Berry Genomics Co Ltd (000710)

000710
🏛️ 中国 →
12.97
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 11.54 11.59 11.33 11.41 3.4M
2022-12-29 11.46 11.59 11.38 11.47 2.3M
2022-12-28 11.59 11.64 11.45 11.47 3.4M
2022-12-27 11.77 11.77 11.45 11.61 3.3M
2022-12-26 11.76 11.94 11.65 11.77 3.6M
2022-12-23 11.52 11.87 11.51 11.76 4.0M
2022-12-22 11.69 11.98 11.56 11.58 4.9M
2022-12-21 11.79 11.95 11.61 11.69 4.5M
2022-12-20 12.11 12.27 11.78 11.78 5.5M
2022-12-19 12.89 12.91 12.10 12.28 6.7M
2022-12-16 12.60 12.90 12.48 12.76 5.5M
2022-12-15 12.68 12.83 12.60 12.71 3.9M
2022-12-14 13.05 13.05 12.66 12.70 5.7M
2022-12-13 13.20 13.20 12.73 12.99 6.7M
2022-12-12 13.15 13.40 13.00 13.09 8.1M
2022-12-09 13.00 13.38 12.86 13.11 10.1M
2022-12-08 13.30 13.56 12.95 13.02 8.3M
2022-12-07 12.68 13.32 12.56 13.29 11.8M
2022-12-06 13.03 13.06 12.70 12.78 6.9M
2022-12-05 12.95 13.12 12.80 13.04 7.5M
2022-12-02 12.80 13.01 12.66 12.94 5.9M
2022-12-01 13.17 13.26 12.68 12.82 9.4M
2022-11-30 13.44 13.60 13.01 13.09 8.5M
2022-11-29 12.75 13.66 12.75 13.43 12.1M
2022-11-28 13.60 13.87 12.78 12.90 12.1M
2022-11-25 13.20 13.38 12.90 13.24 5.5M
2022-11-24 13.19 13.44 13.10 13.24 7.2M
2022-11-23 13.41 13.61 12.96 13.09 8.4M
2022-11-22 14.04 14.24 13.45 13.58 9.5M
2022-11-21 13.96 14.21 13.80 14.06 8.4M
2022-11-18 13.75 14.40 13.70 14.09 11.2M
2022-11-17 13.45 13.80 13.45 13.77 6.8M
2022-11-16 13.45 13.84 13.39 13.50 7.1M
2022-11-15 13.41 13.55 13.27 13.51 6.6M
2022-11-14 12.98 13.55 12.86 13.42 9.9M
2022-11-11 13.42 13.83 13.06 13.10 14.0M
2022-11-10 13.08 13.47 13.08 13.19 6.8M
2022-11-09 13.15 13.51 13.01 13.23 7.3M
2022-11-08 12.99 13.15 12.77 13.07 5.3M
2022-11-07 12.88 13.16 12.86 13.04 5.9M
2022-11-04 13.02 13.05 12.80 12.95 7.2M
2022-11-03 12.76 13.03 12.50 12.92 9.3M
2022-11-02 12.53 13.07 12.52 12.77 10.7M
2022-11-01 12.76 13.00 12.29 12.69 13.4M
2022-10-31 11.99 13.10 11.98 12.68 18.8M
2022-10-28 12.35 12.64 11.82 11.91 8.0M
2022-10-27 12.22 12.61 12.11 12.46 9.0M
2022-10-26 11.74 12.39 11.62 12.26 12.2M
2022-10-25 12.10 12.10 11.38 11.63 10.0M
2022-10-24 12.69 12.73 12.00 12.05 11.5M
2022-10-21 12.92 12.92 12.23 12.58 18.8M
2022-10-20 12.78 13.69 12.70 13.07 28.6M
2022-10-19 12.66 13.87 12.56 12.86 29.6M
2022-10-18 12.50 12.75 12.31 12.61 6.9M
2022-10-17 12.23 12.73 12.23 12.67 7.5M
2022-10-14 11.80 12.68 11.76 12.38 8.7M
2022-10-13 11.27 11.95 11.22 11.81 5.9M
2022-10-12 10.98 11.34 10.85 11.32 3.3M
2022-10-11 11.11 11.25 10.81 11.01 4.0M
2022-10-10 11.36 11.66 11.20 11.28 4.3M
2022-09-30 11.25 11.52 11.21 11.36 4.2M
2022-09-29 11.24 11.44 11.17 11.25 4.1M
2022-09-28 11.19 11.52 11.10 11.11 4.6M
2022-09-27 10.83 11.42 10.83 11.26 5.8M
2022-09-26 11.18 11.27 10.80 10.84 4.3M
2022-09-23 11.57 11.62 11.21 11.28 2.8M
2022-09-22 11.58 11.77 11.52 11.56 2.2M
2022-09-21 11.58 11.72 11.36 11.69 2.6M
2022-09-20 11.66 11.73 11.55 11.61 2.8M
2022-09-19 11.81 11.82 11.40 11.57 4.2M
2022-09-16 12.19 12.24 11.81 11.81 4.8M
2022-09-15 12.59 12.65 12.10 12.19 4.1M
2022-09-14 12.43 12.47 12.17 12.47 2.7M
2022-09-13 12.59 12.73 12.52 12.53 3.2M
2022-09-09 12.45 12.60 12.43 12.49 3.0M
2022-09-08 12.65 12.65 12.40 12.41 2.9M
2022-09-07 12.73 12.74 12.55 12.59 3.0M
2022-09-06 12.70 12.77 12.60 12.71 3.1M
2022-09-05 12.86 13.10 12.59 12.68 3.7M
2022-09-02 13.08 13.24 12.78 12.85 5.8M
2022-09-01 12.88 13.31 12.76 13.16 8.2M
2022-08-31 12.92 12.98 12.66 12.78 2.9M
2022-08-30 12.74 13.08 12.74 12.97 3.0M
2022-08-29 12.59 12.84 12.39 12.84 3.3M
2022-08-26 12.64 12.91 12.58 12.79 3.5M
2022-08-25 12.70 12.72 12.38 12.64 4.0M
2022-08-24 12.93 13.06 12.60 12.66 4.5M
2022-08-23 13.10 13.19 12.90 12.98 4.6M
2022-08-22 13.17 13.30 12.92 13.17 4.3M
2022-08-19 13.21 13.45 13.14 13.15 6.4M
2022-08-18 13.65 13.73 13.20 13.20 8.6M
2022-08-17 14.04 14.56 13.58 13.58 15.1M
2022-08-16 13.19 13.73 13.13 13.49 6.7M
2022-08-15 13.31 13.41 13.10 13.18 3.7M
2022-08-12 13.20 13.38 13.12 13.28 3.9M
2022-08-11 12.77 13.18 12.74 13.15 4.8M
2022-08-10 12.87 12.87 12.63 12.70 2.2M
2022-08-09 12.88 12.88 12.65 12.83 4.0M
2022-08-08 12.96 13.12 12.80 12.91 4.0M
2022-08-05 12.47 12.95 12.40 12.91 5.8M
2022-08-04 12.22 12.44 12.15 12.42 4.5M
2022-08-03 12.05 12.39 12.03 12.07 5.6M
2022-08-02 12.89 12.89 12.00 12.15 10.3M
2022-08-01 13.19 13.21 12.90 12.99 4.0M
2022-07-29 13.45 13.52 13.15 13.15 4.2M
2022-07-28 13.45 13.64 13.43 13.45 4.0M
2022-07-27 13.29 13.50 13.28 13.41 3.0M
2022-07-26 13.34 13.39 13.19 13.32 3.5M
2022-07-25 13.42 13.71 13.30 13.35 4.5M
2022-07-22 13.69 13.90 13.31 13.40 4.8M
2022-07-21 13.70 13.90 13.60 13.61 4.6M
2022-07-20 13.46 13.93 13.39 13.72 6.3M
2022-07-19 13.31 13.46 13.16 13.38 4.7M
2022-07-18 13.01 13.31 12.92 13.29 4.5M
2022-07-15 13.54 13.58 12.98 13.00 8.0M
2022-07-14 13.64 13.83 13.52 13.65 4.1M
2022-07-13 13.63 13.74 13.47 13.64 4.0M
2022-07-12 14.20 14.21 13.62 13.62 6.4M
2022-07-11 14.35 14.55 14.00 14.14 5.6M
2022-07-08 14.18 14.51 14.18 14.35 5.4M
2022-07-07 14.20 14.31 14.07 14.18 4.7M
2022-07-06 14.33 14.48 14.11 14.26 5.8M
2022-07-05 14.60 14.66 14.13 14.30 8.5M
2022-07-04 14.69 14.85 14.49 14.60 10.0M
2022-07-01 14.33 14.67 14.21 14.50 8.1M
2022-06-30 14.10 14.54 14.02 14.34 9.0M
2022-06-29 14.03 14.55 13.97 14.08 11.4M
2022-06-28 13.94 14.09 13.73 14.08 6.1M
2022-06-27 13.96 14.15 13.88 13.98 5.6M
2022-06-24 13.91 14.17 13.89 13.95 6.4M
2022-06-23 13.88 13.99 13.59 13.91 5.7M
2022-06-22 13.92 14.25 13.81 13.87 7.9M
2022-06-21 14.04 14.08 13.66 13.93 9.9M
2022-06-20 13.57 14.28 13.57 14.00 10.0M
2022-06-17 13.45 13.67 13.21 13.60 7.3M
2022-06-16 13.32 13.66 13.25 13.51 8.0M
2022-06-15 13.21 13.58 13.17 13.32 9.1M
2022-06-14 13.08 13.23 12.71 13.21 6.1M
2022-06-13 13.18 13.34 13.03 13.15 5.5M
2022-06-10 12.85 13.25 12.80 13.18 5.5M
2022-06-09 13.33 13.37 12.94 12.99 6.5M
2022-06-08 13.25 13.47 12.92 13.37 9.1M
2022-06-07 13.28 13.40 13.02 13.33 8.3M
2022-06-06 12.98 13.31 12.91 13.25 8.0M
2022-06-02 12.88 12.99 12.67 12.94 5.4M
2022-06-01 12.97 13.15 12.84 13.00 6.0M
2022-05-31 12.92 13.02 12.62 12.96 6.3M
2022-05-30 13.09 13.16 12.76 12.90 5.3M
2022-05-27 13.00 13.23 12.83 12.96 7.4M
2022-05-26 12.80 13.53 12.46 13.18 12.0M
2022-05-25 12.80 13.05 12.64 13.01 6.8M
2022-05-24 13.67 13.90 12.85 12.86 14.3M
2022-05-23 13.84 14.17 13.66 13.84 17.2M
2022-05-20 13.41 13.80 13.18 13.41 12.5M
2022-05-19 13.03 13.37 12.94 13.25 9.3M
2022-05-18 13.34 13.45 13.21 13.31 6.4M
2022-05-17 13.69 13.70 13.05 13.34 9.2M
2022-05-16 13.86 14.24 13.52 13.71 9.8M
2022-05-13 14.18 14.43 13.74 13.84 10.8M
2022-05-12 13.94 14.40 13.81 14.04 13.6M
2022-05-11 14.26 14.85 14.23 14.25 22.0M
2022-05-10 15.00 15.26 14.12 14.42 25.4M
2022-05-09 13.65 15.17 13.58 15.17 14.7M
2022-05-06 13.00 14.50 12.86 13.79 18.8M
2022-05-05 12.82 14.15 12.58 13.41 13.8M
2022-04-29 12.45 13.18 12.37 12.99 11.1M
2022-04-28 12.82 12.95 12.15 12.42 10.7M
2022-04-27 12.34 13.08 11.87 13.01 15.2M
2022-04-26 13.90 14.18 12.60 12.60 19.9M
2022-04-25 14.19 15.43 13.81 14.00 18.5M
2022-04-22 15.10 15.15 14.17 14.45 26.8M
2022-04-21 17.71 17.75 15.74 15.74 23.2M
2022-04-20 18.14 18.50 17.40 17.49 23.6M
2022-04-19 17.70 18.77 17.60 18.02 23.8M
2022-04-18 17.19 18.32 17.02 17.95 26.7M
2022-04-15 18.23 18.65 17.59 17.67 38.7M
2022-04-14 17.30 18.61 16.98 18.61 41.4M
2022-04-13 15.20 16.92 15.02 16.92 13.5M
2022-04-12 14.91 15.39 14.88 15.38 6.2M
2022-04-11 15.61 15.69 14.76 14.90 7.8M
2022-04-08 16.06 16.20 15.56 15.73 7.1M
2022-04-07 16.52 16.68 16.02 16.04 7.4M
2022-04-06 16.38 16.84 16.22 16.74 6.0M
2022-04-01 16.87 16.87 16.39 16.40 8.2M
2022-03-31 17.10 17.47 16.87 16.96 7.6M
2022-03-30 17.10 17.31 16.71 17.20 7.5M
2022-03-29 16.77 17.55 16.77 17.19 9.9M
2022-03-28 16.82 17.13 16.56 16.74 7.8M
2022-03-25 17.21 17.36 16.81 16.82 9.7M
2022-03-24 17.15 17.48 16.84 17.24 11.5M
2022-03-23 18.05 18.16 17.45 17.51 12.9M
2022-03-22 18.34 18.39 17.81 18.05 11.8M
2022-03-21 18.67 19.00 18.06 18.54 15.2M
2022-03-18 18.78 18.78 18.25 18.67 13.5M
2022-03-17 18.20 19.49 17.92 18.78 23.1M
2022-03-16 18.66 18.83 17.38 18.27 21.6M
2022-03-15 18.10 19.10 18.03 18.48 22.3M
2022-03-14 19.20 19.78 18.68 18.68 35.7M
2022-03-11 16.61 18.57 16.38 18.57 25.0M
2022-03-10 16.67 17.08 16.59 16.88 15.0M
2022-03-09 17.11 17.35 15.69 16.38 20.0M
2022-03-08 18.55 18.56 17.30 17.30 24.8M
2022-03-07 18.71 19.78 18.51 19.22 42.2M
2022-03-04 16.90 18.70 16.90 18.70 19.8M
2022-03-03 17.25 17.45 16.98 17.00 5.3M
2022-03-02 16.92 17.19 16.75 17.11 4.6M
2022-03-01 17.19 17.25 16.90 17.08 4.1M
2022-02-28 16.88 17.30 16.69 17.18 6.1M
2022-02-25 16.95 17.50 16.90 16.98 5.5M
2022-02-24 17.56 17.74 16.46 16.73 10.6M
2022-02-23 17.08 18.40 17.08 17.69 10.2M
2022-02-22 17.56 17.56 16.96 17.04 7.0M
2022-02-21 16.76 17.61 16.76 17.56 8.9M
2022-02-18 16.45 16.74 16.40 16.70 2.8M
2022-02-17 16.90 16.90 16.52 16.60 3.9M
2022-02-16 16.66 16.95 16.61 16.91 4.0M
2022-02-15 16.22 16.74 16.16 16.60 4.5M
2022-02-14 16.03 16.40 16.03 16.25 2.6M
2022-02-11 16.63 16.65 16.14 16.23 4.8M
2022-02-10 16.71 16.95 16.64 16.70 4.3M
2022-02-09 16.57 16.81 16.49 16.71 4.0M
2022-02-08 16.49 16.71 16.28 16.60 3.9M
2022-02-07 16.25 16.56 16.22 16.44 3.5M
2022-01-28 15.81 16.23 15.70 16.13 4.7M
2022-01-27 16.35 16.52 15.68 15.68 6.0M
2022-01-26 16.20 16.73 16.19 16.43 4.4M
2022-01-25 17.41 17.57 16.26 16.29 10.2M
2022-01-24 18.48 18.48 17.00 17.60 7.5M
2022-01-21 19.00 19.00 18.50 18.51 6.9M
2022-01-20 19.57 19.83 18.91 19.01 8.3M
2022-01-19 19.47 19.91 19.35 19.60 8.1M
2022-01-18 20.60 20.64 19.62 19.68 18.1M
2022-01-17 21.21 21.21 20.20 20.90 21.6M
2022-01-14 19.82 21.76 19.76 21.32 26.9M
2022-01-13 20.99 21.17 20.02 20.05 16.6M
2022-01-12 20.37 21.18 19.90 20.86 17.2M
2022-01-11 20.18 21.06 19.89 20.62 15.4M
2022-01-10 19.90 20.39 19.74 20.25 8.3M
2022-01-07 19.77 20.30 19.60 19.72 7.8M
2022-01-06 19.65 19.84 19.10 19.77 4.9M
2022-01-05 19.96 20.10 19.47 19.70 6.4M
2022-01-04 19.46 20.36 19.40 20.06 12.0M