Ninebot Ltd (689009)

689009
🏛️ 中国 →
66.11
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 69.00 71.25 67.30 70.07 2.1M
2021-12-30 67.99 68.69 66.01 68.24 3.1M
2021-12-29 68.50 69.68 66.64 67.58 3.4M
2021-12-28 66.60 68.95 66.16 68.15 3.6M
2021-12-27 65.00 68.43 63.56 67.08 3.2M
2021-12-24 65.21 66.88 63.00 65.46 5.1M
2021-12-23 66.70 69.39 66.01 66.01 5.2M
2021-12-22 63.40 69.00 63.40 67.04 7.2M
2021-12-21 62.03 65.05 61.50 63.38 4.2M
2021-12-20 61.00 62.55 60.45 62.43 5.4M
2021-12-17 60.70 62.25 59.60 61.25 4.7M
2021-12-16 61.20 61.45 59.50 60.50 5.4M
2021-12-15 57.70 62.18 57.60 61.46 10.3M
2021-12-14 57.19 58.34 56.85 58.25 4.9M
2021-12-13 56.98 57.16 55.90 57.01 2.0M
2021-12-10 57.80 58.69 56.80 56.82 3.2M
2021-12-09 57.09 58.47 56.10 57.80 4.4M
2021-12-08 56.79 57.39 56.79 57.06 2.1M
2021-12-07 57.48 57.48 56.00 57.02 0.8M
2021-12-06 58.99 58.99 56.30 56.75 1.7M
2021-12-03 57.55 58.78 57.50 58.60 1.7M
2021-12-02 59.67 59.77 57.66 57.73 2.4M
2021-12-01 60.99 61.00 59.78 59.78 2.1M
2021-11-30 60.50 61.20 60.36 60.84 1.5M
2021-11-29 61.88 61.88 60.36 60.51 2.0M
2021-11-26 61.80 62.58 61.50 62.14 2.4M
2021-11-25 61.49 62.50 61.28 62.13 3.1M
2021-11-24 61.71 62.36 61.32 61.54 1.4M
2021-11-23 62.00 63.10 61.40 61.75 1.6M
2021-11-22 61.47 62.40 60.70 62.10 1.9M
2021-11-19 62.37 62.56 60.30 60.87 1.9M
2021-11-18 62.96 63.43 62.23 62.57 1.9M
2021-11-17 64.00 65.46 62.50 62.99 1.9M
2021-11-16 64.01 64.90 63.50 64.19 1.8M
2021-11-15 62.50 65.88 60.01 65.17 2.6M
2021-11-12 64.06 67.54 63.70 66.00 3.5M
2021-11-11 63.49 64.18 62.95 64.06 1.9M
2021-11-10 63.02 63.70 62.60 63.49 1.5M
2021-11-09 63.23 63.79 62.86 63.30 1.2M
2021-11-08 62.80 63.59 61.90 63.24 1.2M
2021-11-05 64.99 64.99 62.90 63.00 1.1M
2021-11-04 65.48 65.48 63.50 64.52 1.4M
2021-11-03 65.99 65.99 63.75 64.41 1.8M
2021-11-02 62.61 65.66 62.61 65.25 1.6M
2021-11-01 63.11 64.10 62.48 62.91 1.1M
2021-10-29 64.90 64.90 63.05 64.00 1.4M
2021-10-28 62.15 64.62 62.15 64.00 1.6M
2021-10-27 66.84 67.19 62.88 63.10 2.0M
2021-10-26 68.58 70.49 66.15 67.00 2.7M
2021-10-25 76.00 76.76 68.88 68.99 2.0M
2021-10-22 75.22 77.48 75.10 75.68 0.5M
2021-10-21 77.18 77.30 75.87 76.08 0.6M
2021-10-20 79.48 80.51 76.18 77.00 1.1M
2021-10-19 78.66 80.20 78.04 78.92 0.7M
2021-10-18 78.00 80.28 75.21 79.65 1.9M
2021-10-15 84.19 84.19 78.03 78.88 1.8M
2021-10-14 86.61 86.99 82.81 83.99 1.3M
2021-10-13 88.99 92.90 86.07 86.55 1.3M
2021-10-12 85.00 89.88 83.03 89.00 1.8M
2021-10-11 80.88 87.79 80.49 85.00 2.6M
2021-10-08 80.80 82.50 77.82 80.58 1.5M
2021-09-30 80.10 82.51 80.10 80.90 1.1M
2021-09-29 80.96 82.90 80.01 80.70 0.9M
2021-09-28 80.94 82.94 79.50 81.87 1.2M
2021-09-27 79.60 82.30 76.69 81.01 2.2M
2021-09-24 77.51 80.50 76.50 79.60 1.0M
2021-09-23 78.90 78.90 75.89 77.51 0.8M
2021-09-22 80.00 83.00 79.00 79.12 0.8M
2021-09-17 79.99 83.98 78.93 81.46 1.8M
2021-09-16 77.99 82.20 76.11 81.00 2.1M
2021-09-15 75.00 79.29 75.00 77.99 1.8M
2021-09-14 77.30 79.88 74.74 75.00 1.7M
2021-09-13 81.53 81.97 75.10 77.00 2.2M
2021-09-10 82.10 83.10 79.00 81.20 1.9M
2021-09-09 87.80 87.92 80.50 84.51 2.4M
2021-09-08 84.00 88.50 83.48 86.00 1.3M
2021-09-07 85.90 87.60 84.20 84.50 1.1M
2021-09-06 80.30 87.50 78.37 86.00 2.1M
2021-09-03 84.47 86.85 80.39 80.50 2.2M
2021-09-02 75.19 82.74 75.00 82.25 2.3M
2021-09-01 73.58 77.85 73.18 75.96 1.8M
2021-08-31 74.99 77.37 73.56 75.00 1.7M
2021-08-30 76.89 78.00 72.63 74.66 3.5M
2021-08-27 83.18 83.40 76.66 78.05 3.7M
2021-08-26 87.76 87.90 81.18 85.10 4.6M
2021-08-25 80.00 86.08 79.00 86.08 7.2M
2021-08-24 66.20 71.73 66.20 71.73 2.5M
2021-08-23 63.69 66.66 63.06 66.00 1.3M
2021-08-20 64.70 65.75 62.88 63.06 0.9M
2021-08-19 65.90 65.92 64.80 65.06 0.5M
2021-08-18 64.39 66.13 64.02 65.59 0.7M
2021-08-17 65.13 66.33 64.10 64.50 0.8M
2021-08-16 64.00 65.93 63.12 65.13 0.9M
2021-08-13 67.46 67.68 63.78 63.80 1.6M
2021-08-12 66.73 69.80 66.20 67.76 1.9M
2021-08-11 63.14 68.17 62.00 67.99 2.4M
2021-08-10 63.44 63.77 62.34 63.13 0.8M
2021-08-09 63.00 64.44 61.50 63.52 0.9M
2021-08-06 63.20 64.35 62.40 62.96 0.9M
2021-08-05 65.09 65.30 63.15 63.20 1.1M
2021-08-04 65.21 66.15 64.14 65.14 1.0M
2021-08-03 66.66 68.49 65.18 65.42 0.9M
2021-08-02 67.66 68.14 66.02 67.29 0.9M
2021-07-30 67.52 68.84 65.50 68.40 1.4M
2021-07-29 67.80 70.55 67.13 68.04 1.6M
2021-07-28 66.01 67.59 63.01 67.47 1.7M
2021-07-27 66.00 70.97 65.16 67.15 1.8M
2021-07-26 67.86 67.86 63.00 67.18 2.0M
2021-07-23 66.74 68.90 65.00 68.08 1.8M
2021-07-22 65.50 68.88 64.00 67.70 2.7M
2021-07-21 62.84 65.30 61.77 63.80 1.5M
2021-07-20 63.68 63.68 60.91 61.83 1.6M
2021-07-19 64.00 66.00 62.60 63.68 1.9M
2021-07-16 63.68 65.43 63.01 64.33 1.0M
2021-07-15 64.50 66.48 62.50 63.63 1.6M
2021-07-14 65.50 66.49 63.62 65.00 1.7M
2021-07-13 74.65 75.00 64.98 65.28 4.9M
2021-07-12 75.17 76.44 74.40 75.30 1.4M
2021-07-09 75.00 76.62 74.08 74.90 1.1M
2021-07-08 77.20 77.69 74.50 75.65 2.0M
2021-07-07 74.80 77.97 74.00 77.77 1.4M
2021-07-06 77.28 79.12 73.65 75.07 2.2M
2021-07-05 78.00 79.09 76.40 77.69 1.4M
2021-07-02 82.01 83.73 78.14 78.34 2.1M
2021-07-01 85.80 86.30 82.28 82.75 1.7M
2021-06-30 86.80 87.68 84.21 85.12 1.6M
2021-06-29 86.20 88.98 84.10 87.20 2.0M
2021-06-28 81.47 88.88 81.47 86.16 3.1M
2021-06-25 78.89 82.18 78.00 82.00 2.0M
2021-06-24 81.60 82.50 78.48 78.51 1.6M
2021-06-23 78.69 82.15 78.06 81.61 2.4M
2021-06-22 79.20 80.50 77.38 77.86 1.4M
2021-06-21 80.68 80.75 78.11 78.67 1.5M
2021-06-18 81.48 83.23 79.61 80.52 1.7M
2021-06-17 77.90 82.50 77.23 81.01 1.6M
2021-06-16 79.85 80.00 76.51 77.89 1.4M
2021-06-15 80.00 80.80 76.00 80.00 2.0M
2021-06-11 80.70 83.89 80.22 80.92 2.1M
2021-06-10 82.29 82.89 80.07 80.80 1.7M
2021-06-09 82.02 85.49 80.60 81.20 2.3M
2021-06-08 78.80 83.78 78.71 83.00 2.4M
2021-06-07 75.36 79.99 75.02 79.64 2.2M
2021-06-04 79.00 79.00 74.90 75.36 2.2M
2021-06-03 80.00 80.99 77.31 77.80 1.6M
2021-06-02 78.20 82.45 75.18 80.17 3.5M
2021-06-01 72.86 82.89 72.86 77.50 3.9M
2021-05-31 70.70 74.00 70.18 73.30 2.1M
2021-05-28 71.85 72.51 69.36 69.80 1.8M
2021-05-27 69.18 73.99 68.55 72.02 2.8M
2021-05-26 68.31 69.88 68.31 69.07 1.2M
2021-05-25 66.50 69.88 66.46 68.62 1.7M
2021-05-24 70.02 70.02 66.51 66.97 1.6M
2021-05-21 69.96 71.33 68.92 69.40 1.5M
2021-05-20 68.28 70.35 67.70 69.40 1.8M
2021-05-19 66.77 69.86 66.47 68.77 1.9M
2021-05-18 66.60 67.28 65.76 66.99 1.3M
2021-05-17 66.85 68.95 65.80 67.20 1.9M
2021-05-14 66.57 67.88 65.66 66.65 1.7M
2021-05-13 70.04 70.10 65.99 66.51 2.1M
2021-05-12 68.83 71.78 68.83 70.51 1.2M
2021-05-11 69.00 70.88 67.80 70.00 1.1M
2021-05-10 70.00 71.73 68.00 69.30 1.7M
2021-05-07 71.42 76.38 69.91 69.92 2.7M
2021-05-06 74.00 74.47 70.65 71.93 2.1M
2021-04-30 67.10 76.80 64.80 74.40 4.5M
2021-04-29 63.49 66.08 62.00 66.04 2.3M
2021-04-28 65.35 66.56 63.52 63.70 1.6M
2021-04-27 68.09 68.89 65.95 66.00 1.6M
2021-04-26 71.21 71.21 68.80 68.92 2.1M
2021-04-23 69.61 71.30 68.70 69.88 1.1M
2021-04-22 70.95 70.95 68.36 69.66 2.2M
2021-04-21 70.96 73.49 69.27 71.51 2.0M
2021-04-20 70.64 71.89 68.51 69.25 1.5M
2021-04-19 68.90 73.38 68.01 71.24 2.1M
2021-04-16 66.11 70.70 66.11 69.14 2.1M
2021-04-15 66.69 66.99 63.50 64.24 1.1M
2021-04-14 65.99 67.26 65.60 66.79 0.8M
2021-04-13 65.99 66.99 65.02 66.38 0.9M
2021-04-12 69.68 70.30 65.60 65.67 1.9M
2021-04-09 73.77 75.39 69.00 69.21 2.2M
2021-04-08 73.40 75.97 72.61 73.30 1.4M
2021-04-07 72.41 74.96 71.25 73.10 1.8M
2021-04-06 70.90 76.66 70.03 73.14 2.1M
2021-04-02 66.86 71.45 66.86 71.07 2.6M
2021-04-01 66.70 66.70 64.18 65.86 1.2M
2021-03-31 66.38 68.62 66.26 66.56 2.0M
2021-03-30 66.00 66.66 64.81 65.10 1.6M
2021-03-29 63.42 66.80 63.42 64.79 2.0M
2021-03-26 62.30 65.00 61.60 63.41 2.0M
2021-03-25 61.20 62.50 58.90 60.70 1.2M
2021-03-24 64.76 64.77 61.60 62.00 1.4M
2021-03-23 63.35 65.92 63.11 64.46 2.2M
2021-03-22 59.84 65.00 58.62 63.91 2.7M
2021-03-19 59.03 60.97 58.37 59.03 1.9M
2021-03-18 61.99 62.70 61.25 61.32 1.2M
2021-03-17 61.64 62.88 60.60 62.30 1.3M
2021-03-16 62.29 63.39 60.02 61.26 1.4M
2021-03-15 65.78 66.88 60.51 61.82 2.2M
2021-03-12 64.30 66.15 64.00 64.81 1.9M
2021-03-11 61.32 65.15 61.00 63.40 1.8M
2021-03-10 63.73 64.98 61.82 62.50 2.4M
2021-03-09 65.70 66.31 58.00 61.72 3.1M
2021-03-08 71.22 71.88 65.00 65.88 2.9M
2021-03-05 69.01 72.33 69.01 71.22 1.6M
2021-03-04 72.18 73.49 69.98 70.77 2.0M
2021-03-03 71.50 74.36 70.10 73.91 2.2M
2021-03-02 75.42 76.55 70.20 71.49 3.0M
2021-03-01 71.26 75.68 71.26 75.42 2.9M
2021-02-26 69.98 71.37 68.68 70.10 2.4M
2021-02-25 76.00 77.77 69.12 72.59 4.5M
2021-02-24 81.30 82.50 74.50 75.51 4.2M
2021-02-23 80.00 84.77 79.79 80.46 2.7M
2021-02-22 90.30 92.50 82.88 83.35 4.1M
2021-02-19 99.30 99.30 90.00 90.30 4.1M
2021-02-18 100.00 101.78 95.80 98.66 2.7M
2021-02-10 93.92 98.88 91.57 97.87 3.2M
2021-02-09 92.70 96.00 90.11 93.35 3.4M
2021-02-08 91.00 94.50 87.05 91.98 2.7M
2021-02-05 95.96 97.80 89.59 90.80 4.2M
2021-02-04 100.50 104.30 95.10 95.88 3.3M
2021-02-03 106.00 107.89 102.00 102.68 2.8M
2021-02-02 97.51 105.20 97.51 104.94 4.0M
2021-02-01 96.00 103.28 89.00 96.80 5.5M
2021-01-29 98.68 103.30 95.31 100.28 3.7M
2021-01-28 105.89 107.98 96.22 97.70 4.8M
2021-01-27 106.00 112.70 99.03 108.88 4.9M
2021-01-26 102.00 112.10 97.51 108.30 4.8M
2021-01-25 98.11 110.25 98.11 101.80 4.8M
2021-01-22 90.47 102.77 89.30 99.10 6.4M
2021-01-21 85.10 91.91 85.10 88.98 6.0M
2021-01-20 78.84 85.55 78.84 85.02 5.1M
2021-01-19 81.38 82.82 78.38 78.81 3.6M
2021-01-18 79.00 85.79 78.75 80.82 4.8M
2021-01-15 85.00 90.00 82.77 82.81 5.7M
2021-01-14 83.00 91.87 81.20 86.00 5.4M
2021-01-13 83.19 86.88 82.12 83.73 5.1M
2021-01-12 78.26 83.79 76.30 83.40 5.0M
2021-01-11 77.00 79.44 74.62 78.25 4.2M
2021-01-08 79.99 83.33 77.33 77.70 4.5M
2021-01-07 80.01 83.88 77.30 80.29 5.1M
2021-01-06 86.88 87.77 80.80 80.99 5.8M
2021-01-05 87.70 89.43 83.00 87.40 6.8M
2021-01-04 84.74 92.50 83.20 88.20 6.7M