54 1.3M
2023-09-04 19.00 19.19 18.47 18.80 3.0M
2023-09-01 19.11 19.14 18.70 19.00 2.9M
2023-08-31 19.38 19.46 18.99 19.15 3.6M
2023-08-30 19.04 19.48 18.96 19.30 3.3M
2023-08-29 18.40 19.38 18.32 18.92 3.6M
2023-08-28 19.15 19.89 18.21 18.26 5.8M
2023-08-25 18.98 18.98 17.94 18.19 5.9M
2023-08-24 18.26 19.05 18.26 18.92 2.8M
2023-08-23 18.75 18.90 18.45 18.49 1.6M
2023-08-22 19.32 19.32 18.54 18.84 1.5M
2023-08-21 19.35 19.55 19.08 19.12 1.6M
2023-08-18 19.60 19.63 19.22 19.29 1.8M
2023-08-17 19.54 19.65 19.17 19.53 1.9M
2023-08-16 19.68 20.08 19.46 19.61 3.0M
2023-08-15 19.92 19.92 19.30 19.71 4.0M
2023-08-14 19.63 19.92 19.21 19.89 4.8M
2023-08-11 19.66 19.95 19.53 19.90 2.8M
2023-08-10 19.70 19.77 19.40 19.71 2.8M
2023-08-09 19.58 20.25 19.54 19.69 6.9M
2023-08-08 19.30 19.49 19.06 19.42 2.1M
2023-08-07 19.45 19.45 18.85 19.32 4.5M
2023-08-04 19.60 19.75 19.40 19.51 2.3M
2023-08-03 19.67 19.84 19.35 19.60 4.0M
2023-08-02 19.96 19.96 19.25 19.63 4.7M
2023-08-01 20.57 20.57 19.78 19.95 6.5M
2023-07-31 21.19 21.22 20.33 20.52 4.8M
2023-07-28 20.86 21.08 20.60 21.00 1.9M
2023-07-27 21.38 21.70 20.74 20.84 2.7M
2023-07-26 21.04 21.39 20.94 21.19 1.3M
2023-07-25 21.10 21.24 20.71 20.99 2.3M
2023-07-24 20.90 21.22 20.85 20.87 1.1M
2023-07-21 20.73 21.26 20.70 21.00 2.0M
2023-07-20 20.86 20.86 20.60 20.78 1.3M
2023-07-19 21.09 21.20 20.56 20.62 1.7M
2023-07-18 21.47 21.55 20.88 21.00 2.2M
2023-07-17 21.40 21.59 21.15 21.42 2.0M
2023-07-14 21.70 21.72 21.29 21.39 1.8M
2023-07-13 21.77 21.96 21.57 21.65 2.0M
2023-07-12 22.60 22.60 21.60 21.61 2.2M
2023-07-11 22.21 22.60 21.98 22.57 2.2M
2023-07-10 22.20 22.20 21.84 22.13 1.6M
2023-07-07 21.72 22.36 21.67 22.02 1.7M
2023-07-06 22.17 22.19 21.72 21.74 1.3M
2023-07-05 22.28 22.30 22.01 22.17 1.1M
2023-07-04 22.02 22.48 21.81 22.17 2.0M
2023-07-03 22.04 22.23 21.90 22.02 1.7M
2023-06-30 21.82 22.27 21.55 21.99 1.4M
2023-06-29 21.88 22.27 21.50 21.86 1.6M
2023-06-28 21.95 22.30 21.70 21.92 2.4M
2023-06-27 22.31 22.74 21.89 21.91 1.8M
2023-06-26 22.28 22.74 22.00 22.31 2.1M
2023-06-21 22.50 22.79 22.24 22.43 2.7M
2023-06-20 22.50 22.82 22.50 22.57 1.6M
2023-06-19 22.55 22.95 22.33 22.66 2.9M
2023-06-16 22.51 22.88 22.51 22.60 2.0M
2023-06-15 22.02 22.84 21.76 22.72 2.8M
2023-06-14 21.95 22.25 21.58 22.13 2.0M
2023-06-13 22.74 22.76 21.64 22.03 4.6M
2023-06-12 22.70 23.03 22.38 22.89 3.9M
2023-06-09 22.52 22.84 22.42 22.79 2.3M
2023-06-08 22.45 23.11 22.44 22.72 3.6M
2023-06-07 22.61 22.78 22.38 22.68 2.3M
2023-06-06 23.30 23.30 22.41 22.41 2.9M
2023-06-05 22.67 23.35 22.17 23.16 4.3M
2023-06-02 22.79 22.89 22.28 22.60 3.2M
2023-06-01 23.07 23.21 22.60 22.66 2.7M
2023-05-31 23.05 23.28 22.88 22.95 3.3M
2023-05-30 23.06 23.39 22.58 22.97 3.2M
2023-05-29 22.93 23.29 22.86 23.16 4.6M
2023-05-26 23.38 23.38 22.88 22.95 3.0M
2023-05-25 23.40 23.70 23.08 23.35 3.2M
2023-05-24 23.45 23.62 23.05 23.54 4.7M
2023-05-23 21.96 23.98 21.88 23.35 8.4M
2023-05-22 21.44 22.08 21.44 21.96 1.5M
2023-05-19 21.55 21.69 21.25 21.55 1.0M
2023-05-18 21.50 21.80 21.27 21.44 1.5M
2023-05-17 21.59 21.76 21.33 21.65 1.5M
2023-05-16 21.53 21.91 21.37 21.72 2.0M
2023-05-15 21.03 21.58 20.90 21.48 2.5M
2023-05-12 21.10 21.58 21.03 21.07 1.8M
2023-05-11 21.26 21.47 20.96 21.27 2.4M
2023-05-10 20.84 21.73 20.80 21.36 5.3M
2023-05-09 21.50 21.84 20.76 20.79 4.5M
2023-05-08 22.92 23.08 21.68 21.68 4.9M
2023-05-05 23.73 23.73 22.81 22.92 2.3M
2023-05-04 23.98 24.18 23.70 23.71 1.9M
2023-04-28 24.15 24.19 23.68 24.03 2.6M
2023-04-27 23.06 24.35 23.06 24.09 4.3M
2023-04-26 22.92 23.74 22.74 23.36 2.8M
2023-04-25 23.87 23.87 22.30 22.73 4.7M
2023-04-24 23.50 23.78 23.20 23.53 3.3M
2023-04-21 23.63 23.80 23.28 23.34 2.4M
2023-04-20 23.70 23.83 23.30 23.44 1.7M
2023-04-19 23.68 24.02 23.56 23.61 1.5M
2023-04-18 23.89 23.99 23.50 23.80 1.7M
2023-04-17 24.18 24.18 23.69 23.84 1.9M
2023-04-14 23.95 24.50 23.89 23.92 3.4M
2023-04-13 23.67 24.15 23.30 23.84 2.7M
2023-04-12 23.67 24.02 23.51 23.61 2.1M
2023-04-11 23.85 24.19 23.60 23.71 2.5M
2023-04-10 23.53 24.15 23.40 23.85 3.9M
2023-04-07 22.68 23.49 22.53 23.37 4.2M
2023-04-06 22.28 22.84 22.16 22.44 2.0M
2023-04-04 22.15 22.38 22.05 22.30 1.7M
2023-04-03 22.85 22.97 22.13 22.14 2.1M
2023-03-31 22.79 22.99 22.56 22.72 1.4M
2023-03-30 22.67 22.98 22.36 22.67 1.4M
2023-03-29 22.08 22.78 21.89 22.67 3.0M
2023-03-28 22.26 22.30 21.87 21.92 1.7M
2023-03-27 22.30 22.74 21.72 22.18 2.8M
2023-03-24 22.63 22.75 22.05 22.33 2.8M
2023-03-23 22.95 23.25 22.47 22.58 2.6M
2023-03-22 22.99 23.30 22.90 22.94 2.2M
2023-03-21 22.74 23.05 22.50 22.91 2.5M
2023-03-20 22.86 22.90 21.97 22.64 3.8M
2023-03-17 23.60 23.76 22.75 22.87 3.8M
2023-03-16 24.07 24.18 23.30 23.38 3.7M
2023-03-15 23.55 24.59 23.52 24.25 6.6M
2023-03-14 23.35 23.88 23.25 23.46 3.3M
2023-03-13 23.46 23.50 22.87 23.36 3.8M
2023-03-10 24.04 24.04 23.30 23.66 3.7M
2023-03-09 23.81 24.36 23.64 24.07 4.5M
2023-03-08 23.46 23.85 23.11 23.38 2.7M
2023-03-07 23.52 24.62 23.18 23.32 5.0M
2023-03-06 23.61 24.06 23.40 23.74 4.0M
2023-03-03 24.36 24.60 23.63 23.70 3.8M
2023-03-02 24.99 25.20 24.11 24.19 4.2M
2023-03-01 24.97 25.17 24.38 24.93 4.6M
2023-02-28 24.45 25.10 24.00 24.69 5.4M
2023-02-27 25.03 26.16 24.00 24.40 8.2M
2023-02-24 24.20 24.58 23.95 24.03 1.7M
2023-02-23 24.13 24.75 24.04 24.23 2.7M
2023-02-22 23.98 24.28 23.56 24.06 1.8M
2023-02-21 24.03 24.47 23.81 23.96 2.3M
2023-02-20 23.65 24.08 23.28 23.92 2.8M
2023-02-17 24.14 24.39 23.81 23.89 2.1M
2023-02-16 24.81 24.81 23.79 24.01 3.6M
2023-02-15 25.00 25.20 24.53 24.66 2.9M
2023-02-14 24.54 25.45 24.30 25.06 5.1M
2023-02-13 23.69 24.65 23.51 24.27 3.6M
2023-02-10 23.93 24.87 23.32 23.55 4.4M
2023-02-09 23.14 23.66 22.90 23.66 2.0M
2023-02-08 23.00 23.24 22.92 23.03 1.9M
2023-02-07 23.28 23.44 22.80 22.92 2.0M
2023-02-06 23.05 23.48 22.98 23.08 1.9M
2023-02-03 23.72 23.98 23.08 23.37 2.3M
2023-02-02 23.68 24.30 23.45 23.72 3.2M
2023-02-01 23.27 23.67 23.25 23.48 1.6M
2023-01-31 23.71 23.85 23.10 23.27 2.4M
2023-01-30 24.31 24.62 23.65 23.70 3.0M
2023-01-20 24.40 24.76 23.96 24.23 2.6M
2023-01-19 23.66 24.76 23.49 24.41 3.2M
2023-01-18 23.95 23.95 23.58 23.72 1.8M
2023-01-17 24.20 24.35 23.71 24.00 2.6M
2023-01-16 24.34 24.90 24.21 24.22 3.5M
2023-01-13 24.23 24.68 23.60 24.31 5.0M
2023-01-12 22.76 24.39 22.60 24.19 6.7M
2023-01-11 22.64 22.93 22.43 22.63 2.0M
2023-01-10 22.10 22.83 21.93 22.64 2.2M
2023-01-09 22.30 22.36 22.07 22.11 1.5M
2023-01-06 22.40 22.71 22.15 22.27 1.6M
2023-01-05 22.50 22.66 22.13 22.55 1.6M
2023-01-04 22.38 22.76 22.15 22.42 2.4M
2023-01-03 22.88 23.23 22.22 22.24 3.3M