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
2023-12-29 46.85 48.30 46.75 48.07 0.6M
2023-12-28 46.82 47.49 45.35 46.85 0.7M
2023-12-27 46.51 47.46 46.00 46.13 0.7M
2023-12-26 48.28 48.34 46.07 46.81 0.4M
2023-12-25 47.94 49.79 47.57 48.05 0.5M
2023-12-22 49.80 50.36 47.94 48.18 0.8M
2023-12-21 51.00 51.21 49.65 49.80 1.0M
2023-12-20 51.15 52.88 50.05 51.33 1.1M
2023-12-19 50.83 51.60 50.36 51.30 0.7M
2023-12-18 51.56 53.12 50.25 50.93 1.0M
2023-12-15 51.63 52.17 50.72 51.65 1.1M
2023-12-14 53.10 53.89 51.00 51.64 1.2M
2023-12-13 54.22 54.94 52.77 53.00 0.4M
2023-12-12 53.95 54.99 53.80 54.18 0.6M
2023-12-11 53.42 54.51 52.42 53.90 1.0M
2023-12-08 54.10 55.19 53.50 53.70 0.8M
2023-12-07 52.70 54.60 52.69 53.92 0.7M
2023-12-06 52.79 54.37 52.55 53.20 0.7M
2023-12-05 55.50 55.80 52.85 52.99 1.3M
2023-12-04 53.62 55.96 52.61 55.40 1.9M
2023-12-01 51.22 53.63 50.47 53.50 1.0M
2023-11-30 51.18 51.51 49.90 50.73 0.8M
2023-11-29 52.65 52.71 50.92 51.06 0.9M
2023-11-28 53.24 53.90 51.74 52.65 1.0M
2023-11-27 53.11 54.27 51.95 52.80 1.1M
2023-11-24 55.77 55.77 52.81 53.11 1.0M
2023-11-23 55.76 56.44 54.02 55.79 1.2M
2023-11-22 57.97 58.80 55.60 55.69 1.6M
2023-11-21 58.68 59.62 57.53 58.57 1.5M
2023-11-20 59.38 63.89 57.80 58.93 2.5M
2023-11-17 60.36 61.00 57.57 59.80 2.4M
2023-11-16 57.17 65.00 56.10 58.89 4.7M
2023-11-15 53.24 60.80 51.54 57.82 4.4M
2023-11-14 47.96 52.96 47.96 52.58 2.0M
2023-11-13 48.18 48.82 47.35 47.79 1.0M
2023-11-10 48.90 48.90 47.43 47.71 1.1M
2023-11-09 50.44 51.86 48.77 49.04 1.7M
2023-11-08 52.62 54.50 50.20 50.97 2.9M
2023-11-07 46.25 47.98 45.57 47.81 1.0M
2023-11-06 44.77 46.75 44.77 46.25 0.7M
2023-11-03 42.66 45.49 42.47 44.45 0.8M
2023-11-02 43.97 44.49 42.22 42.66 0.8M
2023-11-01 44.60 45.19 43.51 43.91 1.0M
2023-10-31 47.92 47.92 44.30 44.86 1.6M
2023-10-30 48.11 48.77 46.03 47.93 1.7M
2023-10-27 47.50 50.50 46.96 46.96 2.2M
2023-10-26 43.38 51.00 42.40 47.50 3.5M
2023-10-25 40.50 43.38 39.63 43.33 1.4M
2023-10-24 38.46 40.22 37.51 40.10 0.5M
2023-10-23 38.81 38.98 37.46 37.90 0.4M
2023-10-20 39.53 40.41 38.77 38.89 0.4M
2023-10-19 39.61 41.06 38.91 39.93 0.4M
2023-10-18 40.79 40.79 39.04 39.66 0.4M
2023-10-17 40.71 40.84 39.93 40.49 0.3M
2023-10-16 41.38 41.40 39.96 40.51 0.4M
2023-10-13 41.07 41.62 40.60 41.00 0.6M
2023-10-12 43.39 43.39 41.16 41.45 0.7M
2023-10-11 42.37 43.68 41.21 42.96 0.9M
2023-10-10 41.78 42.68 41.50 42.27 0.6M
2023-10-09 44.39 45.26 41.38 41.61 1.0M
2023-09-28 42.86 44.68 42.56 44.26 0.7M
2023-09-27 44.11 44.11 42.78 42.95 0.9M
2023-09-26 41.98 46.35 41.47 43.90 1.6M
2023-09-25 42.08 42.61 41.14 42.04 0.5M
2023-09-22 39.97 41.95 39.77 41.91 0.5M
2023-09-21 40.27 40.71 39.93 40.03 0.3M
2023-09-20 40.00 41.00 39.98 40.10 0.4M
2023-09-19 41.70 41.70 39.93 40.09 0.4M
2023-09-18 40.71 42.10 40.71 41.39 0.4M
2023-09-15 41.60 41.60 40.33 40.76 0.4M
2023-09-14 42.00 42.17 40.81 41.10 0.5M
2023-09-13 43.17 43.17 41.41 42.01 0.5M
2023-09-12 43.64 44.37 43.02 43.28 0.6M
2023-09-11 43.60 44.53 42.55 44.07 0.5M
2023-09-08 43.19 43.83 42.30 43.24 0.4M
2023-09-07 43.58 44.00 42.91 43.19 0.5M
2023-09-06 43.39 43.77 42.10 43.67 0.5M
2023-09-05 43.38 44.29 42.68 42.99 0.7M
2023-09-04 43.76 44.30 42.30 43.23 0.8M
2023-09-01 46.94 47.23 43.56 43.76 0.8M
2023-08-31 46.78 47.27 46.00 46.60 0.8M
2023-08-30 44.64 47.35 43.95 46.85 1.2M
2023-08-29 40.11 45.11 39.90 44.83 1.4M
2023-08-28 43.74 44.28 40.00 40.11 0.7M
2023-08-25 43.00 43.00 41.11 41.22 0.8M
2023-08-24 43.68 44.74 42.50 43.62 1.0M
2023-08-23 44.49 44.94 42.20 43.37 1.3M
2023-08-22 42.50 46.39 42.10 44.27 1.2M
2023-08-21 41.93 43.25 41.71 42.19 0.4M
2023-08-18 42.80 43.92 41.79 41.93 0.5M
2023-08-17 41.23 43.26 40.90 42.44 0.4M
2023-08-16 42.67 42.67 41.21 41.40 0.3M
2023-08-15 44.39 44.39 42.18 42.67 0.4M
2023-08-14 43.06 44.35 42.38 44.25 0.5M
2023-08-11 44.13 44.27 43.11 43.47 0.4M
2023-08-10 43.47 44.28 43.14 43.80 0.3M
2023-08-09 43.90 44.75 43.35 43.68 0.3M
2023-08-08 45.00 45.55 44.03 44.20 0.3M
2023-08-07 45.71 46.40 44.70 45.19 0.5M
2023-08-04 43.96 46.09 43.94 45.71 0.4M
2023-08-03 44.21 44.94 43.75 44.26 0.3M
2023-08-02 45.29 45.29 44.19 44.53 0.3M
2023-08-01 44.80 45.47 44.35 44.86 0.4M
2023-07-31 45.35 47.43 44.61 44.75 0.9M
2023-07-28 45.57 46.25 44.06 44.53 0.6M
2023-07-27 46.80 47.50 45.14 45.64 0.3M
2023-07-26 48.11 48.56 46.71 47.04 0.3M
2023-07-25 48.01 48.50 47.03 48.01 0.4M
2023-07-24 45.76 48.02 45.76 47.49 0.4M
2023-07-21 46.58 47.23 45.60 45.96 0.3M
2023-07-20 48.88 48.88 46.51 46.59 0.6M
2023-07-19 48.99 49.64 48.05 48.35 0.4M
2023-07-18 49.25 49.57 48.54 48.90 0.4M
2023-07-17 50.50 51.23 48.71 49.33 0.5M
2023-07-14 47.98 51.38 47.98 50.63 1.0M
2023-07-13 47.50 48.19 47.05 47.99 0.6M
2023-07-12 47.74 48.90 46.82 46.99 0.5M
2023-07-11 47.54 49.59 47.10 47.69 0.5M
2023-07-10 48.30 48.37 47.20 47.21 0.4M
2023-07-07 49.11 49.12 47.42 48.30 0.4M
2023-07-06 49.31 49.95 48.60 49.06 0.4M
2023-07-05 50.24 51.28 48.97 49.20 0.5M
2023-07-04 49.83 50.07 48.86 49.88 0.4M
2023-07-03 49.82 49.94 47.37 49.35 0.8M
2023-06-30 49.77 50.30 48.88 49.94 0.5M
2023-06-29 51.71 51.71 48.88 50.17 0.6M
2023-06-28 52.99 52.99 48.64 50.88 0.8M
2023-06-27 49.70 52.73 49.70 52.50 1.3M
2023-06-26 60.60 61.17 49.70 49.91 2.4M
2023-06-21 66.80 66.80 61.05 61.44 1.8M
2023-06-20 66.30 69.50 65.01 67.82 2.4M
2023-06-19 63.16 70.00 62.30 66.69 3.7M
2023-06-16 59.15 61.59 56.66 60.20 1.3M
2023-06-15 62.60 65.50 59.50 59.68 1.8M
2023-06-14 62.32 63.45 60.11 62.31 2.2M
2023-06-13 56.15 66.55 55.00 63.00 2.8M
2023-06-12 59.00 59.41 55.88 56.46 1.1M
2023-06-09 55.80 60.10 55.11 59.26 1.3M
2023-06-08 56.73 56.73 54.70 55.88 0.6M
2023-06-07 56.20 57.40 55.70 56.15 0.8M
2023-06-06 58.16 58.41 56.00 56.50 0.6M
2023-06-05 57.44 58.68 56.81 58.06 0.5M
2023-06-02 56.33 59.45 56.33 57.44 0.9M
2023-06-01 55.20 57.49 54.84 56.55 0.8M
2023-05-31 54.30 55.80 53.74 55.79 0.7M
2023-05-30 52.64 54.00 51.75 53.98 0.5M
2023-05-29 54.08 54.96 52.64 53.12 0.4M
2023-05-26 53.00 54.58 52.06 53.70 0.4M
2023-05-25 52.58 53.96 51.17 53.04 0.4M
2023-05-24 53.10 54.08 52.33 53.25 0.3M
2023-05-23 54.43 54.99 53.13 53.48 0.2M
2023-05-22 54.91 55.40 53.61 54.43 0.2M
2023-05-19 55.63 55.80 53.76 54.97 0.3M
2023-05-18 53.75 55.35 53.75 54.68 0.3M
2023-05-17 52.01 53.95 51.75 53.73 0.2M
2023-05-16 53.53 54.36 52.16 52.38 0.3M
2023-05-15 54.07 54.30 52.30 53.99 0.3M
2023-05-12 54.07 55.47 53.81 54.36 0.3M
2023-05-11 54.51 55.18 53.68 54.10 0.3M
2023-05-10 54.19 55.80 54.19 55.00 0.5M
2023-05-09 57.05 57.39 53.10 53.77 0.8M
2023-05-08 56.17 56.74 54.44 56.28 0.6M
2023-05-05 54.80 56.83 53.89 55.81 0.7M
2023-05-04 58.84 58.84 53.41 55.20 1.2M
2023-04-28 56.81 59.00 55.99 58.40 0.7M
2023-04-27 57.06 59.34 55.74 56.13 0.9M
2023-04-26 60.16 62.50 56.20 57.82 1.0M
2023-04-25 63.50 63.57 59.00 60.95 0.8M
2023-04-24 64.03 66.22 61.79 63.01 0.8M
2023-04-21 71.00 71.10 64.50 65.89 1.0M
2023-04-20 69.00 71.23 68.33 71.20 0.7M
2023-04-19 69.40 73.34 69.00 69.02 0.7M
2023-04-18 69.56 71.97 68.70 70.10 0.5M
2023-04-17 72.80 73.99 69.33 70.20 0.8M
2023-04-14 72.10 74.27 69.33 73.69 1.0M
2023-04-13 75.47 76.42 71.54 73.00 1.5M
2023-04-12 67.30 78.00 66.11 76.25 2.4M
2023-04-11 64.14 68.50 62.80 67.00 1.3M
2023-04-10 66.10 71.50 62.00 64.21 1.5M
2023-04-07 62.66 66.88 62.50 66.10 1.1M
2023-04-06 64.80 66.49 63.00 63.41 1.5M
2023-04-04 67.06 69.60 64.93 67.99 1.8M
2023-04-03 63.00 68.06 63.00 66.58 1.8M
2023-03-31 60.80 65.30 60.65 64.61 1.0M
2023-03-30 63.57 63.70 60.50 60.88 0.9M
2023-03-29 62.00 65.50 60.00 63.45 1.8M
2023-03-28 62.68 67.98 62.20 62.40 1.9M
2023-03-27 64.12 64.17 60.11 63.96 2.2M
2023-03-24 60.93 67.56 60.61 64.50 2.3M
2023-03-23 61.86 65.98 61.16 62.60 2.1M
2023-03-22 61.33 62.85 59.59 61.75 1.5M
2023-03-21 62.68 64.58 60.40 62.60 2.0M
2023-03-20 62.33 65.29 59.11 64.68 2.6M
2023-03-17 59.04 68.00 58.00 62.70 3.1M
2023-03-16 52.04 61.60 52.04 59.50 3.5M
2023-03-15 55.32 55.97 52.54 53.15 1.7M
2023-03-14 56.88 57.18 54.00 55.18 1.8M
2023-03-13 55.60 56.55 54.03 55.80 2.1M
2023-03-10 57.68 58.68 54.99 55.00 2.6M
2023-03-09 59.35 61.00 57.73 58.11 3.1M
2023-03-08 59.80 63.53 57.01 61.30 4.2M
2023-03-07 60.00 60.59 55.00 59.47 5.2M
2023-03-06 50.57 58.22 50.57 58.22 3.7M
2023-03-03 44.30 51.99 44.29 48.52 3.2M
2023-03-02 44.80 45.70 44.54 45.26 1.0M
2023-03-01 42.82 45.08 42.55 44.80 1.1M
2023-02-28 42.80 43.40 42.21 42.86 0.7M
2023-02-27 43.84 44.13 41.68 42.04 0.9M
2023-02-24 43.50 44.44 43.30 43.84 0.7M
2023-02-23 44.78 44.79 43.00 43.41 1.0M
2023-02-22 44.24 45.09 42.98 44.69 1.2M
2023-02-21 44.40 45.35 44.07 44.24 1.1M
2023-02-20 43.50 44.93 43.20 44.50 1.4M
2023-02-17 47.00 47.00 43.26 44.09 2.5M
2023-02-16 46.87 52.00 45.80 48.45 3.4M
2023-02-15 44.41 48.93 44.41 47.35 2.9M
2023-02-14 45.25 45.80 44.22 44.72 1.3M
2023-02-13 45.55 45.80 43.90 44.78 1.6M
2023-02-10 44.73 47.28 44.07 45.51 2.7M
2023-02-09 44.76 44.76 42.72 44.20 2.2M
2023-02-08 48.52 49.66 44.72 44.90 3.4M
2023-02-07 49.17 52.29 46.50 49.26 4.5M
2023-02-06 40.78 48.56 40.78 48.56 4.1M
2023-02-03 38.47 40.67 38.11 40.47 1.1M
2023-02-02 38.39 39.48 38.02 38.82 0.9M
2023-02-01 36.72 38.39 36.46 38.39 0.8M
2023-01-31 37.66 37.90 36.24 36.72 0.6M
2023-01-30 37.30 37.97 37.02 37.89 0.5M
2023-01-20 37.26 37.41 36.38 36.99 0.3M
2023-01-19 36.50 36.97 36.18 36.78 0.2M
2023-01-18 35.52 36.30 35.33 36.15 0.2M
2023-01-17 35.87 36.04 35.21 35.54 0.2M
2023-01-16 35.59 36.39 35.19 35.61 0.3M
2023-01-13 35.53 35.53 34.61 35.25 0.2M
2023-01-12 35.08 35.64 34.89 35.24 0.2M
2023-01-11 36.46 36.46 35.03 35.03 0.2M
2023-01-10 36.00 36.73 35.73 36.20 0.2M
2023-01-09 36.13 36.89 35.86 36.20 0.2M
2023-01-06 36.74 36.86 36.07 36.23 0.2M
2023-01-05 37.31 37.31 36.46 36.52 0.3M
2023-01-04 36.88 37.50 36.01 37.13 0.4M
2023-01-03 33.90 37.10 33.90 36.70 0.5M