Burning Rock Biotech Ltd【BNR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.6434	-7.07032967033	9.1	9.7555	8.11	19338	8.6698248	DR
4	-9.8084	-53.7005201204	18.265	18.3	8.11	22979	11.07912765	DR
12	-9.5434	-53.0188888889	18	22.5	8.11	27178	16.42691592	DR
26	-8.4634	-50.0200945626	16.92	41.72	8.11	29607	20.95643718	DR
52	5.4066	177.26557377	3.05	41.72	3.05	35837	14.77458216	DR
156	6.2866	289.705069124	2.17	41.72	0.5722	36898	6.05768645	DR
260	-21.6834	-71.9422694094	30.14	41.72	0.5722	156382	7.31693408	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	8.59	-0.24	-2.72	9.38	10	8.59	48282
1781217300	8.83	0.5	6.00	8.3699999	9	8.3699999	18588
1781130900	8.33	0.15	1.83	8.11	8.625	8.11	9538
1781044500	8.18	-0.89	-9.81	9.26	9.26	8.15	33258
1780958100	9.07	-0.14	-1.52	9.24	9.7555	9.05	17978
1780698900	9.21	0.05	0.55	9.1	9.39	8.7	17328
1780612500	9.16	0.47	5.41	8.5399999	9.425	8.5399999	18639
1780526100	8.69	-0.95	-9.85	10	10.01	8.69	28705
1780439700	9.64	0.91	10.42	8.46	10.25	8.4	31967
1780353300	8.73	-0.59	-6.33	9.39	9.4	8.5	45573
1780094100	9.32	-0.78	-7.72	10.64	10.96	9.01	36438
1780007700	10.1	-2.07	-17.01	12.01	12.58	9.65	46786
1779921300	12.17	-2.14	-14.95	14.22	14.32	12.11	14285
1779834900	14.31	-0.2	-1.38	14.51	15.51	14.31	10486
1779489300	14.51	-1.81	-11.09	16.12	16.12	14.51	24860
1779402900	16.32	-0.38	-2.28	16.6	18.3	16.32	29432
1779316500	16.7	0	0.00	16.6	16.7	16.5	2208
1779230100	16.7	0	0.00	16.6	16.91	16.6	1966
1779143700	16.7	-0.34	-2.00	17.01	17.04	16.43	5006
1778884500	17.04	-1.52	-8.19	18.265	18.265	16.86	43563
1778798100	18.56	1.8	10.74	17.26	18.59	16.85	4202
1778711700	16.76	-0.07	-0.42	16.83	16.83	16.76	2959
1778625300	16.83	0.62	3.82	16.54	16.83	16.54	5807
1778538900	16.21	-0.55	-3.28	17.09	17.97	15.83	14685
1778279700	16.76	0.18	1.09	16.8	16.86	16.59	8193
1778193300	16.579999	-0.43	-2.53	17.09	17.19	16.579999	2006
1778106900	17.01	-0.02	-0.09	16.82	17.65	16.16	3591
1778020500	17.025	-0.17	-0.96	17.19	17.23	16.158	8645
1777934100	17.19	0.1	0.56	17.29	18	16.61	6420
1777674900	17.095	0.09	0.56	17.02	18.2945	16.094999	38334
1777588500	17	0.76	4.68	16.11	17.6	16.034099	62273
1777502100	16.239999	-0.41	-2.46	16.7	18.3	15.42	17356
1777415700	16.649999	-2.41	-12.64	18.98	19	15.67	31677
1777329300	19.06	-1.63	-7.88	20.79	20.95	19.01	68835
1777070100	20.69	0.1	0.49	20.29	21.02	19.7772	16947
1776983700	20.59	-0.27	-1.29	20.5	20.97	20.36	24172
1776897300	20.86	0.21	1.02	20.04	20.88	19.66	35796
1776810900	20.65	-0.91	-4.22	21.24	21.24	20.5	17520
1776724500	21.56	0.89	4.31	20.56	21.7569	20.56	31319
1776465300	20.67	-1.83	-8.13	22	22	20.67	37216
1776378900	22.5	1.94	9.44	20.22	22.5	19.125	35954
1776292500	20.56	0.67	3.37	19.7	20.98	19.7	11437
1776206100	19.89	1.96	10.93	17.93	19.89	17	22970
1776119700	17.93	2.09	13.16	15.98	18.68	15.65	52990
1775860500	15.845	-0.41	-2.49	16.21	16.25	15.6	11865
1775774100	16.25	0.01	0.06	16.579999	16.99	16.155	14127
1775687700	16.239999	0.15	0.93	16.52	16.52	15.8054	11154
1775601300	16.09	-0.21	-1.29	16.3	17.0999	15.85	7208
1775514900	16.3	0.1	0.62	16.559999	17.06	16.027899	14678
1775169300	16.2	-0.1	-0.61	16.79	17.67	16.2	55945
1775082900	16.3	0.17	1.05	16.2	17.3639	16.2	53839
1774996500	16.129999	0.13	0.81	16.1	16.69	16	25746
1774910100	16	-0.36	-2.20	16.36	16.36	15.785	37363
1774650900	16.36	-2.14	-11.57	18.81	18.81	16.16	32160
1774564500	18.5	-2	-9.76	20	20	18.5	118467
1774478100	20.5	0.69	3.48	19.47	20.8	19.47	134453
1774391700	19.81	1.24	6.68	18.57	22.5	18.57	32803
1774305300	18.57	-0.55	-2.88	18.51	18.795	18.5	11070
1774046100	19.12	1.07	5.93	18	19.12	18	8305
1773959700	18.05	-0.57	-3.06	18	18.5654	18	7825
1773873300	18.62	0.07	0.38	18	18.81	18	11406
1773786900	18.55	1.56	9.18	16.85	18.67	16.625	24527
1773700500	16.99	0.98	6.12	16.5	17.94	15.4	41052