BGI Genomics Co Ltd (300676)

300676
🏛️ 중국 →
48.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 47.50 48.33 47.38 48.00 2.2M
2023-12-28 46.18 47.88 45.70 47.60 3.0M
2023-12-27 46.70 46.85 45.55 46.22 2.8M
2023-12-26 47.47 47.59 46.66 46.86 1.3M
2023-12-25 47.08 48.27 47.03 47.41 1.8M
2023-12-22 47.66 47.80 46.95 47.10 1.9M
2023-12-21 47.19 47.74 46.39 47.55 3.0M
2023-12-20 47.96 48.13 47.12 47.13 1.9M
2023-12-19 48.02 48.38 47.56 47.93 1.5M
2023-12-18 48.61 48.85 47.80 48.00 2.1M
2023-12-15 48.55 49.30 48.40 48.60 1.8M
2023-12-14 49.01 49.66 48.60 48.61 2.0M
2023-12-13 49.09 49.88 48.89 49.01 3.0M
2023-12-12 50.30 50.85 48.70 49.08 5.5M
2023-12-11 50.30 51.22 49.00 50.85 3.8M
2023-12-08 51.00 51.61 49.75 51.24 4.7M
2023-12-07 50.72 51.70 50.30 51.19 3.1M
2023-12-06 51.00 51.60 49.86 50.80 4.1M
2023-12-05 51.60 53.58 51.50 51.55 5.6M
2023-12-04 51.50 52.25 50.75 51.76 2.9M
2023-12-01 51.32 53.00 51.29 51.68 3.4M
2023-11-30 51.40 52.03 50.70 51.31 2.1M
2023-11-29 51.96 53.17 51.41 51.41 2.8M
2023-11-28 50.68 52.55 50.20 52.31 4.3M
2023-11-27 52.08 52.20 50.42 50.68 3.9M
2023-11-24 53.12 53.75 51.88 52.15 4.5M
2023-11-23 54.25 54.77 52.52 53.18 5.3M
2023-11-22 54.35 55.33 53.84 53.95 6.4M
2023-11-21 52.55 55.58 52.50 55.10 9.4M
2023-11-20 50.28 53.42 50.18 52.55 7.2M
2023-11-17 49.59 50.16 49.51 50.10 1.5M
2023-11-16 50.41 50.57 49.60 49.60 1.6M
2023-11-15 50.90 51.10 50.30 50.48 1.3M
2023-11-14 50.35 50.70 50.06 50.48 1.4M
2023-11-13 50.14 50.50 49.76 50.15 1.3M
2023-11-10 50.22 50.55 50.02 50.08 1.5M
2023-11-09 51.13 51.58 50.39 50.45 1.8M
2023-11-08 50.29 51.57 50.23 50.92 2.5M
2023-11-07 50.65 50.85 50.25 50.32 1.5M
2023-11-06 49.76 50.95 49.65 50.66 2.2M
2023-11-03 48.87 49.80 48.75 49.48 1.8M
2023-11-02 49.48 49.92 48.89 48.90 1.5M
2023-11-01 49.59 49.80 48.83 49.55 2.0M
2023-10-31 48.77 49.65 48.57 49.21 2.5M
2023-10-30 47.68 49.00 47.68 48.87 2.9M
2023-10-27 46.49 48.40 46.12 48.02 3.2M
2023-10-26 46.69 46.99 46.00 46.60 2.1M
2023-10-25 47.08 47.65 47.00 47.00 2.3M
2023-10-24 46.55 47.35 46.06 46.94 2.3M
2023-10-23 48.32 48.32 46.22 46.37 2.6M
2023-10-20 49.68 49.78 48.09 48.32 3.3M
2023-10-19 49.99 50.45 49.68 49.70 1.9M
2023-10-18 51.78 51.78 49.93 50.39 3.1M
2023-10-17 51.94 52.15 51.32 51.74 1.5M
2023-10-16 53.15 53.48 51.71 51.93 2.0M
2023-10-13 52.66 53.43 52.42 53.10 1.8M
2023-10-12 52.50 53.50 52.42 52.87 2.2M
2023-10-11 51.45 53.18 51.43 52.19 2.8M
2023-10-10 52.00 52.27 51.23 51.45 1.4M
2023-10-09 52.07 52.07 51.00 51.86 1.9M
2023-09-28 53.50 53.51 52.06 52.17 2.7M
2023-09-27 52.55 53.50 52.36 53.40 1.9M
2023-09-26 53.26 53.30 52.41 52.55 1.0M
2023-09-25 53.45 53.45 52.83 53.14 1.3M
2023-09-22 52.35 53.50 51.80 53.41 1.4M
2023-09-21 52.76 53.12 52.30 52.35 1.2M
2023-09-20 53.35 53.70 53.00 53.04 1.1M
2023-09-19 53.82 54.10 53.20 53.35 1.0M
2023-09-18 53.22 53.97 53.22 53.80 1.6M
2023-09-15 53.00 53.69 52.86 53.19 1.5M
2023-09-14 52.86 53.11 52.33 52.85 1.2M
2023-09-13 53.60 53.79 52.59 52.82 1.2M
2023-09-12 53.27 53.87 53.27 53.50 0.9M
2023-09-11 52.50 53.48 52.32 53.27 1.5M
2023-09-08 52.77 52.86 52.22 52.50 1.1M
2023-09-07 53.37 53.60 52.43 52.46 1.5M
2023-09-06 53.66 53.90 53.37 53.40 1.2M
2023-09-05 54.02 54.48 53.70 53.86 1.4M
2023-09-04 53.90 54.30 53.62 54.24 1.4M
2023-09-01 54.00 54.00 53.61 53.77 0.8M
2023-08-31 53.70 53.95 53.23 53.72 1.1M
2023-08-30 53.55 54.24 53.40 53.70 1.6M
2023-08-29 52.06 53.72 51.55 53.56 2.4M
2023-08-28 54.20 54.97 51.86 52.07 2.8M
2023-08-25 52.00 52.36 51.17 51.46 1.8M
2023-08-24 52.55 52.93 51.71 52.10 2.1M
2023-08-23 53.50 53.96 52.60 52.60 2.0M
2023-08-22 53.35 54.00 52.45 53.51 2.1M
2023-08-21 54.13 54.61 53.28 53.35 1.9M
2023-08-18 55.49 55.55 54.02 54.03 1.9M
2023-08-17 55.00 55.55 54.39 55.45 1.8M
2023-08-16 54.90 57.40 54.80 55.15 3.2M
2023-08-15 55.12 55.42 54.35 54.90 2.2M
2023-08-14 55.10 55.96 54.00 55.19 5.6M
2023-08-11 60.30 60.45 58.85 58.90 2.2M
2023-08-10 60.88 60.95 59.79 60.16 2.2M
2023-08-09 59.40 61.19 59.22 60.52 3.5M
2023-08-08 59.45 59.83 58.78 59.75 1.7M
2023-08-07 60.18 60.44 59.16 59.44 2.4M
2023-08-04 60.20 60.69 59.92 60.34 2.5M
2023-08-03 58.88 60.29 58.76 60.15 2.7M
2023-08-02 59.41 59.93 58.70 58.96 2.3M
2023-08-01 60.09 60.86 59.61 59.75 2.2M
2023-07-31 59.74 60.33 59.71 60.08 2.8M
2023-07-28 59.11 59.79 59.00 59.73 2.1M
2023-07-27 59.20 59.95 58.79 59.12 1.9M
2023-07-26 58.58 59.76 58.48 59.07 2.1M
2023-07-25 58.32 58.66 58.08 58.58 1.6M
2023-07-24 57.63 58.48 57.63 58.05 1.1M
2023-07-21 57.02 58.23 57.00 57.98 1.3M
2023-07-20 57.72 58.10 57.41 57.41 1.4M
2023-07-19 57.51 58.08 57.47 57.57 1.0M
2023-07-18 57.39 57.98 57.20 57.74 1.3M
2023-07-17 59.00 59.00 57.06 57.42 3.0M
2023-07-14 59.37 59.60 58.88 59.16 2.2M
2023-07-13 59.13 60.10 59.12 59.60 2.1M
2023-07-12 60.18 60.30 59.04 59.14 2.1M
2023-07-11 60.03 60.37 59.83 60.30 1.6M
2023-07-10 59.28 60.46 59.08 60.44 2.8M
2023-07-07 59.07 59.52 58.73 58.95 1.5M
2023-07-06 59.78 59.78 59.06 59.32 1.7M
2023-07-05 60.25 60.50 59.41 59.49 2.1M
2023-07-04 60.02 60.65 59.54 60.50 2.8M
2023-07-03 59.88 60.35 59.31 60.23 2.5M
2023-06-30 59.62 60.64 59.61 59.99 2.8M
2023-06-29 61.06 62.97 60.17 60.21 5.6M
2023-06-28 59.73 60.73 59.33 60.73 2.9M
2023-06-27 60.03 60.95 59.29 59.96 2.9M
2023-06-26 59.43 61.12 58.89 60.00 4.2M
2023-06-21 61.43 61.43 59.70 59.73 4.4M
2023-06-20 57.62 61.61 57.51 61.56 9.4M
2023-06-19 59.00 59.15 57.61 57.85 2.3M
2023-06-16 57.80 58.49 57.46 58.32 2.8M
2023-06-15 57.11 57.80 56.83 57.73 2.4M
2023-06-14 56.83 58.93 56.83 57.32 3.5M
2023-06-13 56.01 56.83 55.85 56.78 2.2M
2023-06-12 56.00 56.50 54.80 56.28 2.8M
2023-06-09 56.13 57.00 55.52 55.87 3.3M
2023-06-08 56.81 56.87 55.66 56.13 2.9M
2023-06-07 58.59 58.65 56.75 56.96 3.7M
2023-06-06 60.00 60.35 58.80 59.20 2.7M
2023-06-05 60.35 60.82 59.67 60.11 2.6M
2023-06-02 60.40 60.40 59.52 60.11 2.6M
2023-06-01 58.90 60.49 57.50 59.97 4.2M
2023-05-31 59.03 61.08 58.76 58.89 5.2M
2023-05-30 58.64 59.45 58.22 59.15 2.2M
2023-05-29 58.70 59.12 58.40 58.72 1.9M
2023-05-26 58.13 58.80 57.30 58.55 2.4M
2023-05-25 58.38 58.77 57.00 58.13 3.4M
2023-05-24 59.88 59.99 58.32 58.38 4.2M
2023-05-23 59.99 61.24 59.99 60.25 4.3M
2023-05-22 60.37 60.80 59.60 60.08 2.8M
2023-05-19 59.42 60.18 59.06 60.15 3.2M
2023-05-18 59.19 60.29 58.72 59.42 3.6M
2023-05-17 59.25 59.25 58.63 59.21 2.0M
2023-05-16 59.46 59.99 58.82 59.42 2.6M
2023-05-15 58.69 59.52 58.12 59.43 3.0M
2023-05-12 59.44 59.98 58.69 59.00 2.9M
2023-05-11 59.90 61.15 59.40 59.56 3.5M
2023-05-10 59.63 60.80 59.00 59.80 4.5M
2023-05-09 60.31 61.30 59.56 59.62 4.4M
2023-05-08 60.43 60.69 59.50 60.23 4.2M
2023-05-05 61.10 61.49 59.97 60.62 3.9M
2023-05-04 62.20 64.56 61.35 61.50 6.0M
2023-04-28 62.03 63.53 61.57 62.08 5.3M
2023-04-27 59.97 63.28 59.36 62.56 8.7M
2023-04-26 61.74 62.00 58.89 59.70 12.2M
2023-04-25 66.88 67.25 64.38 65.05 7.5M
2023-04-24 68.56 69.32 66.13 66.77 8.3M
2023-04-21 71.00 72.33 68.00 68.32 8.7M
2023-04-20 70.55 71.15 69.03 70.32 6.6M
2023-04-19 71.60 72.93 70.31 70.42 7.9M
2023-04-18 72.71 73.30 71.57 71.57 6.7M
2023-04-17 74.00 74.00 71.59 72.58 11.4M
2023-04-14 76.51 78.43 73.40 75.32 14.3M
2023-04-13 74.25 79.60 73.60 75.31 21.3M
2023-04-12 71.72 75.45 71.53 74.27 13.7M
2023-04-11 71.48 72.98 70.80 71.81 8.4M
2023-04-10 74.91 76.90 71.22 71.56 13.3M
2023-04-07 74.17 76.76 73.43 73.92 13.5M
2023-04-06 70.00 75.98 68.80 75.50 18.6M
2023-04-04 72.22 72.41 70.00 70.35 10.7M
2023-04-03 69.00 73.07 68.50 72.69 17.7M
2023-03-31 67.95 70.71 65.79 69.00 17.1M
2023-03-30 69.59 70.30 67.42 67.60 12.9M
2023-03-29 74.44 75.08 69.30 70.90 19.2M
2023-03-28 78.98 79.85 73.99 74.36 31.1M
2023-03-27 65.03 75.83 64.21 75.83 29.4M
2023-03-24 59.74 63.26 59.74 63.19 12.6M
2023-03-23 59.21 59.80 59.00 59.47 3.3M
2023-03-22 59.28 59.80 58.60 59.26 3.2M
2023-03-21 58.60 59.84 58.28 59.28 4.9M
2023-03-20 57.58 59.03 57.58 58.51 5.1M
2023-03-17 57.28 57.98 57.13 57.46 3.5M
2023-03-16 56.88 58.18 56.68 57.21 3.0M
2023-03-15 56.70 57.99 56.70 56.93 2.8M
2023-03-14 57.01 57.72 56.08 56.62 2.8M
2023-03-13 57.62 57.75 56.68 57.34 3.1M
2023-03-10 56.80 58.55 56.61 58.02 4.3M
2023-03-09 57.11 57.60 56.80 57.03 2.0M
2023-03-08 57.83 58.00 56.94 57.10 3.0M
2023-03-07 58.30 59.70 57.79 57.82 5.4M
2023-03-06 57.70 59.77 57.34 58.15 5.6M
2023-03-03 55.96 58.75 55.90 57.92 7.7M
2023-03-02 56.50 56.57 55.88 56.02 1.8M
2023-03-01 55.55 56.47 55.50 56.46 2.2M
2023-02-28 55.16 55.89 55.10 55.67 1.9M
2023-02-27 55.80 56.04 55.07 55.16 2.0M
2023-02-24 56.16 56.47 55.86 56.00 1.3M
2023-02-23 56.60 57.09 55.93 56.13 2.3M
2023-02-22 56.01 56.90 55.90 56.65 2.0M
2023-02-21 56.42 56.80 55.65 56.34 2.4M
2023-02-20 56.09 56.64 55.48 56.49 3.0M
2023-02-17 56.23 56.76 56.02 56.09 2.8M
2023-02-16 57.67 57.88 55.86 56.21 4.3M
2023-02-15 57.66 57.90 57.06 57.56 2.8M
2023-02-14 58.08 58.48 57.41 57.72 2.7M
2023-02-13 58.40 58.88 57.58 58.08 4.7M
2023-02-10 56.79 60.00 56.44 58.41 7.3M
2023-02-09 56.06 56.84 56.02 56.79 2.8M
2023-02-08 56.29 56.98 55.99 56.18 2.5M
2023-02-07 56.03 56.55 55.68 56.00 2.2M
2023-02-06 56.82 57.15 56.06 56.15 2.8M
2023-02-03 56.00 57.32 55.88 56.82 5.1M
2023-02-02 55.12 56.18 54.91 55.98 3.3M
2023-02-01 54.42 55.15 54.39 55.10 2.4M
2023-01-31 54.65 55.47 54.27 54.40 2.0M
2023-01-30 54.99 55.50 54.73 54.85 2.6M
2023-01-20 54.59 55.09 54.32 54.57 1.8M
2023-01-19 54.00 54.48 53.53 54.48 1.9M
2023-01-18 53.89 54.20 53.88 54.11 1.4M
2023-01-17 54.13 54.41 53.55 53.88 1.7M
2023-01-16 53.59 54.66 53.50 54.12 3.3M
2023-01-13 53.06 53.53 52.86 53.47 2.1M
2023-01-12 52.70 53.35 52.44 53.15 2.1M
2023-01-11 52.90 53.50 52.68 52.75 1.8M
2023-01-10 52.90 53.18 52.50 52.99 1.8M
2023-01-09 53.00 53.30 52.89 52.90 2.0M
2023-01-06 53.25 53.97 52.83 53.06 2.7M
2023-01-05 52.66 53.27 52.28 53.18 2.2M
2023-01-04 52.58 52.67 52.03 52.44 1.9M
2023-01-03 51.59 52.47 51.58 52.35 1.7M