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
2023-12-29 11.32 11.63 11.26 11.52 15.8M
2023-12-28 11.18 11.33 10.92 11.27 12.5M
2023-12-27 11.02 11.16 10.91 11.13 9.9M
2023-12-26 11.26 11.32 10.95 11.04 11.7M
2023-12-25 11.48 11.51 11.20 11.25 10.1M
2023-12-22 11.77 11.78 11.35 11.41 16.7M
2023-12-21 11.63 11.83 11.48 11.81 17.3M
2023-12-20 11.80 12.08 11.76 11.78 16.6M
2023-12-19 11.99 12.07 11.70 11.84 17.4M
2023-12-18 12.20 12.42 11.92 12.04 19.0M
2023-12-15 12.45 12.59 12.22 12.28 22.9M
2023-12-14 13.06 13.18 12.38 12.45 37.1M
2023-12-13 13.40 13.49 12.88 13.08 43.2M
2023-12-12 14.60 14.80 13.53 13.53 54.4M
2023-12-11 14.68 15.46 14.66 15.02 40.6M
2023-12-08 15.02 16.39 14.51 16.00 60.9M
2023-12-07 14.27 15.95 14.25 15.34 54.6M
2023-12-06 15.62 16.48 14.40 14.67 86.2M
2023-12-05 14.41 15.62 14.32 15.62 37.3M
2023-12-04 14.43 15.30 14.04 14.20 65.2M
2023-12-01 13.60 14.88 13.60 14.50 73.3M
2023-11-30 14.05 14.27 12.95 13.53 53.7M
2023-11-29 14.26 15.54 13.65 14.11 68.8M
2023-11-28 13.10 14.91 13.07 14.50 75.1M
2023-11-27 12.77 14.20 12.63 13.55 69.4M
2023-11-24 13.06 13.94 12.40 13.14 78.4M
2023-11-23 15.84 15.84 13.03 13.05 89.9M
2023-11-22 14.19 14.40 14.05 14.40 17.4M
2023-11-21 12.73 13.09 12.46 13.09 45.9M
2023-11-20 10.95 11.90 10.95 11.90 13.7M
2023-11-17 10.67 10.86 10.62 10.82 3.2M
2023-11-16 10.84 10.84 10.66 10.67 2.5M
2023-11-15 10.91 10.92 10.77 10.81 2.7M
2023-11-14 10.86 10.91 10.75 10.81 3.0M
2023-11-13 10.91 10.95 10.75 10.79 3.3M
2023-11-10 10.89 10.92 10.70 10.83 4.1M
2023-11-09 11.00 11.16 10.82 10.86 3.7M
2023-11-08 10.85 11.17 10.80 10.98 5.1M
2023-11-07 10.95 10.95 10.81 10.83 2.7M
2023-11-06 10.80 11.07 10.80 10.94 4.0M
2023-11-03 10.71 10.81 10.66 10.71 3.3M
2023-11-02 10.90 10.95 10.62 10.67 5.3M
2023-11-01 10.79 10.90 10.63 10.83 8.1M
2023-10-31 10.56 10.88 10.52 10.76 7.1M
2023-10-30 10.10 10.63 10.07 10.55 7.7M
2023-10-27 9.77 10.22 9.60 10.15 4.7M
2023-10-26 9.59 9.78 9.50 9.76 3.1M
2023-10-25 9.51 9.68 9.51 9.61 2.5M
2023-10-24 9.27 9.51 9.20 9.48 3.2M
2023-10-23 9.49 9.55 9.21 9.25 3.9M
2023-10-20 9.72 9.74 9.54 9.55 3.0M
2023-10-19 9.88 9.93 9.68 9.75 3.5M
2023-10-18 10.18 10.23 9.92 9.94 3.7M
2023-10-17 10.31 10.38 10.13 10.23 3.0M
2023-10-16 10.61 10.66 10.29 10.37 3.8M
2023-10-13 10.43 10.61 10.31 10.55 4.9M
2023-10-12 10.28 10.66 10.27 10.44 5.8M
2023-10-11 10.09 10.36 9.99 10.21 4.1M
2023-10-10 10.13 10.20 9.98 10.00 2.6M
2023-10-09 10.26 10.27 10.02 10.14 2.3M
2023-09-28 10.29 10.38 10.21 10.26 2.2M
2023-09-27 10.10 10.39 10.05 10.29 3.6M
2023-09-26 10.20 10.23 10.07 10.08 1.9M
2023-09-25 10.18 10.28 10.14 10.23 2.4M
2023-09-22 9.96 10.19 9.88 10.16 2.5M
2023-09-21 10.04 10.15 9.93 9.99 2.7M
2023-09-20 10.13 10.26 10.11 10.12 1.9M
2023-09-19 10.27 10.38 10.12 10.16 2.9M
2023-09-18 10.10 10.28 10.08 10.27 3.5M
2023-09-15 9.91 10.25 9.89 10.14 5.2M
2023-09-14 9.95 10.02 9.85 9.91 2.9M
2023-09-13 10.14 10.16 9.89 9.98 2.8M
2023-09-12 10.10 10.23 10.03 10.16 4.4M
2023-09-11 9.85 10.07 9.75 10.05 4.1M
2023-09-08 9.84 9.92 9.80 9.85 2.4M
2023-09-07 10.03 10.08 9.84 9.84 3.2M
2023-09-06 10.00 10.08 9.96 10.03 2.3M
2023-09-05 10.09 10.20 10.00 10.04 2.7M
2023-09-04 10.03 10.10 9.97 10.10 3.1M
2023-09-01 10.12 10.13 9.96 9.99 2.8M
2023-08-31 10.06 10.13 9.93 10.10 4.2M
2023-08-30 9.96 10.20 9.88 10.08 6.2M
2023-08-29 9.55 9.97 9.55 9.97 7.1M
2023-08-28 9.97 10.05 9.56 9.56 12.4M
2023-08-25 9.72 9.82 9.36 9.39 9.1M
2023-08-24 9.86 9.97 9.69 9.80 8.5M
2023-08-23 10.09 10.26 9.85 9.90 11.3M
2023-08-22 11.19 11.20 10.28 10.28 20.3M
2023-08-21 11.31 11.54 11.14 11.42 9.6M
2023-08-18 11.70 11.75 11.41 11.42 11.1M
2023-08-17 11.69 12.01 11.61 11.83 23.8M
2023-08-16 10.82 11.90 10.73 11.90 10.4M
2023-08-15 10.88 10.90 10.70 10.82 2.6M
2023-08-14 10.78 10.93 10.66 10.90 2.8M
2023-08-11 10.94 11.08 10.84 10.87 2.6M
2023-08-10 11.08 11.13 10.89 10.94 2.6M
2023-08-09 10.80 11.15 10.80 11.03 4.6M
2023-08-08 10.84 10.90 10.71 10.84 2.2M
2023-08-07 11.07 11.09 10.79 10.84 3.0M
2023-08-04 11.16 11.20 11.05 11.06 2.9M
2023-08-03 10.90 11.21 10.89 11.14 4.4M
2023-08-02 11.05 11.06 10.84 10.96 3.2M
2023-08-01 11.06 11.16 11.00 11.05 2.2M
2023-07-31 10.98 11.19 10.89 11.06 4.2M
2023-07-28 10.71 10.88 10.69 10.86 2.4M
2023-07-27 10.86 10.88 10.73 10.76 2.3M
2023-07-26 10.79 10.88 10.72 10.86 2.7M
2023-07-25 10.61 10.79 10.61 10.79 4.4M
2023-07-24 10.55 10.63 10.51 10.58 2.1M
2023-07-21 10.47 10.63 10.41 10.54 3.3M
2023-07-20 10.61 10.69 10.44 10.47 3.3M
2023-07-19 10.59 10.87 10.58 10.60 4.1M
2023-07-18 10.71 10.71 10.49 10.58 3.4M
2023-07-17 11.18 11.18 10.40 10.63 12.3M
2023-07-14 11.19 11.35 11.14 11.30 3.6M
2023-07-13 11.12 11.19 11.08 11.19 2.3M
2023-07-12 11.24 11.28 11.07 11.07 4.0M
2023-07-11 11.17 11.26 11.15 11.25 2.5M
2023-07-10 11.19 11.27 11.15 11.17 2.7M
2023-07-07 11.29 11.32 11.17 11.22 1.7M
2023-07-06 11.43 11.43 11.26 11.30 2.6M
2023-07-05 11.57 11.58 11.41 11.44 2.1M
2023-07-04 11.48 11.61 11.35 11.52 3.5M
2023-07-03 11.40 11.51 11.38 11.43 2.3M
2023-06-30 11.23 11.44 11.23 11.41 3.0M
2023-06-29 11.11 11.37 11.10 11.23 2.9M
2023-06-28 11.33 11.36 11.01 11.10 3.7M
2023-06-27 11.01 11.34 11.01 11.32 3.2M
2023-06-26 11.18 11.22 11.02 11.02 3.4M
2023-06-21 11.57 11.57 11.20 11.22 4.2M
2023-06-20 11.59 11.72 11.48 11.59 4.2M
2023-06-19 11.68 11.80 11.56 11.62 4.0M
2023-06-16 11.51 11.87 11.42 11.64 7.2M
2023-06-15 11.32 11.41 11.22 11.39 3.2M
2023-06-14 11.34 11.45 11.26 11.35 4.3M
2023-06-13 11.50 11.52 11.27 11.36 4.3M
2023-06-12 11.29 11.50 11.16 11.46 5.2M
2023-06-09 11.60 11.69 11.37 11.37 6.7M
2023-06-08 11.78 11.86 11.57 11.61 4.6M
2023-06-07 11.87 11.97 11.75 11.83 3.9M
2023-06-06 12.08 12.27 11.91 11.91 7.5M
2023-06-05 11.95 12.07 11.92 12.06 3.7M
2023-06-02 12.00 12.12 11.95 11.95 4.2M
2023-06-01 11.70 12.12 11.60 11.99 6.5M
2023-05-31 11.61 12.15 11.59 11.78 7.6M
2023-05-30 11.56 11.77 11.53 11.70 4.8M
2023-05-29 11.73 11.87 11.52 11.55 4.4M
2023-05-26 11.79 11.83 11.63 11.72 4.0M
2023-05-25 11.88 11.96 11.66 11.76 5.4M
2023-05-24 11.97 12.05 11.77 11.93 5.0M
2023-05-23 11.98 12.25 11.96 12.09 4.8M
2023-05-22 12.10 12.15 11.96 11.98 4.1M
2023-05-19 12.16 12.17 11.98 12.10 5.2M
2023-05-18 12.18 12.34 12.14 12.22 4.5M
2023-05-17 12.11 12.19 11.94 12.19 3.6M
2023-05-16 12.21 12.26 12.07 12.11 4.3M
2023-05-15 12.08 12.19 11.88 12.19 5.8M
2023-05-12 12.30 12.34 12.00 12.09 6.0M
2023-05-11 12.22 12.43 12.22 12.32 5.6M
2023-05-10 12.17 12.44 12.07 12.22 7.4M
2023-05-09 12.75 12.80 12.26 12.28 12.3M
2023-05-08 13.30 13.30 12.51 12.73 21.8M
2023-05-05 13.20 14.13 13.06 13.64 25.8M
2023-05-04 12.49 13.41 12.47 13.06 17.9M
2023-04-28 12.47 12.75 12.39 12.66 7.8M
2023-04-27 12.62 12.85 12.45 12.55 9.0M
2023-04-26 12.57 12.88 12.49 12.75 10.6M
2023-04-25 13.70 13.89 12.65 12.68 19.1M
2023-04-24 13.62 13.95 13.45 13.80 11.5M
2023-04-21 14.25 14.45 13.46 13.62 19.2M
2023-04-20 14.12 14.45 13.72 14.44 22.8M
2023-04-19 14.00 14.37 13.90 14.11 21.3M
2023-04-18 14.52 14.74 14.00 14.12 33.9M
2023-04-17 16.27 16.27 14.94 14.95 48.3M
2023-04-14 16.60 16.60 16.60 16.60 4.1M
2023-04-13 13.82 15.09 13.73 15.09 14.5M
2023-04-12 13.35 13.98 13.32 13.72 9.3M
2023-04-11 13.40 13.53 13.29 13.43 4.9M
2023-04-10 13.69 13.85 13.30 13.38 9.2M
2023-04-07 13.42 13.96 13.41 13.69 10.1M
2023-04-06 13.34 13.60 13.25 13.49 8.2M
2023-04-04 13.61 13.74 13.34 13.39 8.8M
2023-04-03 13.67 13.86 13.52 13.67 10.5M
2023-03-31 13.78 13.84 13.30 13.66 12.7M
2023-03-30 13.85 13.97 13.58 13.64 13.4M
2023-03-29 13.51 14.26 13.45 13.89 25.7M
2023-03-28 14.19 14.28 13.60 13.73 38.9M
2023-03-27 12.53 13.79 12.46 13.79 14.0M
2023-03-24 12.54 12.83 12.47 12.54 5.8M
2023-03-23 12.57 12.61 12.36 12.43 4.0M
2023-03-22 12.34 12.67 12.33 12.54 4.2M
2023-03-21 12.07 12.36 12.06 12.33 2.8M
2023-03-20 12.20 12.29 12.00 12.06 3.5M
2023-03-17 12.38 12.43 12.10 12.23 3.5M
2023-03-16 12.41 12.50 12.26 12.29 3.1M
2023-03-15 12.36 12.66 12.30 12.50 4.2M
2023-03-14 12.53 12.63 12.16 12.25 4.0M
2023-03-13 12.79 12.79 12.23 12.49 5.1M
2023-03-10 12.74 12.87 12.52 12.84 4.5M
2023-03-09 12.72 12.78 12.62 12.71 2.4M
2023-03-08 12.56 12.75 12.54 12.69 2.6M
2023-03-07 13.00 13.18 12.57 12.57 6.2M
2023-03-06 12.83 13.15 12.70 13.05 7.1M
2023-03-03 12.74 12.92 12.69 12.86 4.6M
2023-03-02 12.89 12.93 12.62 12.73 4.4M
2023-03-01 12.99 13.01 12.76 12.89 3.3M
2023-02-28 12.63 12.92 12.63 12.92 3.7M
2023-02-27 12.95 13.07 12.60 12.71 5.1M
2023-02-24 13.16 13.18 12.93 12.95 3.0M
2023-02-23 13.29 13.42 13.08 13.13 3.7M
2023-02-22 13.16 13.39 13.15 13.30 3.0M
2023-02-21 13.43 13.48 13.17 13.27 4.3M
2023-02-20 13.44 13.44 13.09 13.40 5.4M
2023-02-17 13.40 13.65 13.36 13.42 6.2M
2023-02-16 13.78 14.04 13.30 13.40 10.5M
2023-02-15 13.71 13.86 13.65 13.81 5.7M
2023-02-14 13.72 13.79 13.62 13.71 5.0M
2023-02-13 13.67 13.89 13.58 13.72 7.7M
2023-02-10 13.34 14.08 13.34 13.71 11.2M
2023-02-09 13.32 13.43 13.21 13.41 6.6M
2023-02-08 13.18 13.51 13.16 13.24 8.1M
2023-02-07 13.16 13.39 13.07 13.25 8.6M
2023-02-06 13.48 13.62 13.09 13.18 12.9M
2023-02-03 12.75 13.90 12.75 13.33 22.0M
2023-02-02 12.45 12.75 12.37 12.70 6.4M
2023-02-01 12.32 12.49 12.22 12.43 4.9M
2023-01-31 12.17 12.33 12.10 12.24 5.3M
2023-01-30 12.46 12.57 12.38 12.43 3.9M
2023-01-20 12.33 12.47 12.26 12.37 3.4M
2023-01-19 12.12 12.30 12.12 12.25 2.5M
2023-01-18 12.32 12.32 12.10 12.18 2.5M
2023-01-17 12.29 12.37 12.11 12.17 3.7M
2023-01-16 11.83 12.50 11.81 12.29 8.6M
2023-01-13 11.62 11.85 11.50 11.82 4.8M
2023-01-12 11.67 11.67 11.51 11.56 2.3M
2023-01-11 11.67 11.75 11.56 11.64 3.0M
2023-01-10 11.73 11.76 11.59 11.64 2.2M
2023-01-09 11.77 11.84 11.66 11.74 3.1M
2023-01-06 11.75 11.87 11.68 11.75 3.7M
2023-01-05 11.60 11.85 11.52 11.82 5.0M
2023-01-04 11.65 11.76 11.52 11.59 4.1M
2023-01-03 11.42 11.65 11.42 11.65 3.6M