Bonree Data Technology Co Ltd (688229)

688229
🏛️ 中国 →
63.02
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
2022-12-30 34.02 34.89 33.83 34.05 0.1M
2022-12-29 34.00 34.76 33.69 34.01 0.1M
2022-12-28 34.94 35.36 33.76 34.22 0.3M
2022-12-27 34.60 35.11 34.15 35.00 0.2M
2022-12-26 33.19 35.08 33.07 34.60 0.3M
2022-12-23 33.03 33.72 32.48 33.19 0.2M
2022-12-22 33.50 33.80 32.57 33.04 0.2M
2022-12-21 33.33 33.63 33.00 33.26 0.2M
2022-12-20 34.00 34.00 33.11 33.28 0.2M
2022-12-19 34.18 34.33 33.18 33.59 0.2M
2022-12-16 35.16 35.39 33.97 34.18 0.3M
2022-12-15 34.77 35.83 34.66 35.32 0.2M
2022-12-14 35.02 35.94 35.02 35.12 0.2M
2022-12-13 35.98 36.18 35.02 35.28 0.3M
2022-12-12 35.33 36.36 35.10 35.98 0.3M
2022-12-09 36.17 36.49 35.62 35.83 0.2M
2022-12-08 36.90 37.10 36.03 36.31 0.2M
2022-12-07 36.52 37.41 36.35 36.91 0.2M
2022-12-06 38.00 38.83 37.02 37.10 0.3M
2022-12-05 38.52 39.19 37.60 38.00 0.4M
2022-12-02 36.86 38.80 36.35 38.36 0.4M
2022-12-01 35.83 36.88 35.81 36.58 0.2M
2022-11-30 36.80 37.12 35.57 35.81 0.3M
2022-11-29 36.13 37.35 36.13 36.94 0.2M
2022-11-28 36.13 37.02 35.77 36.32 0.2M
2022-11-25 37.67 38.47 36.61 36.77 0.3M
2022-11-24 37.42 38.92 37.18 37.94 0.2M
2022-11-23 39.25 39.29 36.86 37.80 0.3M
2022-11-22 39.90 40.78 38.61 38.95 0.5M
2022-11-21 40.07 41.18 39.21 39.73 0.4M
2022-11-18 40.99 42.20 40.03 40.07 0.4M
2022-11-17 40.00 41.80 40.00 41.03 0.6M
2022-11-16 40.19 41.23 39.22 40.00 0.4M
2022-11-15 38.66 40.56 38.66 40.00 0.3M
2022-11-14 38.51 39.68 38.10 39.31 0.5M
2022-11-11 39.97 41.00 38.21 38.56 0.6M
2022-11-10 39.98 40.88 39.42 39.50 0.3M
2022-11-09 39.42 40.68 38.60 39.60 0.3M
2022-11-08 39.66 40.44 38.01 40.30 0.5M
2022-11-07 39.80 40.40 38.94 39.50 0.4M
2022-11-04 40.79 40.79 39.52 39.80 0.5M
2022-11-03 39.00 40.78 38.70 40.38 0.6M
2022-11-02 39.50 39.98 38.83 39.50 0.6M
2022-11-01 39.70 40.98 38.52 39.50 0.7M
2022-10-31 36.96 39.80 36.96 38.38 0.7M
2022-10-28 38.80 39.20 36.05 36.41 0.5M
2022-10-27 37.50 40.02 36.71 38.56 0.7M
2022-10-26 33.83 37.48 33.68 37.33 0.5M
2022-10-25 34.49 35.10 33.18 33.65 0.3M
2022-10-24 35.69 36.49 34.84 35.08 0.2M
2022-10-21 35.25 35.72 34.20 35.62 0.2M
2022-10-20 34.50 35.79 34.50 35.25 0.1M
2022-10-19 34.78 35.94 34.73 35.07 0.2M
2022-10-18 35.80 36.25 35.11 35.25 0.1M
2022-10-17 34.38 36.55 33.88 36.16 0.5M
2022-10-14 33.82 34.48 33.72 34.19 0.3M
2022-10-13 32.75 34.46 32.71 33.82 0.2M
2022-10-12 31.40 32.70 31.08 32.62 0.1M
2022-10-11 32.80 32.80 30.83 31.68 0.1M
2022-10-10 32.41 32.86 32.21 32.41 0.1M
2022-09-30 32.53 33.38 32.51 32.51 0.1M
2022-09-29 34.45 34.82 33.01 33.26 0.1M
2022-09-28 34.38 34.79 33.75 34.46 0.1M
2022-09-27 34.34 34.66 33.63 34.56 0.1M
2022-09-26 34.14 34.43 33.38 33.74 0.2M
2022-09-23 36.19 36.19 34.45 34.79 0.1M
2022-09-22 36.50 36.50 35.77 35.86 0.1M
2022-09-21 35.75 36.75 34.70 36.14 0.1M
2022-09-20 35.48 35.60 34.43 35.41 0.1M
2022-09-19 35.75 35.75 34.24 35.11 0.2M
2022-09-16 36.02 36.67 35.27 35.44 0.1M
2022-09-15 36.98 37.15 35.16 36.00 0.2M
2022-09-14 36.45 37.20 36.02 36.79 0.2M
2022-09-13 36.13 37.40 36.13 36.90 0.2M
2022-09-09 36.82 36.82 36.10 36.25 0.1M
2022-09-08 37.71 37.99 36.20 37.27 0.2M
2022-09-07 37.28 37.88 36.50 37.61 0.2M
2022-09-06 37.00 37.77 36.02 37.18 0.1M
2022-09-05 36.55 37.59 36.30 37.35 0.3M
2022-09-02 35.80 36.93 35.66 36.55 0.2M
2022-09-01 35.92 36.69 35.36 35.80 0.3M
2022-08-31 36.90 36.90 35.29 36.01 0.3M
2022-08-30 36.63 37.73 36.05 36.86 0.3M
2022-08-29 34.63 36.93 33.88 36.32 0.4M
2022-08-26 35.77 35.87 34.63 34.63 0.2M
2022-08-25 36.88 36.88 34.78 35.77 0.2M
2022-08-24 37.33 37.33 35.91 36.44 0.2M
2022-08-23 36.80 37.66 36.80 37.32 0.1M
2022-08-22 37.58 38.31 37.01 37.47 0.2M
2022-08-19 39.11 40.10 37.90 38.00 0.3M
2022-08-18 39.33 39.80 38.75 39.51 0.1M
2022-08-17 39.01 40.34 38.90 39.30 0.2M
2022-08-16 39.47 40.06 39.05 39.09 0.2M
2022-08-15 40.19 40.78 39.05 39.55 0.2M
2022-08-12 40.25 40.83 39.90 40.34 0.3M
2022-08-11 39.82 40.97 39.45 40.20 0.4M
2022-08-10 39.77 40.33 39.17 39.73 0.4M
2022-08-09 39.98 39.98 38.71 39.50 0.2M
2022-08-08 39.30 40.21 38.74 39.80 0.3M
2022-08-05 37.61 39.66 37.22 39.32 0.5M
2022-08-04 36.87 37.87 36.67 37.43 0.2M
2022-08-03 36.23 37.60 36.23 36.99 0.2M
2022-08-02 38.14 38.17 35.35 36.33 0.2M
2022-08-01 37.94 38.63 37.61 38.38 0.1M
2022-07-29 38.89 38.89 38.00 38.15 0.1M
2022-07-28 38.37 39.79 38.37 38.61 0.1M
2022-07-27 37.70 39.28 37.18 38.45 0.3M
2022-07-26 38.55 38.55 37.30 37.65 0.2M
2022-07-25 37.88 38.69 37.78 38.26 0.1M
2022-07-22 38.90 39.36 37.79 38.50 0.2M
2022-07-21 39.44 39.75 38.76 38.90 0.2M
2022-07-20 38.42 39.77 38.18 39.45 0.2M
2022-07-19 38.50 39.30 38.00 38.75 0.2M
2022-07-18 38.31 38.87 38.10 38.42 0.1M
2022-07-15 39.00 39.79 39.00 39.00 0.1M
2022-07-14 37.03 40.52 37.03 39.35 0.2M
2022-07-13 38.94 38.96 37.36 37.54 0.1M
2022-07-12 38.98 38.98 38.11 38.20 0.2M
2022-07-11 39.23 39.57 38.57 39.37 0.1M
2022-07-08 38.35 39.62 38.35 39.23 0.1M
2022-07-07 39.06 39.37 37.63 38.74 0.1M
2022-07-06 39.42 39.61 38.14 38.60 0.1M
2022-07-05 39.90 39.90 38.30 38.62 0.1M
2022-07-04 40.27 40.47 39.53 39.88 0.1M
2022-07-01 40.49 40.73 40.00 40.27 0.2M
2022-06-30 41.50 41.88 39.86 40.50 0.3M
2022-06-29 41.99 44.99 40.89 41.50 0.4M
2022-06-28 41.35 41.37 40.10 41.09 0.1M
2022-06-27 42.00 42.87 40.88 41.01 0.1M
2022-06-24 41.48 43.48 41.48 42.00 0.1M
2022-06-23 40.99 41.95 40.22 41.90 0.1M
2022-06-22 41.34 42.44 40.50 40.66 0.2M
2022-06-21 43.23 44.44 41.86 41.97 0.1M
2022-06-20 42.43 43.80 42.00 43.57 0.2M
2022-06-17 43.11 44.00 41.61 42.00 0.3M
2022-06-16 44.02 44.42 42.85 43.70 0.1M
2022-06-15 43.90 45.49 42.01 43.62 0.1M
2022-06-14 44.30 44.30 42.03 43.19 0.1M
2022-06-13 44.30 44.80 42.51 43.68 0.1M
2022-06-10 43.23 43.90 42.17 43.80 0.1M
2022-06-09 44.48 45.45 43.20 43.23 0.1M
2022-06-08 45.11 46.11 43.77 44.93 0.1M
2022-06-07 46.21 46.74 44.84 45.70 0.1M
2022-06-06 45.00 47.00 44.02 46.68 0.3M
2022-06-02 42.40 45.45 41.50 44.48 0.3M
2022-06-01 42.30 42.80 40.90 42.55 0.2M
2022-05-31 39.39 41.96 39.04 41.90 0.1M
2022-05-30 40.01 40.80 39.13 40.26 0.0M
2022-05-27 39.24 40.80 39.24 40.56 0.1M
2022-05-26 40.96 40.96 38.82 39.76 0.1M
2022-05-25 40.50 40.98 38.91 39.94 0.2M
2022-05-24 41.51 43.94 39.30 39.67 0.2M
2022-05-23 42.79 42.79 40.59 41.91 0.1M
2022-05-20 41.42 42.70 41.42 42.50 0.1M
2022-05-19 41.60 44.42 41.13 41.71 0.2M
2022-05-18 40.49 42.50 39.51 42.40 0.4M
2022-05-17 37.65 40.49 37.65 40.49 0.2M
2022-05-16 38.77 38.99 37.53 37.82 0.2M
2022-05-13 38.09 39.50 37.61 38.28 0.1M
2022-05-12 37.00 38.98 37.00 38.67 0.1M
2022-05-11 38.79 39.30 37.13 37.74 0.1M
2022-05-10 36.27 38.19 36.26 37.80 0.1M
2022-05-09 38.30 38.37 37.20 37.89 0.0M
2022-05-06 36.25 38.74 35.21 37.84 0.1M
2022-05-05 36.34 37.96 36.01 37.28 0.1M
2022-04-29 36.20 36.50 35.10 36.32 0.1M
2022-04-28 34.89 35.78 34.02 35.15 0.1M
2022-04-27 35.08 36.87 33.56 35.97 0.1M
2022-04-26 36.70 37.80 35.06 36.05 0.1M
2022-04-25 38.84 38.84 35.88 36.08 0.1M
2022-04-22 37.71 39.98 37.71 38.99 0.1M
2022-04-21 40.30 40.93 37.56 38.42 0.1M
2022-04-20 40.33 41.73 40.24 40.24 0.1M
2022-04-19 41.70 42.48 40.56 41.20 0.1M
2022-04-18 42.05 43.29 40.01 42.95 0.1M
2022-04-15 43.51 43.97 41.25 43.10 0.1M
2022-04-14 43.38 44.43 43.36 44.36 0.1M
2022-04-13 43.70 44.10 43.22 44.09 0.1M
2022-04-12 43.12 44.67 43.12 44.04 0.1M
2022-04-11 43.55 45.58 43.50 44.25 0.1M
2022-04-08 46.96 47.19 45.53 45.76 0.1M
2022-04-07 48.20 48.20 46.00 47.12 0.1M
2022-04-06 45.46 49.69 45.11 47.69 0.1M
2022-04-01 45.96 46.67 45.36 46.20 0.1M
2022-03-31 46.68 47.27 46.00 46.21 0.1M
2022-03-30 46.02 48.30 45.91 46.46 0.1M
2022-03-29 47.90 47.90 46.59 47.00 0.1M
2022-03-28 47.99 48.45 46.64 47.90 0.1M
2022-03-25 49.90 49.98 47.80 48.63 0.1M
2022-03-24 50.49 50.58 49.38 50.01 0.0M
2022-03-23 49.51 51.89 49.33 51.27 0.1M
2022-03-22 49.39 51.92 49.10 50.38 0.1M
2022-03-21 48.19 49.71 46.81 49.39 0.1M
2022-03-18 48.00 48.30 47.26 47.93 0.1M
2022-03-17 48.16 49.50 47.99 48.40 0.1M
2022-03-16 48.25 48.30 45.90 48.16 0.1M
2022-03-15 51.06 51.08 47.50 48.29 0.2M
2022-03-14 51.02 52.52 50.58 51.69 0.1M
2022-03-11 52.29 52.48 50.75 52.08 0.1M
2022-03-10 52.82 53.10 51.51 52.30 0.2M
2022-03-09 53.38 53.38 48.14 52.82 0.1M
2022-03-08 52.66 53.80 51.32 52.88 0.3M
2022-03-07 52.20 53.21 51.31 52.88 0.1M
2022-03-04 54.37 54.37 51.30 52.80 0.2M
2022-03-03 55.60 55.64 53.49 53.94 0.1M
2022-03-02 54.58 55.64 54.50 55.00 0.1M
2022-03-01 54.99 56.51 54.31 55.03 0.1M
2022-02-28 54.70 55.45 53.01 54.99 0.1M
2022-02-25 55.79 55.79 54.34 54.82 0.1M
2022-02-24 55.30 57.80 53.81 54.79 0.3M
2022-02-23 55.55 55.81 53.63 55.48 0.2M
2022-02-22 55.49 55.73 54.00 54.85 0.1M
2022-02-21 54.71 57.20 53.88 55.97 0.2M
2022-02-18 52.82 54.35 52.71 54.10 0.1M
2022-02-17 53.44 55.00 52.20 52.84 0.2M
2022-02-16 53.16 54.79 52.28 53.44 0.1M
2022-02-15 54.45 54.79 52.00 53.54 0.2M
2022-02-14 55.00 55.12 52.22 54.17 0.2M
2022-02-11 56.99 57.15 54.30 54.99 0.2M
2022-02-10 57.68 58.54 56.19 56.68 0.1M
2022-02-09 57.70 59.01 55.83 58.44 0.2M
2022-02-08 55.10 57.51 54.65 57.10 0.2M
2022-02-07 57.75 57.75 55.00 55.07 0.2M
2022-01-28 56.59 58.39 54.82 57.77 0.3M
2022-01-27 58.48 59.57 55.95 56.59 0.2M
2022-01-26 58.58 59.25 57.18 58.48 0.2M
2022-01-25 59.00 59.56 57.08 57.08 0.3M
2022-01-24 61.14 61.76 57.23 60.00 0.5M
2022-01-21 64.89 64.99 60.60 60.68 0.5M
2022-01-20 70.62 70.97 62.02 64.02 0.8M
2022-01-19 64.00 69.88 64.00 69.88 0.9M
2022-01-18 63.95 67.00 63.08 64.00 0.4M
2022-01-17 63.88 66.66 62.80 63.90 0.4M
2022-01-14 62.90 62.90 60.10 62.40 0.4M
2022-01-13 58.98 62.97 58.21 61.95 0.5M
2022-01-12 56.77 58.46 56.77 58.03 0.1M
2022-01-11 57.64 58.32 56.37 56.37 0.1M
2022-01-10 56.80 57.39 55.13 57.32 0.1M
2022-01-07 58.77 58.77 56.52 57.02 0.1M
2022-01-06 57.23 58.31 57.23 58.00 0.1M
2022-01-05 56.54 58.70 56.47 57.64 0.2M
2022-01-04 55.45 57.54 55.20 57.14 0.2M