Ninebot Ltd (689009)

689009
🏛️ 중국 →
66.15
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 31.10 31.28 30.41 30.49 2.6M
2022-12-29 32.28 32.28 30.78 30.84 4.1M
2022-12-28 32.81 32.90 32.05 32.16 1.8M
2022-12-27 32.75 32.88 32.11 32.79 2.3M
2022-12-26 32.55 32.98 32.03 32.25 2.6M
2022-12-23 31.26 32.42 31.26 32.33 2.2M
2022-12-22 32.19 32.41 31.31 31.40 1.5M
2022-12-21 32.92 33.04 31.72 32.00 2.0M
2022-12-20 32.08 32.82 31.90 32.82 1.9M
2022-12-19 32.47 32.79 31.73 31.98 1.7M
2022-12-16 32.50 32.93 32.41 32.47 2.0M
2022-12-15 33.60 33.78 32.87 32.90 2.9M
2022-12-14 33.20 33.85 33.00 33.45 3.3M
2022-12-13 33.11 33.69 32.95 33.13 3.2M
2022-12-12 33.90 33.90 33.00 33.35 3.9M
2022-12-09 34.26 34.26 33.06 33.90 5.4M
2022-12-08 35.04 35.11 33.80 33.91 4.4M
2022-12-07 35.33 35.95 34.75 34.75 2.6M
2022-12-06 34.82 35.54 34.60 35.21 3.6M
2022-12-05 34.56 35.50 34.55 34.69 3.6M
2022-12-02 34.02 34.97 33.97 34.75 4.6M
2022-12-01 33.57 35.32 33.55 33.90 4.9M
2022-11-30 33.90 34.11 33.12 33.38 2.8M
2022-11-29 33.15 34.28 33.15 33.97 4.1M
2022-11-28 32.28 33.03 31.91 33.00 2.6M
2022-11-25 32.04 32.95 32.04 32.50 1.6M
2022-11-24 32.41 32.70 32.25 32.44 1.5M
2022-11-23 32.90 33.10 32.08 32.35 2.1M
2022-11-22 33.30 33.70 32.69 32.78 2.0M
2022-11-21 32.93 33.46 32.23 33.45 2.8M
2022-11-18 33.22 33.96 33.03 33.06 3.8M
2022-11-17 33.40 33.54 32.79 33.17 2.8M
2022-11-16 34.31 34.31 33.56 33.56 3.0M
2022-11-15 33.29 34.16 32.88 34.15 4.9M
2022-11-14 32.88 33.44 32.88 33.13 4.0M
2022-11-11 33.50 33.53 32.60 33.18 4.8M
2022-11-10 32.63 32.91 32.40 32.58 3.1M
2022-11-09 33.20 33.37 32.70 32.74 3.5M
2022-11-08 34.14 34.27 32.80 33.17 4.5M
2022-11-07 34.00 34.58 33.54 34.10 3.9M
2022-11-04 33.45 34.35 33.10 34.18 5.4M
2022-11-03 32.95 33.44 32.68 33.20 4.1M
2022-11-02 32.46 33.33 32.31 33.00 5.0M
2022-11-01 32.32 32.55 31.71 32.45 5.0M
2022-10-31 32.02 32.85 31.32 32.00 5.1M
2022-10-28 31.37 33.14 31.11 32.00 7.4M
2022-10-27 34.81 35.00 31.01 31.81 11.3M
2022-10-26 35.00 35.80 33.91 34.45 8.7M
2022-10-25 42.02 42.16 35.18 35.55 8.2M
2022-10-24 41.49 43.99 41.00 43.97 3.7M
2022-10-21 40.06 41.30 40.06 41.20 1.7M
2022-10-20 40.01 40.81 39.66 40.06 1.7M
2022-10-19 41.76 41.76 40.14 40.39 1.2M
2022-10-18 41.03 41.86 40.54 41.22 1.5M
2022-10-17 39.52 41.65 39.51 41.20 1.9M
2022-10-14 39.84 40.66 39.25 39.83 1.8M
2022-10-13 39.51 40.84 39.00 39.26 1.7M
2022-10-12 37.44 40.00 36.00 39.77 2.6M
2022-10-11 37.50 38.39 37.16 37.41 1.1M
2022-10-10 38.60 39.36 37.30 37.50 1.5M
2022-09-30 38.00 38.87 37.84 38.31 1.7M
2022-09-29 38.59 39.37 37.66 38.00 2.2M
2022-09-28 39.70 39.70 38.10 38.35 1.4M
2022-09-27 38.55 39.88 38.55 39.68 1.7M
2022-09-26 37.81 39.18 37.39 38.60 1.8M
2022-09-23 39.26 39.26 37.00 38.12 2.4M
2022-09-22 39.42 40.21 38.57 38.91 2.1M
2022-09-21 39.80 40.13 39.13 39.71 0.8M
2022-09-20 39.02 40.38 38.80 39.86 1.8M
2022-09-19 41.00 41.18 37.65 39.22 4.0M
2022-09-16 40.40 41.97 40.22 40.46 2.1M
2022-09-15 41.37 41.75 40.20 40.40 2.5M
2022-09-14 41.58 42.33 41.15 41.34 3.2M
2022-09-13 43.20 44.80 42.51 42.60 1.8M
2022-09-09 43.05 43.90 42.70 43.70 1.5M
2022-09-08 44.26 44.30 42.70 43.03 2.2M
2022-09-07 45.20 45.20 43.55 44.18 2.3M
2022-09-06 43.47 44.97 43.42 44.80 2.7M
2022-09-05 42.61 44.18 42.50 43.15 1.7M
2022-09-02 42.80 44.30 42.50 42.97 2.4M
2022-09-01 43.98 43.98 42.63 42.80 1.8M
2022-08-31 43.80 44.63 43.06 44.03 2.2M
2022-08-30 44.63 44.92 42.90 43.85 2.9M
2022-08-29 45.58 46.69 44.07 44.51 2.2M
2022-08-26 46.22 47.92 45.97 46.45 2.4M
2022-08-25 46.05 47.09 44.83 46.35 3.3M
2022-08-24 49.62 49.99 45.25 45.80 4.8M
2022-08-23 50.99 51.19 49.60 49.62 2.6M
2022-08-22 50.63 52.21 50.55 51.28 1.4M
2022-08-19 53.08 53.28 51.03 51.56 3.3M
2022-08-18 52.90 53.66 51.31 53.58 2.7M
2022-08-17 53.99 54.75 52.44 52.50 2.7M
2022-08-16 53.00 55.88 51.80 53.60 6.0M
2022-08-15 56.50 58.00 54.53 54.55 3.8M
2022-08-12 57.85 58.98 56.65 57.00 2.3M
2022-08-11 58.25 58.72 55.80 56.99 3.6M
2022-08-10 57.00 58.39 56.58 58.10 2.9M
2022-08-09 59.45 60.66 57.88 58.08 3.5M
2022-08-08 54.01 60.00 53.80 59.49 5.9M
2022-08-05 53.61 54.70 52.31 54.45 3.4M
2022-08-04 54.25 55.43 52.00 53.80 3.3M
2022-08-03 53.18 56.96 53.18 53.58 6.4M
2022-08-02 53.76 54.86 52.22 53.10 4.7M
2022-08-01 49.85 55.64 49.20 54.33 5.5M
2022-07-29 50.87 51.48 49.60 49.62 2.0M
2022-07-28 49.12 52.66 48.41 50.25 3.9M
2022-07-27 47.66 49.12 46.93 49.12 2.7M
2022-07-26 47.98 49.10 47.10 47.73 2.3M
2022-07-25 49.10 49.99 46.42 47.68 3.9M
2022-07-22 50.68 51.70 49.17 49.55 2.5M
2022-07-21 49.23 51.53 48.51 50.54 4.4M
2022-07-20 45.99 49.87 45.83 49.70 4.2M
2022-07-19 47.40 47.41 45.30 46.10 3.2M
2022-07-18 48.01 49.94 46.01 47.42 4.5M
2022-07-15 47.87 49.93 47.21 48.53 5.8M
2022-07-14 45.02 49.08 45.00 47.80 7.0M
2022-07-13 41.97 45.80 40.81 45.30 5.8M
2022-07-12 43.60 44.30 41.71 41.96 2.7M
2022-07-11 41.81 44.90 41.81 43.61 4.5M
2022-07-08 40.79 42.78 40.20 41.88 4.3M
2022-07-07 42.00 42.55 40.76 40.86 3.2M
2022-07-06 43.02 43.47 41.41 42.02 3.3M
2022-07-05 44.14 44.45 42.86 43.18 2.7M
2022-07-04 45.30 45.50 43.70 44.20 4.2M
2022-07-01 44.85 46.59 44.63 45.51 6.1M
2022-06-30 43.65 44.95 43.12 44.50 5.5M
2022-06-29 43.90 44.67 43.28 44.00 4.0M
2022-06-28 44.52 45.44 43.57 44.00 6.0M
2022-06-27 46.00 46.60 44.30 44.38 4.4M
2022-06-24 45.66 46.37 43.91 46.15 6.4M
2022-06-23 44.00 46.73 43.75 46.06 6.1M
2022-06-22 44.12 45.79 43.51 43.89 5.1M
2022-06-21 44.46 44.90 42.86 44.12 6.3M
2022-06-20 47.30 48.28 45.61 46.45 5.4M
2022-06-17 46.93 47.77 46.01 46.83 4.8M
2022-06-16 52.07 52.88 47.50 47.59 6.8M
2022-06-15 54.15 55.70 51.71 51.95 3.2M
2022-06-14 53.96 55.44 53.00 54.20 2.8M
2022-06-13 53.30 56.73 53.01 54.57 4.8M
2022-06-10 53.68 56.95 52.30 54.06 11.2M
2022-06-09 54.75 56.50 52.00 54.39 5.3M
2022-06-08 55.00 56.98 53.40 54.40 5.0M
2022-06-07 54.01 55.55 53.00 55.45 4.4M
2022-06-06 51.89 56.99 49.34 55.00 6.7M
2022-06-02 46.61 51.78 45.55 51.40 6.8M
2022-06-01 45.70 47.99 45.00 47.11 4.7M
2022-05-31 43.00 46.15 41.76 45.60 5.3M
2022-05-30 40.65 44.00 40.30 42.75 5.6M
2022-05-27 40.30 42.38 39.89 40.47 3.5M
2022-05-26 40.29 40.59 39.41 39.98 3.0M
2022-05-25 40.47 40.68 39.44 40.30 3.7M
2022-05-24 41.68 41.98 39.66 39.92 4.5M
2022-05-23 43.15 43.15 41.20 42.04 4.2M
2022-05-20 41.58 45.48 41.03 43.05 7.1M
2022-05-19 42.14 42.97 40.46 41.56 6.4M
2022-05-18 37.36 44.18 36.99 43.79 10.0M
2022-05-17 35.00 37.99 34.55 37.38 5.5M
2022-05-16 35.38 35.97 35.19 35.20 2.4M
2022-05-13 35.60 35.85 34.44 34.81 2.8M
2022-05-12 35.79 36.62 34.95 35.48 4.1M
2022-05-11 35.57 37.89 35.21 36.58 6.3M
2022-05-10 34.00 35.77 33.86 35.32 4.1M
2022-05-09 36.00 36.04 34.22 34.80 3.9M
2022-05-06 35.62 36.46 34.51 36.05 1.6M
2022-05-05 36.04 38.00 36.04 36.52 2.8M
2022-04-29 34.30 38.10 34.00 37.18 2.7M
2022-04-28 34.48 34.88 33.05 34.38 1.6M
2022-04-27 35.02 35.50 33.50 35.00 1.1M
2022-04-26 35.80 35.86 34.00 34.59 0.9M
2022-04-25 36.69 36.69 33.51 35.00 1.0M
2022-04-22 36.94 37.69 36.50 36.83 0.3M
2022-04-21 38.30 38.79 36.95 37.50 0.7M
2022-04-20 39.26 39.36 38.25 38.57 0.6M
2022-04-19 40.41 40.41 38.80 39.26 0.8M
2022-04-18 40.01 40.80 39.21 40.30 0.6M
2022-04-15 40.38 40.38 38.65 40.20 0.9M
2022-04-14 40.25 40.50 39.23 40.44 1.0M
2022-04-13 41.30 41.30 39.40 40.23 0.8M
2022-04-12 41.29 41.45 40.69 41.11 0.5M
2022-04-11 42.00 42.55 40.05 41.00 0.7M
2022-04-08 41.98 42.65 40.73 42.08 0.5M
2022-04-07 42.56 43.28 41.27 41.96 0.7M
2022-04-06 43.08 43.39 42.12 42.79 0.8M
2022-04-01 43.79 44.15 42.71 43.39 1.0M
2022-03-31 44.17 44.47 43.38 43.79 0.4M
2022-03-30 45.11 45.43 43.80 44.10 1.3M
2022-03-29 44.16 45.83 44.16 45.11 0.8M
2022-03-28 44.80 45.50 43.73 45.00 0.7M
2022-03-25 45.99 46.44 45.17 45.23 0.9M
2022-03-24 45.10 46.43 45.10 46.05 1.2M
2022-03-23 46.20 46.58 45.83 46.21 1.1M
2022-03-22 46.00 46.30 44.79 46.30 1.6M
2022-03-21 44.19 46.76 43.71 46.06 1.6M
2022-03-18 43.11 43.98 42.70 43.70 1.3M
2022-03-17 42.94 43.76 42.03 43.62 2.2M
2022-03-16 41.35 42.96 40.10 42.03 1.7M
2022-03-15 43.83 44.00 40.08 40.88 4.6M
2022-03-14 46.15 46.15 43.82 43.83 2.2M
2022-03-11 48.29 48.35 45.67 46.75 2.5M
2022-03-10 50.90 51.02 48.30 48.99 3.0M
2022-03-09 51.50 51.57 49.00 49.58 1.9M
2022-03-08 53.10 53.35 50.58 51.19 2.5M
2022-03-07 54.01 55.26 50.00 54.50 3.5M
2022-03-04 55.01 55.55 54.30 54.75 1.3M
2022-03-03 57.03 57.39 55.60 55.66 0.8M
2022-03-02 57.60 57.98 56.86 57.02 0.5M
2022-03-01 57.74 58.20 57.20 57.97 1.0M
2022-02-28 56.57 57.69 55.13 57.05 1.3M
2022-02-25 56.31 58.20 56.31 56.71 1.2M
2022-02-24 56.24 57.17 55.00 56.01 1.3M
2022-02-23 55.29 57.18 54.69 56.54 1.4M
2022-02-22 54.99 55.54 53.68 55.45 1.3M
2022-02-21 55.22 55.85 54.55 55.40 1.7M
2022-02-18 55.77 56.26 55.06 55.88 1.3M
2022-02-17 57.19 57.20 56.00 56.35 1.6M
2022-02-16 57.85 58.28 57.40 57.43 0.8M
2022-02-15 58.78 58.80 57.50 58.03 1.1M
2022-02-14 60.00 60.79 57.60 58.80 1.2M
2022-02-11 61.70 61.70 59.41 60.50 1.0M
2022-02-10 61.80 62.20 61.10 61.51 0.6M
2022-02-09 60.83 62.18 60.40 61.51 1.2M
2022-02-08 60.80 61.60 59.07 60.81 0.8M
2022-02-07 60.31 62.10 58.82 61.33 1.5M
2022-01-28 60.65 61.06 59.60 60.81 1.0M
2022-01-27 62.10 62.10 60.60 60.60 0.8M
2022-01-26 62.16 63.50 60.84 61.99 1.0M
2022-01-25 63.30 63.88 62.10 62.65 0.9M
2022-01-24 63.60 64.39 60.00 64.21 1.6M
2022-01-21 64.24 64.80 63.03 64.00 1.0M
2022-01-20 66.00 66.00 64.00 64.88 0.7M
2022-01-19 64.97 65.85 64.09 65.10 0.9M
2022-01-18 65.30 65.99 63.79 65.55 1.1M
2022-01-17 66.25 66.66 65.21 65.22 1.4M
2022-01-14 64.70 66.99 64.10 66.19 1.3M
2022-01-13 64.00 66.33 62.29 64.88 1.7M
2022-01-12 64.00 64.66 63.01 64.10 1.2M
2022-01-11 63.01 65.45 63.01 63.38 1.4M
2022-01-10 63.50 64.00 61.53 63.46 1.2M
2022-01-07 67.65 68.26 63.71 63.91 1.9M
2022-01-06 67.62 68.70 66.00 67.66 1.7M
2022-01-05 68.79 69.86 65.86 68.00 2.3M
2022-01-04 69.33 70.42 68.81 68.96 1.2M