NanJi ECommerce Co Ltd (002127)

002127
🏛️ 中国 →
3.49
最終更新: 2025-09-29
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
2021-12-31 6.92 6.94 6.85 6.90 40.4M
2021-12-30 6.66 7.06 6.65 6.88 89.7M
2021-12-29 6.80 6.82 6.65 6.68 41.8M
2021-12-28 6.83 6.91 6.81 6.82 31.4M
2021-12-27 6.94 6.98 6.80 6.87 37.1M
2021-12-24 6.84 6.88 6.74 6.81 33.4M
2021-12-23 6.85 6.97 6.84 6.87 42.7M
2021-12-22 6.75 7.18 6.72 6.91 93.8M
2021-12-21 6.63 6.74 6.60 6.73 41.2M
2021-12-20 6.66 6.74 6.58 6.61 40.6M
2021-12-17 6.78 6.79 6.70 6.70 35.2M
2021-12-16 6.78 6.85 6.73 6.80 41.0M
2021-12-15 6.85 6.90 6.76 6.78 39.8M
2021-12-14 6.82 6.97 6.80 6.87 45.7M
2021-12-13 6.83 6.93 6.78 6.84 44.3M
2021-12-10 6.85 6.94 6.81 6.84 48.1M
2021-12-09 6.71 6.92 6.71 6.88 64.6M
2021-12-08 6.68 6.79 6.62 6.74 46.4M
2021-12-07 6.63 6.72 6.60 6.66 32.8M
2021-12-06 6.63 6.75 6.51 6.63 52.1M
2021-12-03 6.61 6.68 6.60 6.65 25.9M
2021-12-02 6.62 6.71 6.60 6.61 30.4M
2021-12-01 6.60 6.69 6.54 6.66 36.3M
2021-11-30 6.57 6.71 6.53 6.53 48.5M
2021-11-29 6.55 6.65 6.51 6.57 29.2M
2021-11-26 6.77 6.77 6.66 6.67 33.3M
2021-11-25 6.87 6.87 6.78 6.79 33.9M
2021-11-24 6.68 6.93 6.66 6.87 64.5M
2021-11-23 6.63 6.76 6.61 6.72 35.3M
2021-11-22 6.79 6.80 6.62 6.67 60.2M
2021-11-19 6.72 6.81 6.72 6.80 30.5M
2021-11-18 6.88 6.90 6.75 6.76 38.0M
2021-11-17 6.85 6.96 6.82 6.87 33.4M
2021-11-16 7.03 7.11 6.88 6.89 49.5M
2021-11-15 7.00 7.16 6.98 7.04 44.7M
2021-11-12 6.96 7.27 6.78 7.09 94.9M
2021-11-11 7.08 7.10 6.99 6.99 51.8M
2021-11-10 7.21 7.21 6.98 7.10 54.9M
2021-11-09 7.33 7.46 7.20 7.25 48.8M
2021-11-08 7.45 7.45 7.23 7.35 41.8M
2021-11-05 7.27 7.49 7.21 7.42 73.8M
2021-11-04 7.21 7.34 7.14 7.24 44.6M
2021-11-03 7.31 7.53 7.22 7.28 66.4M
2021-11-02 7.25 7.39 7.11 7.15 54.0M
2021-11-01 7.10 7.43 7.08 7.34 61.5M
2021-10-29 7.09 7.32 7.06 7.17 62.1M
2021-10-28 6.86 7.26 6.83 7.14 79.4M
2021-10-27 7.07 7.26 6.74 6.90 78.9M
2021-10-26 7.23 7.30 7.07 7.14 66.1M
2021-10-25 7.32 7.48 7.23 7.31 68.1M
2021-10-22 7.60 7.98 7.42 7.42 120.6M
2021-10-21 7.29 7.76 7.25 7.70 135.5M
2021-10-20 7.13 7.77 6.97 7.49 145.7M
2021-10-19 7.10 7.21 7.01 7.13 54.5M
2021-10-18 7.18 7.22 7.03 7.12 61.6M
2021-10-15 7.48 7.54 7.12 7.22 112.7M
2021-10-14 6.81 7.48 6.77 7.48 112.7M
2021-10-13 6.67 6.83 6.65 6.80 38.8M
2021-10-12 6.71 6.72 6.55 6.63 38.2M
2021-10-11 6.79 6.91 6.69 6.73 48.7M
2021-10-08 6.69 6.91 6.64 6.77 63.7M
2021-09-30 6.41 6.66 6.39 6.60 55.1M
2021-09-29 6.58 6.63 6.42 6.42 53.0M
2021-09-28 6.67 6.71 6.56 6.61 47.4M
2021-09-27 6.74 6.85 6.60 6.64 57.2M
2021-09-24 6.87 6.97 6.74 6.75 54.3M
2021-09-23 6.78 7.09 6.78 6.86 72.6M
2021-09-22 6.89 6.92 6.75 6.77 54.7M
2021-09-17 7.26 7.27 6.94 6.96 81.0M
2021-09-16 7.36 7.53 7.21 7.22 59.1M
2021-09-15 7.82 7.83 7.16 7.40 107.8M
2021-09-14 7.95 8.08 7.84 7.86 40.2M
2021-09-13 7.96 8.09 7.82 7.98 46.2M
2021-09-10 8.05 8.09 7.95 7.96 39.7M
2021-09-09 8.15 8.19 8.01 8.05 40.6M
2021-09-08 7.99 8.19 7.98 8.16 50.4M
2021-09-07 7.90 8.15 7.88 8.03 50.1M
2021-09-06 7.89 8.00 7.82 7.94 45.7M
2021-09-03 7.81 7.97 7.81 7.92 34.3M
2021-09-02 8.00 8.00 7.85 7.88 37.4M
2021-09-01 7.83 8.10 7.70 8.03 59.6M
2021-08-31 7.96 8.11 7.80 7.89 76.3M
2021-08-30 8.14 8.38 8.14 8.14 117.4M
2021-08-27 9.01 9.18 8.90 9.04 30.0M
2021-08-26 9.25 9.31 9.02 9.04 43.4M
2021-08-25 9.32 9.49 9.23 9.36 44.7M
2021-08-24 9.23 9.28 9.06 9.19 29.8M
2021-08-23 9.14 9.25 9.07 9.20 29.9M
2021-08-20 9.06 9.19 8.85 9.09 33.4M
2021-08-19 9.06 9.23 9.03 9.05 34.9M
2021-08-18 9.51 9.55 8.99 9.15 70.7M
2021-08-17 9.95 9.97 9.55 9.62 55.5M
2021-08-16 9.61 10.11 9.59 10.02 62.7M
2021-08-13 9.79 9.79 9.56 9.62 40.1M
2021-08-12 9.75 9.95 9.68 9.80 42.3M
2021-08-11 10.04 10.13 9.80 9.84 48.4M
2021-08-10 10.20 10.20 9.95 10.03 39.4M
2021-08-09 9.80 10.21 9.73 10.10 60.6M
2021-08-06 9.80 9.99 9.52 9.87 56.7M
2021-08-05 9.95 10.01 9.66 9.77 55.7M
2021-08-04 9.95 10.22 9.93 10.02 42.2M
2021-08-03 10.30 10.43 9.96 10.05 58.6M
2021-08-02 10.10 10.60 9.83 10.31 69.2M
2021-07-30 10.10 10.57 10.05 10.26 55.1M
2021-07-29 10.25 10.42 10.08 10.22 66.4M
2021-07-28 9.66 10.15 9.65 10.06 88.2M
2021-07-27 10.02 10.19 9.68 9.70 81.5M
2021-07-26 11.14 11.16 9.98 10.08 154.9M
2021-07-23 11.26 11.55 11.05 11.09 69.8M
2021-07-22 11.21 11.50 11.03 11.36 82.0M
2021-07-21 11.63 11.82 11.22 11.31 86.4M
2021-07-20 11.80 11.95 11.29 11.51 94.3M
2021-07-19 11.90 12.35 11.80 11.95 85.5M
2021-07-16 12.10 12.48 11.83 12.00 117.2M
2021-07-15 11.30 12.41 11.11 12.15 175.1M
2021-07-14 11.21 11.62 11.01 11.29 89.9M
2021-07-13 10.80 11.76 10.76 11.29 113.2M
2021-07-12 11.20 11.39 10.90 10.90 90.6M
2021-07-09 11.04 11.34 10.54 11.26 131.3M
2021-07-08 11.49 11.83 11.00 11.00 173.2M
2021-07-07 10.39 11.42 10.39 11.42 189.4M
2021-07-06 10.51 10.62 10.23 10.38 111.3M
2021-07-05 10.47 11.04 10.22 10.67 150.3M
2021-07-02 9.92 10.62 9.85 10.27 156.9M
2021-07-01 9.77 10.14 9.71 9.93 88.6M
2021-06-30 9.70 10.11 9.62 9.77 90.2M
2021-06-29 9.55 10.07 9.31 9.78 163.1M
2021-06-28 8.60 9.46 8.49 9.46 128.5M
2021-06-25 8.69 8.69 8.43 8.60 45.3M
2021-06-24 8.56 8.73 8.50 8.67 44.1M
2021-06-23 8.56 8.65 8.49 8.57 39.4M
2021-06-22 8.70 8.84 8.50 8.55 59.6M
2021-06-21 9.05 9.08 8.73 8.75 71.8M
2021-06-18 8.96 9.19 8.81 9.09 51.8M
2021-06-17 9.08 9.12 8.91 8.91 40.7M
2021-06-16 9.12 9.33 9.00 9.10 45.1M
2021-06-15 9.34 9.38 8.90 9.07 69.4M
2021-06-11 9.37 9.59 9.23 9.32 71.1M
2021-06-10 9.38 9.77 9.35 9.42 64.5M
2021-06-09 9.70 9.77 9.43 9.43 69.3M
2021-06-08 9.79 9.94 9.62 9.76 56.8M
2021-06-07 9.94 10.09 9.55 9.78 60.9M
2021-06-04 10.15 10.16 9.90 10.01 81.6M
2021-06-03 10.20 10.69 10.11 10.29 115.4M
2021-06-02 10.13 10.34 9.96 10.18 78.2M
2021-06-01 10.22 10.28 9.94 10.06 71.7M
2021-05-31 9.76 10.37 9.70 10.20 125.6M
2021-05-28 10.10 10.18 9.75 9.76 123.9M
2021-05-27 10.34 10.63 10.07 10.16 229.2M
2021-05-26 9.28 10.18 9.25 10.18 143.5M
2021-05-25 9.24 9.33 9.07 9.25 53.0M
2021-05-24 9.29 9.37 9.12 9.20 44.4M
2021-05-21 9.29 9.56 9.12 9.24 71.0M
2021-05-20 9.47 9.54 9.16 9.24 89.3M
2021-05-19 9.44 9.85 9.28 9.49 114.4M
2021-05-18 8.93 9.64 8.93 9.40 110.8M
2021-05-17 8.98 9.12 8.86 8.93 67.3M
2021-05-14 9.09 9.22 8.83 8.99 95.5M
2021-05-13 8.38 9.16 8.34 9.00 139.7M
2021-05-12 8.20 8.47 8.18 8.46 63.5M
2021-05-11 8.12 8.26 8.10 8.20 36.7M
2021-05-10 8.02 8.28 8.00 8.21 54.3M
2021-05-07 7.91 8.09 7.78 7.93 52.0M
2021-05-06 8.12 8.14 7.91 7.93 46.5M
2021-04-30 8.06 8.18 7.97 8.08 34.7M
2021-04-29 8.25 8.29 8.06 8.08 62.1M
2021-04-28 8.28 8.62 8.16 8.36 75.1M
2021-04-27 8.04 8.43 7.86 8.32 103.7M
2021-04-26 8.15 8.33 8.02 8.08 64.6M
2021-04-23 8.66 8.67 8.22 8.25 114.7M
2021-04-22 8.75 8.79 8.68 8.69 47.6M
2021-04-21 8.87 8.91 8.75 8.76 66.1M
2021-04-20 8.86 9.04 8.85 8.93 54.3M
2021-04-19 8.93 9.12 8.78 8.93 75.6M
2021-04-16 8.95 9.09 8.84 8.95 75.3M
2021-04-15 8.97 9.23 8.92 9.16 51.1M
2021-04-14 8.85 9.09 8.73 9.06 71.2M
2021-04-13 9.18 9.19 8.85 8.93 65.3M
2021-04-12 9.33 9.46 9.16 9.17 43.7M
2021-04-09 9.39 9.39 9.22 9.26 42.9M
2021-04-08 9.57 9.58 9.41 9.43 47.1M
2021-04-07 9.29 9.67 9.22 9.58 81.4M
2021-04-06 9.26 9.33 9.14 9.30 36.1M
2021-04-02 9.38 9.42 9.22 9.26 35.0M
2021-04-01 9.19 9.34 9.17 9.28 37.3M
2021-03-31 9.30 9.32 9.15 9.18 43.8M
2021-03-30 9.40 9.44 9.20 9.29 54.6M
2021-03-29 9.70 9.72 9.40 9.45 61.1M
2021-03-26 9.48 9.79 9.42 9.68 72.9M
2021-03-25 9.30 9.70 9.24 9.50 78.0M
2021-03-24 9.47 9.50 9.15 9.21 71.6M
2021-03-23 9.69 9.73 9.47 9.55 62.5M
2021-03-22 9.48 9.98 9.40 9.66 88.1M
2021-03-19 9.70 9.89 9.50 9.54 92.9M
2021-03-18 9.55 9.97 9.42 9.87 116.9M
2021-03-17 9.42 9.84 9.37 9.52 82.1M
2021-03-16 9.29 9.91 9.29 9.52 114.7M
2021-03-15 8.99 9.31 8.92 9.12 55.2M
2021-03-12 9.40 9.45 9.08 9.11 78.5M
2021-03-11 9.30 9.56 9.18 9.42 68.8M
2021-03-10 9.50 9.55 9.20 9.32 58.8M
2021-03-09 9.66 9.76 8.92 9.37 98.8M
2021-03-08 9.93 10.12 9.57 9.61 97.4M
2021-03-05 9.58 10.02 9.54 9.92 80.1M
2021-03-04 10.17 10.17 9.76 9.80 97.5M
2021-03-03 10.11 10.35 9.86 10.33 97.4M
2021-03-02 10.82 10.93 10.19 10.23 107.9M
2021-03-01 10.69 10.84 10.51 10.82 76.4M
2021-02-26 10.70 10.96 10.51 10.58 92.6M
2021-02-25 11.38 11.45 10.70 11.04 110.6M
2021-02-24 11.74 11.83 11.22 11.31 111.9M
2021-02-23 11.22 11.91 11.14 11.73 135.9M
2021-02-22 11.54 12.03 11.05 11.34 168.1M
2021-02-19 11.03 11.60 10.74 11.53 142.6M
2021-02-18 10.50 11.03 10.43 10.93 135.4M
2021-02-10 10.66 10.72 10.06 10.23 128.9M
2021-02-09 10.45 10.96 10.23 10.55 135.1M
2021-02-08 10.90 11.15 10.13 10.41 154.1M
2021-02-05 11.04 11.80 10.80 11.25 186.4M
2021-02-04 10.98 11.38 10.63 11.04 212.6M
2021-02-03 9.83 10.78 9.67 10.78 182.6M
2021-02-02 9.80 10.15 9.61 9.80 122.6M
2021-02-01 9.77 9.77 9.20 9.59 111.2M
2021-01-29 9.87 10.26 9.53 9.77 169.4M
2021-01-28 10.14 10.48 9.73 10.30 237.6M
2021-01-27 8.82 9.53 8.79 9.53 126.4M
2021-01-26 9.07 9.18 8.65 8.66 114.9M
2021-01-25 9.48 9.48 9.19 9.20 88.7M
2021-01-22 9.53 9.56 9.21 9.53 87.5M
2021-01-21 9.63 9.68 9.23 9.52 101.2M
2021-01-20 9.60 9.84 9.55 9.63 93.3M
2021-01-19 9.73 9.93 9.44 9.51 121.4M
2021-01-18 10.11 10.63 9.62 9.74 180.0M
2021-01-15 10.20 11.00 10.01 10.48 184.6M
2021-01-14 9.31 10.38 8.91 10.21 203.6M
2021-01-13 9.48 10.00 9.32 9.44 193.9M
2021-01-12 10.16 10.17 9.23 9.23 177.6M
2021-01-11 10.36 10.65 10.17 10.26 163.6M
2021-01-08 10.31 10.40 10.00 10.16 128.5M
2021-01-07 10.37 10.63 10.09 10.16 178.7M
2021-01-06 11.31 11.49 10.01 10.37 256.2M
2021-01-05 11.68 11.68 11.08 11.09 100.9M
2021-01-04 13.61 13.62 12.31 12.31 70.6M