Baozun Inc (9991)

9991
🏛️ 香港 →
10.90
最終更新: 2025-09-26
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 7.16 7.50 7.01 7.02 0.0M
2023-12-28 6.96 7.19 6.91 7.19 0.1M
2023-12-27 7.13 7.45 7.01 7.21 0.0M
2023-12-22 7.22 7.50 7.00 7.16 0.0M
2023-12-21 7.20 7.21 7.12 7.13 0.0M
2023-12-20 7.55 7.60 7.20 7.21 0.0M
2023-12-19 7.79 7.87 7.61 7.61 0.0M
2023-12-18 7.49 7.87 7.38 7.84 0.0M
2023-12-15 7.40 7.59 7.38 7.49 0.0M
2023-12-14 7.20 7.50 7.18 7.31 0.0M
2023-12-13 7.00 7.20 7.00 7.13 0.0M
2023-12-12 7.17 7.37 7.10 7.17 0.3M
2023-12-11 7.42 7.51 7.05 7.17 0.1M
2023-12-08 7.14 7.19 7.00 7.00 0.1M
2023-12-07 7.02 7.02 6.79 6.97 0.1M
2023-12-06 6.98 7.11 6.97 7.05 0.0M
2023-12-05 7.01 7.01 6.71 6.87 0.0M
2023-12-04 6.96 7.05 6.91 7.01 0.0M
2023-12-01 7.37 7.44 6.90 6.90 0.1M
2023-11-30 7.01 7.20 6.99 7.07 0.0M
2023-11-29 7.11 7.11 6.88 6.88 0.1M
2023-11-28 7.47 7.47 7.22 7.28 0.0M
2023-11-27 7.80 7.80 7.55 7.66 0.0M
2023-11-24 7.70 7.93 7.61 7.70 0.1M
2023-11-23 7.83 7.83 7.10 7.71 0.0M
2023-11-22 8.50 8.50 7.80 7.95 0.0M
2023-11-21 8.30 8.47 8.14 8.16 0.0M
2023-11-20 7.86 8.01 7.85 7.92 0.0M
2023-11-17 7.82 8.07 7.81 8.03 0.0M
2023-11-16 8.46 8.46 8.05 8.05 0.0M
2023-11-15 8.03 8.10 7.96 8.06 0.1M
2023-11-14 7.40 7.40 7.40 7.40 0.0M
2023-11-13 7.29 7.33 7.29 7.40 0.0M
2023-11-10 7.47 7.48 7.20 7.29 0.0M
2023-11-09 7.71 7.73 7.66 7.73 0.0M
2023-11-08 7.91 7.95 7.73 7.80 0.0M
2023-11-07 7.99 8.02 7.92 7.96 0.0M
2023-11-06 8.47 8.47 8.07 8.29 0.0M
2023-11-03 7.75 8.00 7.75 7.95 0.0M
2023-11-02 7.57 7.57 7.44 7.46 0.0M
2023-11-01 7.49 7.74 7.47 7.55 0.0M
2023-10-31 7.75 7.75 7.64 7.65 0.0M
2023-10-30 7.75 7.79 7.70 7.73 0.0M
2023-10-27 7.33 7.56 7.31 7.56 0.0M
2023-10-26 7.25 7.35 7.18 7.28 0.0M
2023-10-25 7.12 7.28 7.08 7.08 0.0M
2023-10-24 7.09 7.09 6.83 6.97 0.0M
2023-10-20 7.15 7.21 7.09 7.09 0.0M
2023-10-19 7.47 7.47 7.20 7.20 0.0M
2023-10-18 7.72 7.93 7.70 7.70 0.0M
2023-10-17 7.81 7.94 7.81 7.87 0.0M
2023-10-16 7.81 7.91 7.74 7.81 0.0M
2023-10-13 7.92 7.92 7.83 7.87 0.0M
2023-10-12 8.20 8.20 8.08 8.15 0.0M
2023-10-11 8.09 8.29 7.90 8.20 0.0M
2023-10-10 7.99 8.03 7.89 7.89 0.0M
2023-10-09 7.71 7.91 7.71 7.92 0.0M
2023-10-06 7.50 7.80 7.50 7.71 0.0M
2023-10-05 7.52 7.64 7.43 7.43 0.0M
2023-10-04 7.79 7.79 7.36 7.44 0.1M
2023-10-03 8.06 8.06 7.46 7.57 0.1M
2023-09-29 7.95 8.10 7.76 7.83 0.4M
2023-09-28 7.94 7.94 7.66 7.76 0.0M
2023-09-27 8.11 8.11 7.90 7.90 0.0M
2023-09-26 8.20 8.20 8.10 8.11 0.0M
2023-09-25 8.42 8.42 8.17 8.20 0.0M
2023-09-22 8.11 8.50 8.11 8.42 0.0M
2023-09-21 8.40 8.40 8.05 8.16 0.1M
2023-09-20 8.66 8.66 8.39 8.49 0.0M
2023-09-19 8.69 8.69 8.65 8.66 0.1M
2023-09-18 8.85 8.85 8.65 8.65 0.0M
2023-09-15 8.89 9.04 8.79 8.91 0.2M
2023-09-14 8.64 8.93 8.53 8.53 0.1M
2023-09-13 8.89 8.89 8.56 8.60 0.1M
2023-09-12 9.36 9.40 8.92 8.92 0.2M
2023-09-11 9.97 9.97 9.38 9.53 0.1M
2023-09-07 10.20 10.22 10.06 10.20 0.0M
2023-09-06 10.32 10.32 10.16 10.26 0.0M
2023-09-05 10.22 10.56 10.20 10.32 0.0M
2023-09-04 10.26 10.58 10.20 10.50 0.1M
2023-08-31 10.10 10.42 10.08 10.08 0.0M
2023-08-30 10.52 10.52 10.00 10.10 0.1M
2023-08-29 10.82 11.22 10.44 10.50 0.0M
2023-08-28 9.65 9.65 9.43 9.50 0.0M
2023-08-25 9.70 9.73 9.61 9.61 0.0M
2023-08-24 10.00 10.22 9.91 10.12 0.0M
2023-08-23 9.69 9.80 9.65 9.68 0.0M
2023-08-22 9.77 9.91 9.70 9.88 0.0M
2023-08-21 9.94 10.02 9.72 9.77 0.0M
2023-08-18 10.48 10.48 10.10 10.10 0.0M
2023-08-17 10.78 10.82 10.60 10.80 0.0M
2023-08-16 10.62 10.72 10.62 10.68 0.0M
2023-08-15 10.86 10.92 10.82 10.82 0.0M
2023-08-14 11.26 11.26 10.82 10.90 0.0M
2023-08-11 11.26 11.30 11.26 11.26 0.0M
2023-08-10 11.80 11.80 11.36 11.66 0.0M
2023-08-09 11.66 12.02 11.66 11.80 0.0M
2023-08-08 12.00 12.00 11.82 11.84 0.0M
2023-08-07 12.08 12.34 12.08 12.26 0.0M
2023-08-04 12.40 12.46 12.22 12.34 0.0M
2023-08-03 12.08 12.80 11.96 12.10 0.0M
2023-08-02 12.80 12.80 11.86 12.00 0.0M
2023-08-01 13.32 13.32 12.78 12.90 0.1M
2023-07-31 12.98 13.20 12.86 13.04 0.1M
2023-07-28 11.88 12.44 11.70 12.38 0.0M
2023-07-27 11.30 11.90 11.30 11.88 0.1M
2023-07-26 11.14 11.16 11.04 11.10 0.0M
2023-07-25 10.60 11.30 10.60 11.28 0.0M
2023-07-24 10.44 10.54 10.36 10.36 0.0M
2023-07-21 10.70 10.72 10.54 10.62 0.0M
2023-07-20 11.28 11.28 10.72 10.82 0.0M
2023-07-19 10.64 10.94 10.64 10.94 0.0M
2023-07-18 11.14 11.18 11.02 11.12 0.0M
2023-07-14 11.58 11.58 11.20 11.34 0.1M
2023-07-13 11.50 11.66 11.48 11.66 0.0M
2023-07-12 10.96 11.02 10.96 11.00 0.0M
2023-07-11 10.60 11.20 10.60 10.76 0.1M
2023-07-10 10.52 10.52 10.26 10.26 0.0M
2023-07-07 10.06 10.32 9.95 10.18 0.0M
2023-07-06 10.54 10.56 10.06 10.08 0.0M
2023-07-05 10.70 10.70 10.50 10.50 0.0M
2023-07-04 10.66 10.88 10.62 10.88 0.0M
2023-07-03 10.58 10.86 10.52 10.72 0.0M
2023-06-30 10.52 10.54 10.36 10.42 0.0M
2023-06-29 10.12 10.16 9.98 10.00 0.0M
2023-06-28 10.50 10.50 10.10 10.28 0.0M
2023-06-27 10.42 10.44 10.22 10.40 0.0M
2023-06-26 10.38 10.50 10.24 10.28 0.0M
2023-06-23 10.52 10.54 10.20 10.38 0.0M
2023-06-21 11.12 11.24 10.98 10.98 0.0M
2023-06-20 11.70 11.70 11.18 11.18 0.0M
2023-06-19 11.90 11.96 11.56 11.76 0.1M
2023-06-16 11.96 12.36 11.84 12.26 0.1M
2023-06-15 11.46 11.82 11.40 11.80 0.0M
2023-06-14 11.68 11.76 11.48 11.48 0.0M
2023-06-13 11.06 11.66 11.06 11.62 0.0M
2023-06-12 11.06 11.06 10.84 10.92 0.0M
2023-06-09 11.00 11.16 10.80 11.06 0.0M
2023-06-08 10.68 10.70 10.52 10.68 0.0M
2023-06-07 10.62 10.62 10.50 10.60 0.0M
2023-06-06 10.96 10.96 10.26 10.42 0.0M
2023-06-05 11.00 11.18 10.94 11.08 0.0M
2023-06-02 10.34 10.80 10.28 10.70 0.0M
2023-06-01 10.14 10.56 10.14 10.20 0.0M
2023-05-31 10.50 10.50 10.00 10.26 0.0M
2023-05-30 10.48 10.56 10.24 10.50 0.0M
2023-05-29 11.00 11.00 10.26 10.26 0.1M
2023-05-25 11.04 11.04 10.68 10.94 0.0M
2023-05-24 11.18 11.20 10.98 11.06 0.0M
2023-05-23 11.64 11.66 11.28 11.32 0.0M
2023-05-22 11.50 11.70 11.46 11.58 0.0M
2023-05-19 11.74 12.04 11.38 11.98 0.0M
2023-05-18 11.66 12.08 11.66 11.94 0.0M
2023-05-17 11.96 12.02 11.66 11.64 0.0M
2023-05-16 11.94 12.16 11.94 12.06 0.0M
2023-05-15 11.80 11.80 11.48 11.74 0.0M
2023-05-12 11.78 11.82 11.54 11.68 0.0M
2023-05-11 11.36 11.42 11.08 11.18 0.0M
2023-05-10 11.50 11.80 11.34 11.54 0.1M
2023-05-09 11.74 11.78 11.40 11.50 0.0M
2023-05-08 12.02 12.16 12.02 12.14 0.0M
2023-05-05 11.68 11.98 11.74 11.96 0.1M
2023-05-04 11.50 11.74 11.46 11.52 0.0M
2023-05-03 11.40 11.60 11.10 11.34 0.0M
2023-05-02 11.76 11.98 11.40 11.84 0.0M
2023-04-28 11.84 11.86 11.50 11.64 0.0M
2023-04-27 11.22 11.44 11.12 11.42 0.1M
2023-04-26 11.08 11.74 11.08 11.42 0.0M
2023-04-25 11.80 11.92 11.38 11.42 0.1M
2023-04-24 12.02 12.48 12.02 12.28 0.0M
2023-04-21 12.44 12.48 12.00 12.10 0.1M
2023-04-20 12.26 12.70 12.26 12.66 0.1M
2023-04-19 12.50 12.58 12.24 12.40 0.2M
2023-04-18 12.86 12.86 12.38 12.50 0.1M
2023-04-17 12.80 13.10 12.22 13.00 0.1M
2023-04-14 12.98 13.28 12.80 13.02 0.1M
2023-04-13 13.02 13.40 12.86 13.38 0.1M
2023-04-12 13.48 13.80 13.30 13.38 0.1M
2023-04-11 13.42 13.76 13.42 13.66 0.1M
2023-04-06 13.70 13.70 13.16 13.42 0.1M
2023-04-04 14.50 14.50 13.50 13.84 0.3M
2023-04-03 14.96 15.62 14.90 15.48 0.3M
2023-03-31 14.66 14.90 14.26 14.44 0.2M
2023-03-30 13.66 14.08 13.58 13.92 0.2M
2023-03-29 13.40 13.64 13.30 13.34 0.1M
2023-03-28 13.02 13.22 12.88 12.98 0.1M
2023-03-27 13.80 13.80 12.92 13.22 0.2M
2023-03-24 14.22 14.42 13.88 14.26 0.1M
2023-03-23 13.92 14.36 13.54 14.36 0.2M
2023-03-22 14.56 15.28 14.54 15.08 0.0M
2023-03-21 14.46 14.46 14.06 14.40 0.1M
2023-03-20 14.70 14.74 14.20 14.46 0.1M
2023-03-17 14.36 14.92 14.36 14.60 0.1M
2023-03-16 14.60 14.64 14.14 14.34 0.1M
2023-03-15 13.90 14.56 13.90 14.32 0.0M
2023-03-14 14.28 14.28 13.22 13.64 0.2M
2023-03-13 14.30 14.66 14.12 14.42 0.2M
2023-03-10 14.36 14.52 14.12 14.26 0.1M
2023-03-09 15.70 15.70 15.20 15.28 0.1M
2023-03-08 15.80 16.40 15.70 15.88 0.1M
2023-03-07 16.50 16.92 16.00 16.18 0.1M
2023-03-06 17.08 17.18 16.80 16.92 0.1M
2023-03-03 17.08 17.20 16.80 17.00 0.1M
2023-03-02 17.02 17.04 16.70 16.78 0.1M
2023-03-01 16.80 18.00 16.76 17.72 0.1M
2023-02-28 16.40 16.76 16.08 16.48 0.1M
2023-02-27 16.46 16.86 15.82 16.40 0.1M
2023-02-24 16.90 16.90 16.48 16.58 0.2M
2023-02-23 16.64 17.30 16.70 17.16 0.1M
2023-02-22 17.14 17.16 16.56 16.76 0.1M
2023-02-21 17.90 17.96 17.20 17.20 0.1M
2023-02-20 17.60 18.16 17.60 18.00 0.0M
2023-02-17 18.20 18.62 17.60 17.60 0.1M
2023-02-16 18.40 19.56 18.40 19.00 0.2M
2023-02-15 18.24 18.32 17.58 17.74 0.2M
2023-02-14 18.60 19.28 18.42 18.54 0.1M
2023-02-13 18.18 18.60 18.02 18.60 0.1M
2023-02-10 19.30 19.30 18.14 18.28 0.2M
2023-02-09 19.38 19.96 19.22 19.74 0.1M
2023-02-08 19.36 19.76 18.90 19.48 0.2M
2023-02-07 19.84 20.25 19.20 19.34 0.2M
2023-02-06 19.50 20.30 18.82 19.74 0.2M
2023-02-03 21.20 21.40 20.65 21.10 0.2M
2023-02-02 21.40 21.55 20.65 21.00 0.2M
2023-02-01 19.30 20.20 19.30 20.00 0.2M
2023-01-31 19.68 19.98 18.80 18.84 0.2M
2023-01-30 20.75 20.95 19.50 19.50 0.3M
2023-01-27 21.00 21.20 20.60 21.10 0.3M
2023-01-26 20.05 20.45 19.98 20.40 0.5M
2023-01-20 18.56 19.04 18.34 19.00 0.4M
2023-01-19 18.30 18.64 17.94 18.18 0.2M
2023-01-18 19.26 19.32 18.78 19.02 0.3M
2023-01-17 20.85 20.85 19.66 19.68 0.3M
2023-01-16 19.80 21.50 19.80 20.85 0.4M
2023-01-13 18.62 19.62 18.62 19.22 0.4M
2023-01-12 17.30 18.20 17.30 17.42 0.4M
2023-01-11 16.58 16.58 15.98 16.26 0.1M
2023-01-10 16.18 16.56 15.90 16.18 0.1M
2023-01-09 16.10 16.26 15.78 16.00 0.2M
2023-01-06 16.24 16.48 15.70 15.90 0.4M
2023-01-05 16.96 17.28 15.70 16.46 0.7M
2023-01-04 14.46 15.70 14.24 15.24 0.7M
2023-01-03 13.20 14.04 13.16 13.92 0.2M