Baozun Inc (9991)

9991
🏛️ 홍콩 →
10.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.58 13.58 13.02 13.14 0.2M
2022-12-29 12.80 12.80 12.38 12.46 0.2M
2022-12-28 13.40 13.64 13.10 13.20 0.3M
2022-12-23 13.50 13.80 13.38 13.40 0.1M
2022-12-22 13.98 14.00 13.60 13.96 0.3M
2022-12-21 12.82 12.98 12.68 12.86 0.2M
2022-12-20 12.80 12.80 12.00 12.36 0.4M
2022-12-19 13.38 13.60 12.52 12.80 0.3M
2022-12-16 13.50 13.88 13.20 13.22 0.2M
2022-12-15 14.20 14.36 13.52 13.52 0.4M
2022-12-14 13.30 13.88 13.02 13.68 0.3M
2022-12-13 13.60 13.80 12.90 13.22 0.5M
2022-12-12 14.66 15.26 14.30 14.74 0.4M
2022-12-09 13.50 13.92 13.10 13.90 0.6M
2022-12-08 11.92 12.48 11.92 12.38 0.3M
2022-12-07 12.30 12.70 11.72 11.72 0.4M
2022-12-06 12.80 13.12 12.30 12.54 0.4M
2022-12-05 12.88 13.20 12.40 13.00 1.7M
2022-12-02 11.24 11.46 11.04 11.20 0.1M
2022-12-01 11.34 11.78 11.00 11.02 0.5M
2022-11-30 10.50 10.84 10.34 10.70 0.2M
2022-11-29 10.52 11.22 10.52 11.02 0.2M
2022-11-28 10.24 10.42 9.51 10.28 0.2M
2022-11-25 10.70 10.72 10.42 10.50 0.0M
2022-11-24 10.84 10.86 10.50 10.64 0.0M
2022-11-23 10.52 10.68 10.28 10.62 0.1M
2022-11-22 10.60 10.84 10.10 10.56 0.3M
2022-11-21 10.96 10.98 10.40 10.78 0.2M
2022-11-18 11.62 11.98 11.50 11.62 0.4M
2022-11-17 11.46 11.46 10.60 10.90 0.2M
2022-11-16 11.50 11.96 11.20 11.56 0.5M
2022-11-15 10.20 11.48 10.20 11.26 0.4M
2022-11-14 10.96 10.96 10.20 10.42 0.2M
2022-11-11 9.66 10.26 9.40 10.26 0.4M
2022-11-10 10.36 10.36 8.88 9.33 0.2M
2022-11-09 11.02 11.02 10.30 10.40 0.1M
2022-11-08 11.00 11.42 10.80 11.00 0.1M
2022-11-07 11.82 11.82 10.62 11.18 0.2M
2022-11-04 10.50 12.08 10.46 11.70 0.1M
2022-11-03 10.70 11.08 10.40 10.40 0.1M
2022-11-02 10.58 11.10 10.54 11.10 0.0M
2022-11-01 10.62 11.20 10.40 11.02 0.0M
2022-10-31 10.22 10.76 10.16 10.32 0.0M
2022-10-28 11.36 11.70 10.62 10.84 0.1M
2022-10-27 12.12 12.22 11.72 11.72 0.0M
2022-10-26 11.70 12.16 11.60 11.72 0.0M
2022-10-25 10.98 11.80 10.88 11.52 0.1M
2022-10-24 11.90 11.90 10.80 10.98 0.0M
2022-10-21 12.84 12.84 12.44 12.46 0.0M
2022-10-20 13.26 13.26 12.70 12.84 0.0M
2022-10-19 14.40 14.40 14.00 14.02 0.0M
2022-10-18 13.98 14.32 13.80 14.12 0.1M
2022-10-17 13.48 13.60 13.36 13.60 0.0M
2022-10-14 13.78 14.46 13.78 13.98 0.1M
2022-10-13 13.62 13.90 13.60 13.62 0.0M
2022-10-12 14.04 14.12 13.50 13.78 0.0M
2022-10-11 14.92 14.92 14.30 14.36 0.0M
2022-10-10 15.22 15.40 15.04 15.08 0.0M
2022-10-07 16.50 16.50 16.12 16.16 0.0M
2022-10-06 17.38 17.88 16.82 17.20 0.0M
2022-10-05 16.94 17.52 16.88 17.40 0.1M
2022-10-03 15.72 16.52 15.64 16.50 0.0M
2022-09-30 15.76 15.82 15.14 15.14 0.0M
2022-09-29 16.74 16.74 16.06 16.14 0.0M
2022-09-28 16.40 16.44 16.00 16.16 0.0M
2022-09-27 16.72 16.94 16.30 16.84 0.0M
2022-09-26 16.74 17.12 16.74 17.04 0.0M
2022-09-23 17.30 17.30 16.96 16.96 0.0M
2022-09-22 18.00 18.00 17.14 17.32 0.0M
2022-09-21 18.20 18.56 18.06 18.12 0.0M
2022-09-20 18.18 18.62 18.10 18.18 0.1M
2022-09-19 18.20 18.20 17.62 17.72 0.0M
2022-09-16 18.98 19.06 18.66 18.74 0.0M
2022-09-15 19.66 19.66 19.08 19.30 0.0M
2022-09-14 20.05 20.05 19.54 19.66 0.0M
2022-09-13 20.20 20.70 20.20 20.35 0.0M
2022-09-09 19.78 19.98 19.36 19.88 0.0M
2022-09-08 20.55 20.60 19.98 20.35 0.0M
2022-09-07 20.20 20.60 20.10 20.15 0.0M
2022-09-06 21.45 21.55 21.05 21.30 0.0M
2022-09-05 21.70 21.95 20.90 21.95 0.1M
2022-09-02 22.10 22.15 21.40 21.65 0.0M
2022-09-01 21.95 22.15 21.45 21.60 0.0M
2022-08-31 21.30 22.45 21.30 21.85 0.1M
2022-08-30 22.00 22.00 21.35 21.75 0.0M
2022-08-29 21.95 22.10 21.70 22.10 0.0M
2022-08-26 21.70 22.15 21.35 21.50 0.1M
2022-08-25 20.05 21.35 20.05 20.95 0.0M
2022-08-24 20.50 20.50 19.46 19.56 0.1M
2022-08-23 21.50 21.60 21.10 21.60 0.0M
2022-08-22 22.45 22.45 21.75 21.85 0.0M
2022-08-19 22.40 22.65 22.15 22.40 0.0M
2022-08-18 22.65 22.65 22.05 22.10 0.0M
2022-08-17 23.05 23.05 22.75 22.90 0.0M
2022-08-16 23.25 23.30 22.15 22.30 0.1M
2022-08-15 23.85 24.15 23.25 23.35 0.0M
2022-08-12 23.45 23.85 23.25 23.45 0.0M
2022-08-11 22.45 22.70 22.45 22.65 0.0M
2022-08-10 22.60 22.80 21.75 22.00 0.1M
2022-08-09 23.60 24.10 23.40 23.45 0.0M
2022-08-08 23.20 23.65 23.05 23.60 0.1M
2022-08-05 23.75 23.85 23.35 23.75 0.0M
2022-08-04 23.75 23.95 23.05 23.30 0.0M
2022-08-03 22.60 22.90 22.15 22.65 0.0M
2022-08-02 22.20 22.20 21.25 22.00 0.0M
2022-08-01 23.90 23.90 22.35 23.05 0.0M
2022-07-29 26.00 26.00 23.45 24.05 0.1M
2022-07-28 26.20 26.50 26.05 26.15 0.0M
2022-07-27 26.00 26.00 25.50 25.55 0.0M
2022-07-26 25.70 26.70 25.70 26.65 0.0M
2022-07-25 26.60 26.60 25.75 25.75 0.0M
2022-07-22 26.25 26.80 25.90 26.55 0.0M
2022-07-21 26.00 26.00 25.30 25.35 0.0M
2022-07-20 26.80 26.80 25.80 25.85 0.0M
2022-07-19 25.50 26.00 25.30 25.30 0.0M
2022-07-18 24.35 26.10 24.35 25.00 0.0M
2022-07-15 25.65 25.65 24.30 24.35 0.0M
2022-07-14 25.70 25.70 25.70 25.70 0.0M
2022-07-13 25.50 26.45 25.10 25.55 0.0M
2022-07-12 25.00 25.30 24.05 24.75 0.1M
2022-07-11 27.50 27.50 26.00 26.20 0.0M
2022-07-08 26.90 27.95 26.00 27.95 0.0M
2022-07-07 27.00 27.35 26.50 26.95 0.1M
2022-07-06 28.70 29.30 28.10 29.00 0.1M
2022-07-05 29.35 29.80 28.50 29.20 0.1M
2022-07-04 28.20 29.70 28.20 28.90 0.0M
2022-06-30 28.50 29.75 28.20 28.95 0.1M
2022-06-29 28.80 30.15 27.95 28.20 0.1M
2022-06-28 29.80 29.80 28.40 29.00 0.1M
2022-06-27 28.85 30.40 28.85 29.85 0.0M
2022-06-24 27.40 29.80 27.40 29.40 0.1M
2022-06-23 26.75 27.80 26.65 27.35 0.0M
2022-06-22 26.70 27.65 26.50 26.50 0.1M
2022-06-21 26.85 27.45 26.15 26.60 0.1M
2022-06-20 26.15 26.90 25.95 26.85 0.0M
2022-06-17 25.75 26.25 25.50 25.85 0.0M
2022-06-16 26.30 26.80 25.25 25.55 0.1M
2022-06-15 25.60 27.05 25.55 26.10 0.0M
2022-06-14 25.00 26.00 24.60 25.55 0.1M
2022-06-13 26.40 27.10 25.90 26.00 0.1M
2022-06-10 28.00 28.25 26.85 27.80 0.2M
2022-06-09 30.00 30.45 28.90 29.35 0.2M
2022-06-08 27.80 28.00 27.15 27.60 0.1M
2022-06-07 26.05 27.55 26.05 27.00 0.1M
2022-06-06 24.25 25.95 24.25 25.85 0.1M
2022-06-02 23.40 23.40 22.95 23.35 0.0M
2022-06-01 24.00 24.20 23.35 23.55 0.1M
2022-05-31 24.45 26.05 24.45 25.40 0.1M
2022-05-30 24.65 25.00 23.95 24.80 0.1M
2022-05-27 21.85 25.55 21.85 25.00 0.3M
2022-05-26 19.80 20.10 18.82 19.04 0.1M
2022-05-25 19.82 20.25 19.54 19.58 0.0M
2022-05-24 21.35 21.35 20.25 20.50 0.1M
2022-05-23 22.70 22.95 21.35 21.90 0.1M
2022-05-20 22.85 23.35 22.20 23.25 0.2M
2022-05-19 20.80 20.85 19.66 20.70 0.2M
2022-05-18 21.00 21.20 20.25 20.90 0.3M
2022-05-17 20.45 21.05 20.00 21.00 0.6M
2022-05-16 18.04 19.10 16.98 17.74 0.5M
2022-05-13 17.58 18.12 17.06 17.72 0.1M
2022-05-12 17.58 17.58 17.06 17.44 0.1M
2022-05-11 16.76 20.00 16.76 18.28 0.1M
2022-05-10 19.70 19.70 17.56 18.36 0.1M
2022-05-06 20.80 20.80 19.60 19.70 0.1M
2022-05-05 21.50 22.00 21.20 21.30 0.1M
2022-05-04 21.20 21.25 20.15 20.85 0.3M
2022-05-03 20.55 21.90 20.10 21.15 0.1M
2022-04-29 18.60 20.50 16.02 20.05 0.1M
2022-04-28 18.50 19.28 17.72 18.70 0.1M
2022-04-27 17.54 18.10 17.42 17.70 0.0M
2022-04-26 18.02 18.84 17.94 18.26 0.0M
2022-04-25 18.00 18.06 17.20 17.34 0.0M
2022-04-22 18.10 18.60 17.64 18.60 0.0M
2022-04-21 19.30 19.30 18.06 18.64 0.2M
2022-04-20 19.38 20.35 19.32 19.60 0.0M
2022-04-19 21.00 21.00 18.80 19.00 0.3M
2022-04-14 22.30 22.30 21.45 22.00 0.1M
2022-04-13 21.80 21.90 21.45 21.65 0.0M
2022-04-12 21.20 21.60 20.40 21.25 0.1M
2022-04-11 20.65 21.35 20.60 20.65 0.1M
2022-04-08 22.20 22.35 21.50 21.70 0.1M
2022-04-07 22.90 23.35 22.70 23.00 0.1M
2022-04-06 23.70 24.30 23.35 23.50 0.1M
2022-04-04 23.50 24.70 23.00 24.40 0.2M
2022-04-01 22.15 22.80 21.80 22.65 0.1M
2022-03-31 22.20 23.15 22.05 22.80 0.3M
2022-03-30 23.45 23.90 22.75 22.75 0.5M
2022-03-29 21.70 22.80 20.95 22.80 0.3M
2022-03-28 21.20 21.20 20.00 20.50 0.4M
2022-03-25 21.25 21.45 19.92 19.94 0.2M
2022-03-24 21.10 21.60 20.20 20.20 0.4M
2022-03-23 20.15 21.85 19.88 21.10 0.6M
2022-03-22 18.00 18.76 17.26 18.62 0.9M
2022-03-21 19.00 19.96 17.18 17.20 0.4M
2022-03-18 19.36 19.36 17.40 17.90 6.5M
2022-03-17 18.82 19.68 18.76 19.44 0.5M
2022-03-16 14.92 18.10 14.62 18.10 0.8M
2022-03-15 15.78 15.86 14.02 14.50 0.4M
2022-03-14 18.32 19.04 16.30 16.36 0.6M
2022-03-11 20.00 20.60 18.20 19.60 0.4M
2022-03-10 22.15 22.70 21.95 22.15 0.5M
2022-03-09 23.50 23.50 21.00 21.20 0.2M
2022-03-08 21.00 22.45 20.75 22.00 0.3M
2022-03-07 25.50 25.50 22.95 23.00 0.1M
2022-03-04 27.05 27.05 26.25 26.35 0.0M
2022-03-03 27.95 28.00 27.30 27.85 0.1M
2022-03-02 28.00 28.25 27.85 27.90 0.0M
2022-03-01 26.80 27.65 26.80 27.55 0.0M
2022-02-28 27.45 27.55 26.60 27.35 0.3M
2022-02-25 27.70 28.30 25.15 28.00 0.5M
2022-02-24 27.90 28.00 26.65 27.70 0.4M
2022-02-23 28.70 28.90 27.60 27.90 0.5M
2022-02-22 30.30 30.30 28.30 29.55 0.8M
2022-02-21 32.30 32.30 30.35 30.45 0.5M
2022-02-18 33.40 33.95 33.00 33.05 0.0M
2022-02-17 33.90 34.40 33.15 33.40 0.0M
2022-02-16 33.80 35.70 33.80 34.80 0.1M
2022-02-15 32.00 32.40 31.75 32.25 0.0M
2022-02-14 32.20 33.45 31.85 32.05 0.0M
2022-02-11 32.95 33.95 32.95 33.30 0.0M
2022-02-10 33.95 34.50 32.60 33.60 0.1M
2022-02-09 32.05 32.60 31.85 32.55 0.0M
2022-02-08 31.80 31.80 30.95 31.40 0.0M
2022-02-07 31.90 32.40 31.80 32.05 0.0M
2022-02-04 31.60 32.10 31.15 31.90 0.1M
2022-01-31 29.05 30.10 29.05 30.10 0.0M
2022-01-28 30.00 30.00 28.65 29.00 0.1M
2022-01-27 31.80 31.85 30.90 31.50 0.2M
2022-01-26 33.40 33.70 32.65 32.85 0.2M
2022-01-25 33.60 33.60 32.05 32.35 0.1M
2022-01-24 34.50 34.55 33.35 34.15 0.1M
2022-01-21 34.60 34.75 34.10 34.35 0.0M
2022-01-20 33.40 35.05 33.35 35.05 0.1M
2022-01-19 34.70 34.70 33.75 33.75 0.2M
2022-01-18 35.00 35.20 34.50 34.75 0.1M
2022-01-17 34.10 34.55 33.80 34.45 0.1M
2022-01-14 34.30 34.45 33.60 34.40 0.1M
2022-01-13 37.00 37.00 35.45 35.65 0.1M
2022-01-12 37.05 37.50 36.40 37.00 0.4M
2022-01-11 36.50 36.90 35.75 36.10 0.0M
2022-01-10 36.50 37.10 36.00 36.60 0.1M
2022-01-07 34.80 35.95 34.40 35.70 0.0M
2022-01-06 33.85 34.35 33.15 33.90 0.0M
2022-01-05 35.20 35.65 33.75 33.85 0.0M
2022-01-04 35.65 37.00 35.10 35.10 0.1M
2022-01-03 36.05 36.45 35.40 35.70 0.1M