Brii Biosciences Ltd (2137)

2137
🏛️ 홍콩 →
1.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2.29 2.32 2.25 2.28 1.7M
2023-12-28 2.12 2.30 2.12 2.26 5.8M
2023-12-27 2.16 2.17 2.09 2.11 2.0M
2023-12-22 2.18 2.18 2.06 2.08 5.6M
2023-12-21 2.17 2.21 2.11 2.17 4.3M
2023-12-20 2.19 2.23 2.12 2.14 4.5M
2023-12-19 2.25 2.27 2.15 2.18 8.1M
2023-12-18 2.36 2.38 2.26 2.27 3.0M
2023-12-15 2.32 2.38 2.29 2.35 5.3M
2023-12-14 2.30 2.38 2.24 2.28 4.8M
2023-12-13 2.45 2.49 2.24 2.26 11.4M
2023-12-12 2.50 2.51 2.42 2.48 5.9M
2023-12-11 2.48 2.48 2.40 2.44 3.3M
2023-12-08 2.50 2.53 2.41 2.49 3.7M
2023-12-07 2.51 2.51 2.41 2.47 4.1M
2023-12-06 2.57 2.59 2.50 2.50 3.9M
2023-12-05 2.60 2.66 2.48 2.54 6.5M
2023-12-04 2.76 2.76 2.61 2.61 8.1M
2023-12-01 2.80 2.84 2.68 2.74 7.6M
2023-11-30 2.94 2.95 2.78 2.79 16.9M
2023-11-29 3.09 3.09 2.88 2.92 6.3M
2023-11-28 3.05 3.14 2.97 3.03 6.7M
2023-11-27 3.19 3.26 3.03 3.08 10.4M
2023-11-24 3.00 3.50 2.97 3.19 43.7M
2023-11-23 2.84 2.97 2.83 2.97 5.4M
2023-11-22 2.94 2.95 2.80 2.83 5.5M
2023-11-21 2.79 3.00 2.72 2.88 13.1M
2023-11-20 2.65 2.79 2.57 2.75 8.2M
2023-11-17 2.60 2.71 2.57 2.65 5.2M
2023-11-16 2.67 2.70 2.58 2.62 4.5M
2023-11-15 2.83 2.86 2.59 2.66 12.6M
2023-11-14 2.72 2.77 2.63 2.72 7.7M
2023-11-13 2.97 3.06 2.66 2.72 14.4M
2023-11-10 2.80 3.04 2.72 2.96 9.7M
2023-11-09 3.06 3.12 2.80 2.83 12.7M
2023-11-08 3.10 3.28 3.00 3.05 10.3M
2023-11-07 3.13 3.24 3.03 3.15 15.3M
2023-11-06 2.71 3.17 2.69 3.12 25.8M
2023-11-03 2.60 2.62 2.55 2.60 2.9M
2023-11-02 2.56 2.64 2.53 2.56 2.8M
2023-11-01 2.45 2.80 2.38 2.56 12.6M
2023-10-31 2.50 2.52 2.40 2.41 3.8M
2023-10-30 2.41 2.53 2.39 2.50 5.9M
2023-10-27 2.29 2.42 2.25 2.38 4.7M
2023-10-26 2.25 2.27 2.18 2.24 3.4M
2023-10-25 2.32 2.36 2.25 2.25 2.7M
2023-10-24 2.28 2.31 2.20 2.27 3.6M
2023-10-20 2.40 2.40 2.22 2.27 7.7M
2023-10-19 2.45 2.46 2.38 2.41 1.9M
2023-10-18 2.48 2.51 2.47 2.47 1.7M
2023-10-17 2.57 2.59 2.51 2.56 3.1M
2023-10-16 2.66 2.72 2.50 2.53 5.5M
2023-10-13 2.61 2.75 2.58 2.68 4.8M
2023-10-12 2.50 2.72 2.47 2.71 15.6M
2023-10-11 2.46 2.80 2.40 2.45 25.5M
2023-10-10 2.48 2.48 2.38 2.38 1.2M
2023-10-09 2.29 2.54 2.29 2.40 1.5M
2023-10-06 2.29 2.39 2.29 2.36 0.7M
2023-10-05 2.30 2.38 2.21 2.30 0.4M
2023-10-04 2.36 2.36 2.21 2.27 0.8M
2023-10-03 2.51 2.52 2.33 2.36 0.9M
2023-09-29 2.52 2.56 2.50 2.51 0.4M
2023-09-28 2.53 2.55 2.49 2.52 2.2M
2023-09-27 2.51 2.56 2.47 2.52 3.2M
2023-09-26 2.64 2.64 2.48 2.48 7.6M
2023-09-25 2.78 2.78 2.63 2.63 1.6M
2023-09-22 2.69 2.74 2.62 2.71 3.9M
2023-09-21 2.86 2.86 2.66 2.66 4.8M
2023-09-20 2.82 2.85 2.76 2.79 2.4M
2023-09-19 2.84 2.88 2.79 2.81 2.5M
2023-09-18 2.80 2.90 2.79 2.83 3.7M
2023-09-15 2.86 2.88 2.76 2.79 4.4M
2023-09-14 2.78 2.85 2.69 2.80 4.6M
2023-09-13 2.81 2.84 2.74 2.74 3.1M
2023-09-12 2.91 2.91 2.78 2.81 3.5M
2023-09-11 2.81 2.90 2.73 2.85 5.1M
2023-09-07 2.90 3.16 2.79 2.81 17.4M
2023-09-06 2.80 2.80 2.67 2.72 5.3M
2023-09-05 2.90 2.90 2.78 2.79 3.6M
2023-09-04 2.85 2.89 2.80 2.89 4.1M
2023-08-31 2.92 2.94 2.82 2.85 2.7M
2023-08-30 3.00 3.00 2.90 2.91 2.6M
2023-08-29 2.86 2.95 2.77 2.93 6.0M
2023-08-28 2.96 3.02 2.79 2.79 4.5M
2023-08-25 2.88 2.91 2.80 2.83 2.8M
2023-08-24 2.79 2.96 2.79 2.89 4.6M
2023-08-23 2.81 2.85 2.75 2.79 4.3M
2023-08-22 2.98 3.01 2.75 2.77 10.0M
2023-08-21 3.10 3.10 2.96 2.96 5.0M
2023-08-18 3.12 3.14 3.02 3.02 4.4M
2023-08-17 3.23 3.23 3.07 3.08 5.6M
2023-08-16 3.13 3.27 3.11 3.18 5.1M
2023-08-15 3.06 3.16 3.01 3.15 3.4M
2023-08-14 3.17 3.17 3.00 3.09 5.0M
2023-08-11 3.17 3.21 3.07 3.07 3.8M
2023-08-10 3.22 3.22 3.15 3.17 1.5M
2023-08-09 3.13 3.25 3.13 3.22 5.6M
2023-08-08 3.14 3.17 3.03 3.13 6.4M
2023-08-07 3.26 3.26 3.11 3.11 5.5M
2023-08-04 3.21 3.27 3.18 3.25 3.5M
2023-08-03 3.25 3.25 3.13 3.21 7.8M
2023-08-02 3.40 3.44 3.24 3.24 8.0M
2023-08-01 3.49 3.58 3.40 3.40 6.3M
2023-07-31 3.58 3.67 3.44 3.46 13.4M
2023-07-28 3.42 3.55 3.33 3.51 11.6M
2023-07-27 3.35 3.43 3.32 3.42 6.9M
2023-07-26 3.50 3.58 3.31 3.33 18.4M
2023-07-25 3.61 3.62 3.45 3.52 10.4M
2023-07-24 3.65 3.69 3.49 3.51 7.0M
2023-07-21 3.68 3.87 3.62 3.70 9.4M
2023-07-20 3.81 3.81 3.64 3.74 7.6M
2023-07-19 3.73 3.81 3.51 3.78 15.1M
2023-07-18 3.55 3.87 3.45 3.78 16.8M
2023-07-14 3.62 3.74 3.52 3.68 11.7M
2023-07-13 3.42 3.63 3.42 3.59 19.7M
2023-07-12 3.43 3.47 3.34 3.39 7.0M
2023-07-11 3.43 3.47 3.33 3.37 8.7M
2023-07-10 3.40 3.46 3.32 3.39 9.5M
2023-07-07 3.10 3.48 3.04 3.33 17.0M
2023-07-06 3.26 3.40 3.16 3.18 14.2M
2023-07-05 3.42 3.42 3.16 3.18 11.1M
2023-07-04 3.26 3.42 3.12 3.40 17.1M
2023-07-03 3.20 3.29 3.14 3.20 5.1M
2023-06-30 3.16 3.25 3.11 3.14 8.5M
2023-06-29 3.40 3.40 3.10 3.13 16.9M
2023-06-28 3.52 3.52 3.30 3.36 12.4M
2023-06-27 3.50 3.55 3.40 3.48 9.5M
2023-06-26 3.53 4.15 3.44 3.49 46.1M
2023-06-23 3.50 3.52 3.24 3.29 2.3M
2023-06-21 4.02 4.02 3.57 3.57 11.9M
2023-06-20 3.98 4.16 3.87 3.96 8.2M
2023-06-19 4.13 4.14 3.95 4.00 4.0M
2023-06-16 3.95 4.20 3.94 4.13 20.3M
2023-06-15 3.85 3.99 3.77 3.97 10.5M
2023-06-14 3.78 3.87 3.76 3.79 4.3M
2023-06-13 3.62 3.81 3.57 3.78 6.8M
2023-06-12 3.64 3.64 3.51 3.61 2.4M
2023-06-09 3.61 3.69 3.60 3.64 2.1M
2023-06-08 3.59 3.64 3.52 3.61 2.7M
2023-06-07 3.73 3.73 3.59 3.59 3.4M
2023-06-06 3.80 3.88 3.64 3.65 11.6M
2023-06-05 3.87 3.94 3.75 3.77 4.2M
2023-06-02 3.70 3.83 3.66 3.80 6.4M
2023-06-01 3.70 3.75 3.59 3.65 6.9M
2023-05-31 3.76 3.76 3.50 3.74 16.4M
2023-05-30 3.86 3.87 3.67 3.76 6.1M
2023-05-29 4.01 4.01 3.80 3.83 5.1M
2023-05-25 4.01 4.02 3.88 3.98 3.3M
2023-05-24 4.09 4.09 3.95 3.98 3.1M
2023-05-23 3.99 4.12 3.96 4.05 4.0M
2023-05-22 3.88 4.02 3.86 3.92 2.5M
2023-05-19 3.91 3.96 3.82 3.82 2.9M
2023-05-18 4.00 4.04 3.90 3.91 2.9M
2023-05-17 4.11 4.24 3.95 3.97 5.2M
2023-05-16 4.08 4.17 3.99 4.09 3.4M
2023-05-15 3.98 4.07 3.84 4.01 5.4M
2023-05-12 4.06 4.14 3.93 3.93 2.7M
2023-05-11 4.16 4.19 4.02 4.08 2.9M
2023-05-10 3.90 4.14 3.90 4.11 5.1M
2023-05-09 4.03 4.08 3.90 3.90 4.0M
2023-05-08 4.23 4.23 4.00 4.06 3.2M
2023-05-05 4.15 4.24 4.05 4.16 3.0M
2023-05-04 3.95 4.11 3.90 4.06 4.1M
2023-05-03 3.85 3.87 3.72 3.83 1.2M
2023-05-02 4.28 4.29 3.85 3.86 3.3M
2023-04-28 4.23 4.33 4.23 4.29 3.9M
2023-04-27 4.18 4.28 4.10 4.21 1.8M
2023-04-26 4.19 4.26 4.17 4.18 2.6M
2023-04-25 4.48 4.48 4.16 4.18 5.8M
2023-04-24 4.48 4.56 4.31 4.44 7.4M
2023-04-21 4.30 4.47 4.22 4.32 6.5M
2023-04-20 4.38 4.42 4.25 4.30 4.1M
2023-04-19 4.59 4.59 4.30 4.38 7.8M
2023-04-18 4.68 4.68 4.46 4.49 5.1M
2023-04-17 4.77 4.77 4.56 4.68 4.4M
2023-04-14 4.69 4.98 4.64 4.66 13.4M
2023-04-13 4.59 4.68 4.34 4.61 8.7M
2023-04-12 4.54 4.68 4.44 4.54 13.7M
2023-04-11 4.24 4.53 4.22 4.48 13.9M
2023-04-06 4.13 4.13 3.96 4.09 7.7M
2023-04-04 4.24 4.24 3.98 4.13 18.5M
2023-04-03 4.33 4.37 4.13 4.21 11.3M
2023-03-31 4.46 4.46 4.25 4.32 12.7M
2023-03-30 4.69 4.69 4.37 4.43 8.8M
2023-03-29 4.56 4.73 4.51 4.61 9.8M
2023-03-28 4.98 5.05 4.49 4.55 24.6M
2023-03-27 5.00 5.12 4.88 5.01 7.9M
2023-03-24 5.21 5.35 4.94 5.03 16.5M
2023-03-23 5.06 5.17 5.03 5.15 8.7M
2023-03-22 5.28 5.34 5.05 5.06 8.2M
2023-03-21 5.14 5.30 5.12 5.28 6.0M
2023-03-20 5.42 5.42 5.10 5.11 7.5M
2023-03-17 5.61 5.65 5.39 5.42 8.4M
2023-03-16 5.55 5.73 5.46 5.54 7.7M
2023-03-15 5.37 5.62 5.31 5.56 10.1M
2023-03-14 5.23 5.55 5.19 5.31 11.3M
2023-03-13 5.17 5.39 5.00 5.18 11.8M
2023-03-10 5.49 5.59 5.23 5.27 11.3M
2023-03-09 5.56 5.92 5.48 5.55 10.8M
2023-03-08 5.65 5.73 5.50 5.56 8.1M
2023-03-07 5.82 5.90 5.67 5.69 8.5M
2023-03-06 6.10 6.10 5.69 5.81 14.9M
2023-03-03 6.16 6.19 5.97 6.03 8.2M
2023-03-02 6.24 6.24 5.99 6.09 8.8M
2023-03-01 5.94 6.29 5.89 6.25 12.1M
2023-02-28 6.16 6.16 5.76 5.94 11.6M
2023-02-27 6.12 6.17 5.81 6.06 11.3M
2023-02-24 6.42 6.45 6.11 6.20 15.2M
2023-02-23 6.61 6.67 6.40 6.42 10.8M
2023-02-22 6.53 6.79 6.53 6.56 13.5M
2023-02-21 6.69 6.82 6.49 6.53 16.0M
2023-02-20 6.90 6.90 6.38 6.76 17.6M
2023-02-17 6.60 6.98 6.57 6.74 24.8M
2023-02-16 6.88 7.06 6.42 6.56 38.4M
2023-02-15 8.20 8.20 5.89 6.73 116.1M
2023-02-14 9.90 11.16 8.30 8.73 90.5M
2023-02-13 10.22 10.42 9.65 9.95 29.6M
2023-02-10 11.14 11.28 10.14 10.22 23.0M
2023-02-09 11.42 11.50 10.74 11.10 18.8M
2023-02-08 11.94 12.88 11.24 11.42 24.1M
2023-02-07 12.50 12.50 11.24 11.80 35.5M
2023-02-06 13.14 13.32 12.02 12.32 37.8M
2023-02-03 13.42 14.16 12.70 13.48 39.7M
2023-02-02 11.72 13.88 11.72 13.76 49.1M
2023-02-01 10.10 11.98 10.00 11.72 44.0M
2023-01-31 10.20 10.46 9.87 10.12 23.3M
2023-01-30 9.32 10.74 8.87 10.10 46.5M
2023-01-27 9.45 9.61 9.16 9.31 4.4M
2023-01-26 8.82 9.45 8.70 9.45 5.9M
2023-01-20 8.59 8.60 8.24 8.58 1.2M
2023-01-19 8.39 8.60 8.05 8.42 1.5M
2023-01-18 8.65 8.65 8.17 8.39 4.9M
2023-01-17 9.00 9.13 8.34 8.49 9.2M
2023-01-16 9.06 9.50 8.95 9.00 22.6M
2023-01-13 8.12 8.98 8.01 8.91 17.8M
2023-01-12 8.29 8.42 7.91 8.03 5.0M
2023-01-11 7.95 8.54 7.92 8.26 9.5M
2023-01-10 8.06 8.06 7.77 7.92 3.3M
2023-01-09 8.01 8.18 7.95 8.04 6.1M
2023-01-06 8.10 8.11 7.72 7.78 5.9M
2023-01-05 7.75 8.25 7.75 8.01 9.4M
2023-01-04 7.63 7.94 7.48 7.72 6.0M
2023-01-03 7.50 7.62 7.31 7.51 5.5M