BrightGene Bio Medical Technology C (688166)

688166
🏛️ Chine →
58.06
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 94.61 95.11 94.12 95.11 531.6K
09:35 95.04 95.95 95.00 95.45 407.7K
09:40 95.50 96.11 95.15 95.78 333.2K
09:45 95.78 96.42 95.66 95.99 321.7K
09:50 95.81 95.99 95.33 95.61 230.1K
09:55 95.58 95.58 94.98 94.98 206.9K
10:00 94.91 95.41 94.90 95.41 184.3K
10:05 95.47 96.73 95.45 96.69 559.3K
10:10 96.75 97.77 96.50 96.78 558.6K
10:15 96.71 97.19 96.71 96.84 297.9K
10:20 96.80 97.17 96.75 96.98 246.7K
10:25 96.98 97.10 96.80 97.07 180.3K
10:30 96.98 97.60 96.95 97.18 335.1K
10:35 97.00 97.24 96.96 97.10 163.9K
10:40 97.08 97.13 96.98 96.98 101.8K
10:45 96.97 97.16 96.82 97.11 315.4K
10:50 97.12 97.30 97.00 97.24 183.8K
10:55 97.09 99.02 97.09 99.02 617.0K
11:00 99.03 102.16 99.03 101.79 2,047.7K
11:05 102.03 102.39 99.89 100.32 935.3K
11:10 100.64 101.50 100.34 100.50 417.7K
11:15 100.39 101.46 100.09 100.69 416.6K
11:20 100.70 101.90 100.68 101.36 509.5K
11:25 100.95 102.61 100.95 102.42 653.4K
13:00 102.54 102.54 96.65 96.72 1,838.4K
13:05 96.72 96.88 95.17 95.94 1,300.5K
13:10 95.95 95.95 94.00 94.51 1,307.5K
13:15 94.59 95.59 93.80 93.80 1,015.7K
13:20 93.52 93.52 88.90 89.04 1,488.4K
13:25 89.00 89.29 86.86 88.53 1,984.4K
13:30 88.50 88.50 82.98 83.72 1,991.9K
13:35 83.77 85.50 83.44 85.50 2,006.2K
13:40 85.70 85.99 84.48 85.98 1,131.8K
13:45 86.00 86.66 85.60 86.00 1,205.6K
13:50 86.00 86.02 85.60 85.99 342.2K
13:55 85.98 86.52 85.60 85.71 584.9K
14:00 85.75 85.88 84.98 85.44 630.0K
14:05 85.47 86.00 85.00 86.00 562.0K
14:10 85.99 86.00 85.51 85.62 394.3K
14:15 85.65 85.81 85.00 85.25 440.7K
14:20 85.25 85.48 84.84 84.84 519.3K
14:25 84.77 84.77 83.30 83.38 839.9K
14:30 83.39 84.00 83.30 83.30 631.7K
14:35 83.28 83.28 81.36 81.60 1,375.0K
14:40 81.60 81.60 79.61 79.99 1,700.0K
14:45 80.00 81.69 80.00 81.58 1,119.0K
14:50 81.55 81.58 80.99 81.52 605.0K
14:55 81.51 82.14 81.51 82.14 530.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 66.41 66.41 57.96 58.06 25.5M
2025-09-25 72.50 73.44 64.46 66.41 23.9M
2025-09-24 74.00 74.10 70.06 72.50 18.3M
2025-09-23 78.96 81.00 70.79 74.02 33.7M
2025-09-22 94.63 102.74 79.61 81.80 36.6M
2025-09-19 93.63 98.50 93.63 94.19 10.4M
2025-09-18 94.00 100.97 93.01 94.82 16.9M
2025-09-17 91.85 95.80 91.20 93.15 8.7M
2025-09-16 94.46 96.64 91.28 92.40 11.6M
2025-09-15 92.73 94.49 90.96 91.18 6.0M
2025-09-12 92.88 94.98 91.61 92.73 7.9M
2025-09-11 88.00 93.20 87.68 92.71 11.3M
2025-09-10 91.44 93.58 89.89 91.35 8.8M
2025-09-09 93.92 97.50 90.44 91.00 10.4M
2025-09-08 96.00 97.50 91.40 93.82 12.3M
2025-09-05 90.19 97.66 87.00 97.02 17.8M
2025-09-04 90.71 92.87 87.13 88.60 11.4M
2025-09-03 91.20 93.00 88.92 90.09 9.0M
2025-09-02 97.15 98.00 90.37 91.24 14.2M
2025-09-01 96.47 97.85 93.25 96.90 15.4M
2025-08-29 102.00 103.15 94.66 96.47 16.1M
2025-08-28 102.01 104.30 94.00 98.04 22.5M
2025-08-27 109.40 112.40 105.00 105.00 10.3M
2025-08-26 111.00 111.96 108.62 109.50 8.9M
2025-08-25 106.10 113.00 105.78 109.50 11.2M
2025-08-22 105.12 107.50 104.29 105.98 8.0M
2025-08-21 109.96 111.00 104.31 104.92 11.5M
2025-08-20 110.88 115.57 107.68 110.00 10.4M
2025-08-19 111.50 113.59 107.72 109.60 9.8M
2025-08-18 113.15 115.97 110.66 111.80 11.0M
2025-08-15 114.13 117.57 112.00 114.60 7.7M
2025-08-14 112.05 116.88 109.60 113.59 10.0M
2025-08-13 113.00 116.19 111.32 112.79 8.7M
2025-08-12 115.33 115.90 110.08 113.55 9.2M
2025-08-11 114.00 117.11 111.62 116.49 10.1M
2025-08-08 107.00 115.77 106.88 114.83 12.6M
2025-08-07 112.97 115.09 105.16 107.50 16.5M
2025-08-06 104.00 122.59 102.60 114.00 22.4M
2025-08-05 100.00 105.00 97.44 103.67 13.4M
2025-08-04 102.50 102.50 93.41 98.07 14.7M
2025-08-01 100.00 101.50 97.21 99.25 12.7M
2025-07-31 100.00 102.00 92.31 97.78 25.1M
2025-07-30 103.15 108.15 98.00 100.00 19.9M
2025-07-29 103.10 106.87 100.18 105.16 12.6M
2025-07-28 101.27 104.44 98.50 103.09 14.4M
2025-07-25 100.00 104.55 98.10 99.39 14.1M
2025-07-24 94.74 101.49 92.88 100.39 18.1M
2025-07-23 91.75 98.98 87.55 94.75 29.2M
2025-07-22 86.21 93.88 86.21 92.10 16.0M
2025-07-21 84.00 90.80 83.72 87.31 15.9M
2025-07-18 74.50 88.00 74.50 86.29 18.5M
2025-07-17 71.00 75.55 69.95 75.21 13.6M
2025-07-16 68.80 71.45 66.66 71.01 13.3M
2025-07-15 63.80 69.48 63.08 69.16 16.1M
2025-07-14 60.63 64.40 60.63 63.81 11.3M
2025-07-11 56.50 62.25 56.48 60.62 13.3M
2025-07-10 55.90 56.78 54.58 56.09 4.6M
2025-07-09 56.88 57.77 55.58 55.90 5.5M
2025-07-08 55.29 57.19 55.14 56.18 5.4M
2025-07-07 55.69 57.28 54.36 55.29 5.6M
2025-07-04 56.39 57.00 55.31 56.10 7.1M
2025-07-03 52.50 56.76 52.38 56.28 11.1M
2025-07-02 54.22 54.84 52.65 52.89 3.9M
2025-07-01 53.64 54.80 53.30 54.18 5.9M
2025-06-30 51.00 54.30 50.50 53.71 8.4M
2025-06-27 52.89 53.35 52.30 53.00 5.7M
2025-06-26 54.99 54.99 52.83 52.92 9.1M
2025-06-25 55.19 56.49 53.90 54.85 7.5M
2025-06-24 55.50 56.00 52.39 54.22 13.7M
2025-06-23 57.88 60.00 54.49 56.44 11.2M
2025-06-20 57.15 59.18 56.00 58.57 10.5M
2025-06-19 57.50 58.65 56.10 56.99 9.2M
2025-06-18 54.24 58.80 53.88 57.25 18.6M
2025-06-17 56.78 57.35 54.30 55.17 17.0M
2025-06-16 59.00 60.24 56.37 56.80 29.4M
2025-06-13 57.35 57.43 54.28 56.55 20.2M
2025-06-12 52.53 59.20 52.53 58.00 24.7M
2025-06-11 51.03 53.68 51.03 52.99 16.8M
2025-06-10 51.92 52.61 50.58 51.18 13.7M
2025-06-09 51.50 55.90 51.00 52.25 21.6M
2025-06-06 49.49 51.97 49.10 51.77 11.1M
2025-06-05 51.65 51.88 49.00 49.37 10.3M
2025-06-04 50.39 51.58 49.60 51.12 7.0M
2025-06-03 51.66 52.78 50.25 50.38 10.0M
2025-05-30 52.35 53.55 51.56 51.66 9.5M
2025-05-29 48.60 54.12 48.60 52.78 19.4M
2025-05-28 48.54 50.66 48.12 48.54 6.9M
2025-05-27 48.11 49.14 47.65 48.54 5.0M
2025-05-26 48.88 49.07 47.50 48.21 4.7M
2025-05-23 48.65 49.30 46.68 48.64 7.3M
2025-05-22 49.99 51.49 48.65 48.65 9.3M
2025-05-21 50.07 50.60 49.11 49.78 7.0M
2025-05-20 50.00 50.67 49.39 50.03 5.9M
2025-05-19 49.50 50.18 48.21 49.73 5.4M
2025-05-16 49.00 50.20 48.95 49.20 5.0M
2025-05-15 49.54 49.77 48.52 49.08 5.5M
2025-05-14 50.02 50.90 48.89 49.76 6.7M
2025-05-13 48.90 51.44 48.48 50.60 10.1M
2025-05-12 50.68 50.83 46.31 48.68 13.7M
2025-05-09 51.70 52.33 50.32 50.36 7.4M
2025-05-08 48.40 52.50 48.00 51.35 10.4M
2025-05-07 49.67 50.51 47.80 48.40 9.1M
2025-05-06 48.47 49.38 48.35 49.09 7.1M
2025-04-30 48.90 49.37 47.00 48.57 8.1M
2025-04-29 48.60 49.49 48.51 48.97 8.1M
2025-04-28 43.88 49.39 43.44 48.80 14.3M
2025-04-25 42.29 44.28 41.69 43.97 10.3M
2025-04-24 41.98 42.53 41.52 42.12 3.9M
2025-04-23 41.90 42.88 41.90 41.97 6.3M
2025-04-22 41.27 42.24 40.80 42.10 7.1M
2025-04-21 38.47 41.41 38.40 41.14 9.1M
2025-04-18 38.43 39.13 36.50 38.56 8.8M
2025-04-17 38.60 40.00 38.32 39.16 4.6M
2025-04-16 39.00 39.88 38.18 38.69 5.3M
2025-04-15 38.90 39.63 38.11 39.13 4.9M
2025-04-14 39.05 39.99 38.69 38.76 6.3M
2025-04-11 37.69 39.26 37.10 38.99 9.4M
2025-04-10 36.60 38.33 36.51 37.56 9.1M
2025-04-09 34.70 35.94 32.01 35.45 12.0M
2025-04-08 35.88 37.98 35.50 36.05 11.4M
2025-04-07 36.60 39.80 33.69 35.78 13.3M
2025-04-03 41.45 42.47 41.17 41.47 8.4M
2025-04-02 40.90 41.85 40.66 41.49 6.0M
2025-04-01 39.58 41.45 39.58 40.90 8.2M
2025-03-31 40.13 40.75 38.99 39.67 10.3M
2025-03-28 39.78 40.72 39.70 40.32 6.7M
2025-03-27 39.36 40.74 38.90 39.94 7.5M
2025-03-26 39.51 40.32 39.05 39.36 6.5M
2025-03-25 39.88 40.84 39.28 39.59 6.6M
2025-03-24 40.10 40.60 38.90 39.63 6.7M
2025-03-21 40.73 41.20 39.90 40.02 8.6M
2025-03-20 41.62 41.85 39.65 40.40 11.4M
2025-03-19 40.90 42.30 40.89 41.59 8.6M
2025-03-18 42.72 43.66 40.28 41.30 19.0M
2025-03-17 43.54 43.67 42.35 42.85 8.3M
2025-03-14 42.00 43.35 41.65 43.17 10.4M
2025-03-13 40.97 42.88 40.27 42.34 15.2M
2025-03-12 41.27 42.68 40.60 40.75 15.7M
2025-03-11 38.00 41.27 37.95 41.25 16.8M
2025-03-10 38.20 39.37 37.44 38.65 13.9M
2025-03-07 38.65 38.65 37.18 37.64 12.8M
2025-03-06 35.35 39.28 35.35 38.35 24.6M
2025-03-05 34.76 35.99 34.76 35.34 9.0M
2025-03-04 34.55 35.30 34.36 34.84 6.2M
2025-03-03 35.17 35.80 34.30 34.70 10.2M
2025-02-28 37.15 37.48 34.82 34.94 16.8M
2025-02-27 37.57 37.88 36.52 37.27 15.4M
2025-02-26 34.62 38.90 34.42 37.55 26.9M
2025-02-25 32.82 35.66 32.60 34.62 19.3M
2025-02-24 33.36 33.79 32.52 33.15 13.8M
2025-02-21 32.20 32.96 31.80 32.65 11.4M
2025-02-20 31.67 32.50 31.41 32.17 13.9M
2025-02-19 29.10 33.28 28.84 31.57 26.1M
2025-02-18 29.56 29.85 29.06 29.15 7.7M
2025-02-17 30.27 30.31 29.55 29.67 9.9M
2025-02-14 29.35 30.30 29.18 30.07 11.0M
2025-02-13 29.44 29.46 29.00 29.08 6.1M
2025-02-12 29.45 29.58 29.00 29.44 6.8M
2025-02-11 30.46 30.55 29.43 29.44 10.0M
2025-02-10 29.96 31.00 29.61 30.46 11.9M
2025-02-07 30.00 30.42 29.67 29.92 12.7M
2025-02-06 30.14 30.33 29.74 30.00 9.3M
2025-02-05 31.20 31.24 30.04 30.14 6.7M
2025-01-27 29.99 31.17 29.99 30.92 10.1M
2025-01-24 29.68 30.07 29.26 29.71 8.0M
2025-01-23 30.00 30.87 29.64 29.70 8.0M
2025-01-22 28.60 31.50 28.46 30.21 14.2M
2025-01-21 29.20 29.20 28.51 28.77 4.9M
2025-01-20 29.90 30.11 28.55 29.05 7.4M
2025-01-17 29.89 30.24 29.61 29.68 4.5M
2025-01-16 29.50 30.10 29.30 30.10 5.4M
2025-01-15 29.65 29.91 29.32 29.38 4.3M
2025-01-14 28.87 29.68 28.72 29.55 6.7M
2025-01-13 28.82 29.20 28.45 28.87 3.6M
2025-01-10 29.17 29.70 29.01 29.01 3.0M
2025-01-09 29.70 29.70 29.11 29.31 3.1M
2025-01-08 29.69 29.95 28.65 29.55 6.0M
2025-01-07 30.30 30.30 29.07 29.56 7.4M
2025-01-06 30.50 31.20 30.11 30.20 8.7M
2025-01-03 29.71 30.63 29.50 29.66 6.7M
2025-01-02 30.02 30.50 29.52 29.75 5.5M