名前 | Brilliant Acquisition Corporation Unit |
ティッカー | BRLIU |
国 | China |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.58 | 11.58 | 11.58 | 11.58 | 0.0 | 11.58 |
2021-02-12 | 11.58 | 11.58 | 11.58 | 11.58 | 0.0 | 11.58 |
2021-02-11 | 12.35 | 11.5 | 11.5 | 11.58 | 3200.0 | 11.58 |
2021-02-10 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 | 11.62 |
2021-02-09 | 11.66 | 11.61 | 11.62 | 11.62 | 1800.0 | 11.62 |
2021-02-08 | 11.57 | 11.57 | 11.57 | 11.57 | 300.0 | 11.57 |
2021-02-05 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0 | 11.33 |
2021-02-04 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0 | 11.33 |
2021-02-03 | 11.33 | 11.33 | 11.33 | 11.33 | 300.0 | 11.33 |
2021-02-02 | 11.31 | 11.31 | 11.31 | 11.31 | 100.0 | 11.31 |
2021-02-01 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 | 10.92 |
2021-01-29 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 | 10.92 |
2021-01-28 | 10.92 | 10.26 | 10.26 | 10.92 | 300.0 | 10.92 |
2021-01-27 | 11.37 | 11.37 | 11.37 | 11.37 | 0.0 | 11.37 |
2021-01-26 | 11.45 | 11.37 | 11.45 | 11.37 | 3500.0 | 11.37 |
2021-01-25 | 11.45 | 11.41 | 11.41 | 11.44 | 400.0 | 11.44 |
2021-01-22 | 11.4 | 11.4 | 11.4 | 11.4 | 100.0 | 11.4 |
2021-01-21 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 | 11.4 |
2021-01-20 | 11.42 | 11.4 | 11.42 | 11.4 | 3000.0 | 11.4 |
2021-01-19 | 11.46 | 11.41 | 11.41 | 11.46 | 800.0 | 11.46 |
2021-01-15 | 11.45 | 11.45 | 11.45 | 11.45 | 0.0 | 11.45 |
2021-01-14 | 11.45 | 11.45 | 11.45 | 11.45 | 100.0 | 11.45 |
2021-01-13 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 | 11.1 |
2021-01-12 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 | 11.1 |
2021-01-11 | 11.1 | 11.05 | 11.1 | 11.1 | 10400.0 | 11.1 |
2021-01-08 | 11.15 | 11.13 | 11.13 | 11.15 | 1100.0 | 11.15 |
2021-01-07 | 11.1 | 11.01 | 11.02 | 11.1 | 11000.0 | 11.1 |
2021-01-06 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 | 10.95 |
2021-01-05 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 | 10.95 |
2021-01-04 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 | 10.95 |
2020-12-31 | 10.95 | 10.95 | 10.95 | 10.95 | 300.0 | 10.95 |
2020-12-30 | 11.0 | 10.94 | 10.96 | 10.94 | 700.0 | 10.94 |
2020-12-29 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 | 10.96 |
2020-12-28 | 11.05 | 10.94 | 11.05 | 10.96 | 2200.0 | 10.96 |
2020-12-24 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 11.0 |
2020-12-23 | 11.0 | 11.0 | 11.0 | 11.0 | 600.0 | 11.0 |
2020-12-22 | 11.0 | 11.0 | 11.0 | 11.0 | 10000.0 | 11.0 |
2020-12-21 | 10.91 | 10.91 | 10.91 | 10.91 | 0.0 | 10.91 |
2020-12-18 | 10.91 | 10.91 | 10.91 | 10.91 | 200.0 | 10.91 |
2020-12-17 | 10.83 | 10.78 | 10.78 | 10.83 | 200.0 | 10.83 |
2020-12-16 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0 | 10.81 |
2020-12-15 | 10.81 | 10.81 | 10.81 | 10.81 | 100.0 | 10.81 |
2020-12-14 | 10.81 | 10.73 | 10.8 | 10.81 | 1500.0 | 10.81 |
2020-12-11 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
2020-12-10 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
2020-12-09 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
2020-12-08 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
2020-12-07 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
2020-12-04 | 10.77 | 10.7 | 10.7 | 10.75 | 14500.0 | 10.75 |
2020-12-03 | 10.7 | 10.69 | 10.7 | 10.69 | 2100.0 | 10.69 |
2020-12-02 | 10.51 | 10.51 | 10.51 | 10.51 | 200.0 | 10.51 |
2020-12-01 | 10.63 | 10.35 | 10.5 | 10.63 | 34300.0 | 10.63 |
2020-11-30 | 10.5 | 10.35 | 10.35 | 10.5 | 2200.0 | 10.5 |
2020-11-27 | 10.5 | 10.39 | 10.39 | 10.5 | 6700.0 | 10.5 |
2020-11-25 | 10.35 | 10.35 | 10.35 | 10.35 | 1600.0 | 10.35 |
2020-11-24 | 10.34 | 10.29 | 10.3 | 10.3 | 5700.0 | 10.3 |
2020-11-23 | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 | 10.27 |
2020-11-20 | 10.3 | 10.27 | 10.29 | 10.27 | 600.0 | 10.27 |
2020-11-19 | 10.24 | 10.19 | 10.24 | 10.19 | 1200.0 | 10.19 |
2020-11-18 | 10.17 | 10.17 | 10.17 | 10.17 | 100.0 | 10.17 |
2020-11-17 | 10.23 | 10.11 | 10.2 | 10.11 | 4000.0 | 10.11 |
2020-11-16 | 10.18 | 10.13 | 10.15 | 10.18 | 7000.0 | 10.18 |
2020-11-13 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 10.16 |
2020-11-12 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 10.16 |
2020-11-11 | 10.16 | 10.15 | 10.15 | 10.16 | 400.0 | 10.16 |
2020-11-10 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-09 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-06 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-05 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-04 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-03 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-02 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-10-30 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-10-29 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-10-28 | 10.15 | 10.1 | 10.1 | 10.15 | 200.0 | 10.15 |
2020-10-27 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 | 10.24 |
2020-10-26 | 10.24 | 10.24 | 10.24 | 10.24 | 100.0 | 10.24 |
2020-10-23 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-10-22 | 10.2 | 10.2 | 10.2 | 10.2 | 100.0 | 10.2 |
2020-10-21 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-10-20 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-10-19 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-10-16 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-10-15 | 10.2 | 10.0 | 10.05 | 10.2 | 46400.0 | 10.2 |
2020-10-14 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-10-13 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-10-12 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-10-09 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-10-08 | 10.18 | 10.15 | 10.17 | 10.18 | 1200.0 | 10.18 |
2020-10-07 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-10-06 | 10.19 | 10.15 | 10.19 | 10.15 | 2400.0 | 10.15 |
2020-10-05 | 10.21 | 10.21 | 10.21 | 10.21 | 100.0 | 10.21 |
2020-10-02 | 10.05 | 10.05 | 10.05 | 10.05 | 100.0 | 10.05 |
2020-10-01 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-09-30 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-09-29 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-09-28 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-09-25 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-09-24 | 10.15 | 10.15 | 10.15 | 10.15 | 1000.0 | 10.15 |
2020-09-23 | 10.2 | 10.08 | 10.2 | 10.08 | 2800.0 | 10.08 |
2020-09-22 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-09-21 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-09-18 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 | 10.2 |
2020-09-17 | 10.25 | 10.2 | 10.25 | 10.2 | 2100.0 | 10.2 |
2020-09-16 | 10.2 | 10.19 | 10.2 | 10.2 | 14000.0 | 10.2 |
2020-09-15 | 10.1 | 10.1 | 10.1 | 10.1 | 6600.0 | 10.1 |
2020-09-14 | 10.25 | 10.0 | 10.0 | 10.25 | 300.0 | 10.25 |
2020-09-11 | 10.2 | 10.2 | 10.2 | 10.2 | 100.0 | 10.2 |
2020-09-10 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-09-09 | 10.19 | 10.1 | 10.14 | 10.1 | 3400.0 | 10.1 |
2020-09-08 | 10.15 | 10.15 | 10.15 | 10.15 | 3400.0 | 10.15 |
2020-09-04 | 10.15 | 10.1 | 10.1 | 10.15 | 1200.0 | 10.15 |
2020-09-03 | 10.13 | 10.13 | 10.13 | 10.13 | 100.0 | 10.13 |
2020-09-02 | 10.1 | 10.04 | 10.06 | 10.08 | 10400.0 | 10.08 |
2020-09-01 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-08-31 | 10.02 | 10.02 | 10.02 | 10.02 | 100.0 | 10.02 |
2020-08-28 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
2020-08-27 | 10.1 | 10.07 | 10.1 | 10.07 | 500.0 | 10.07 |
2020-08-26 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-08-25 | 10.15 | 10.05 | 10.14 | 10.05 | 800.0 | 10.05 |
2020-08-24 | 10.0 | 9.97 | 9.97 | 9.98 | 18500.0 | 9.98 |
2020-08-21 | 10.05 | 10.0 | 10.0 | 10.05 | 600.0 | 10.05 |
2020-08-20 | 10.03 | 9.97 | 10.01 | 10.0 | 9700.0 | 10.0 |
2020-08-19 | 10.02 | 10.02 | 10.02 | 10.02 | 200.0 | 10.02 |
2020-08-18 | 10.06 | 10.06 | 10.06 | 10.06 | 100.0 | 10.06 |
2020-08-17 | 10.06 | 10.06 | 10.06 | 10.06 | 100.0 | 10.06 |
2020-08-14 | 10.07 | 10.0 | 10.0 | 10.07 | 79700.0 | 10.07 |
2020-08-13 | 10.02 | 10.0 | 10.0 | 10.0 | 52500.0 | 10.0 |
2020-08-12 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
2020-08-11 | 10.04 | 10.04 | 10.04 | 10.04 | 2300.0 | 10.04 |
2020-08-10 | 10.0 | 9.96 | 9.96 | 10.0 | 500.0 | 10.0 |
2020-08-07 | 10.04 | 10.0 | 10.04 | 10.0 | 20700.0 | 10.0 |
2020-08-06 | 10.05 | 10.02 | 10.02 | 10.04 | 8000.0 | 10.04 |
2020-08-05 | 10.03 | 9.95 | 10.03 | 10.02 | 11400.0 | 10.02 |
2020-08-04 | 10.02 | 9.98 | 10.01 | 9.98 | 2100.0 | 9.98 |
2020-08-03 | 10.0 | 9.99 | 10.0 | 9.99 | 1100.0 | 9.99 |
2020-07-31 | 10.0 | 9.9 | 10.0 | 9.99 | 30900.0 | 9.99 |
2020-07-30 | 10.05 | 10.0 | 10.05 | 10.0 | 206000.0 | 10.0 |
2020-07-29 | 10.1 | 10.1 | 10.1 | 10.1 | 300.0 | 10.1 |
2020-07-28 | 10.1 | 10.03 | 10.05 | 10.1 | 2400.0 | 10.1 |
2020-07-27 | 10.1 | 10.05 | 10.05 | 10.09 | 23500.0 | 10.09 |
2020-07-24 | 10.1 | 10.06 | 10.1 | 10.06 | 24900.0 | 10.06 |
2020-07-23 | 10.1 | 10.07 | 10.1 | 10.07 | 8100.0 | 10.07 |
2020-07-22 | 10.5 | 10.08 | 10.5 | 10.09 | 109600.0 | 10.09 |
2020-07-21 | 10.12 | 10.05 | 10.11 | 10.12 | 62600.0 | 10.12 |
2020-07-20 | 10.3 | 10.07 | 10.09 | 10.09 | 55600.0 | 10.09 |
2020-07-17 | 10.07 | 10.04 | 10.04 | 10.07 | 14700.0 | 10.07 |
2020-07-16 | 10.05 | 10.03 | 10.03 | 10.03 | 11100.0 | 10.03 |
2020-07-15 | 10.07 | 10.03 | 10.05 | 10.03 | 18700.0 | 10.03 |
2020-07-14 | 10.05 | 10.02 | 10.03 | 10.05 | 150300.0 | 10.05 |
2020-07-13 | 10.07 | 10.02 | 10.04 | 10.04 | 58200.0 | 10.04 |
2020-07-10 | 10.03 | 10.01 | 10.03 | 10.03 | 19300.0 | 10.03 |
2020-07-09 | 10.03 | 10.02 | 10.03 | 10.02 | 19400.0 | 10.02 |
2020-07-08 | 10.04 | 10.02 | 10.04 | 10.02 | 32200.0 | 10.02 |
2020-07-07 | 10.08 | 10.03 | 10.03 | 10.03 | 19300.0 | 10.03 |
2020-07-06 | 10.07 | 10.01 | 10.02 | 10.03 | 81000.0 | 10.03 |
2020-07-02 | 10.09 | 10.02 | 10.05 | 10.03 | 11700.0 | 10.03 |
2020-07-01 | 10.04 | 10.04 | 10.04 | 10.04 | 600.0 | 10.04 |
2020-06-30 | 10.07 | 10.03 | 10.03 | 10.03 | 85500.0 | 10.03 |
2020-06-29 | 10.1 | 10.02 | 10.02 | 10.06 | 149300.0 | 10.06 |
2020-06-26 | 10.03 | 10.0 | 10.02 | 10.0 | 218600.0 | 10.0 |
2020-06-25 | 10.07 | 10.02 | 10.05 | 10.03 | 104400.0 | 10.03 |
2020-06-24 | 10.06 | 10.01 | 10.01 | 10.05 | 1807500.0 | 10.05 |