Baozun Inc (9991)

9991
🏛️ Hong Kong →
10.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 33.05 35.70 33.05 34.05 0.1M
2021-12-30 33.05 33.60 32.35 32.70 0.2M
2021-12-29 35.30 35.30 34.10 34.45 0.0M
2021-12-28 35.10 35.90 34.70 34.95 0.0M
2021-12-24 36.00 36.20 35.40 36.00 0.0M
2021-12-23 35.25 36.10 35.25 35.80 0.1M
2021-12-22 35.70 36.00 35.20 35.35 0.0M
2021-12-21 33.55 34.35 33.55 34.35 0.1M
2021-12-20 35.00 35.50 34.20 34.20 0.2M
2021-12-17 35.00 35.30 34.40 34.55 0.2M
2021-12-16 35.70 36.25 35.35 35.70 0.2M
2021-12-15 37.40 37.50 35.60 35.75 0.3M
2021-12-14 36.10 37.10 36.05 36.35 0.0M
2021-12-13 37.80 38.20 37.20 37.20 0.0M
2021-12-10 38.00 38.20 36.75 36.80 0.0M
2021-12-09 39.30 40.40 37.40 38.30 0.0M
2021-12-08 37.30 38.15 36.00 38.15 0.1M
2021-12-07 34.55 37.25 34.55 37.20 0.1M
2021-12-06 36.20 36.20 32.85 33.50 0.1M
2021-12-03 38.50 38.50 35.60 35.60 0.1M
2021-12-02 37.45 38.75 37.20 38.55 0.1M
2021-12-01 35.80 35.85 34.80 35.85 0.2M
2021-11-30 39.40 39.45 36.00 36.00 0.1M
2021-11-29 40.00 40.05 38.25 39.45 0.1M
2021-11-26 41.90 41.90 39.65 40.10 0.1M
2021-11-25 41.55 41.90 41.30 41.90 0.0M
2021-11-24 41.95 41.95 40.50 40.80 0.1M
2021-11-23 43.00 43.00 41.45 41.85 0.1M
2021-11-22 44.40 46.05 44.00 44.55 0.1M
2021-11-19 45.50 45.50 43.90 44.40 0.1M
2021-11-18 47.95 47.95 45.15 45.55 0.2M
2021-11-17 48.25 49.80 48.05 48.70 0.0M
2021-11-16 48.10 48.95 47.60 48.25 0.0M
2021-11-15 46.90 48.65 46.90 48.00 0.1M
2021-11-12 46.30 46.85 45.60 46.75 0.0M
2021-11-11 44.20 45.35 44.00 45.00 0.0M
2021-11-10 44.15 44.95 42.60 43.95 0.1M
2021-11-09 44.05 44.45 43.80 44.15 0.0M
2021-11-08 44.50 44.50 43.75 43.95 0.0M
2021-11-05 45.80 45.80 44.30 44.55 0.0M
2021-11-04 45.60 45.95 45.15 45.30 0.0M
2021-11-03 44.60 46.80 44.60 45.60 0.0M
2021-11-02 47.00 47.95 46.25 46.85 0.1M
2021-11-01 45.00 45.20 44.40 44.40 0.0M
2021-10-29 46.10 46.10 45.00 45.00 0.0M
2021-10-28 46.20 46.95 45.35 45.50 0.1M
2021-10-27 48.00 48.00 45.20 45.70 0.1M
2021-10-26 50.55 52.90 48.75 49.05 0.1M
2021-10-25 51.30 51.30 49.45 50.10 0.0M
2021-10-22 50.50 51.40 49.90 51.00 0.0M
2021-10-21 52.60 53.90 52.25 52.95 0.1M
2021-10-20 52.10 52.10 50.30 51.65 0.0M
2021-10-19 50.40 50.40 48.80 49.65 0.0M
2021-10-18 52.45 52.45 49.15 50.30 0.0M
2021-10-15 49.35 49.55 48.45 48.70 0.1M
2021-10-12 50.80 50.90 48.70 49.45 0.1M
2021-10-11 49.85 51.75 49.85 50.90 0.1M
2021-10-08 46.95 49.95 46.95 48.40 0.2M
2021-10-07 44.50 46.00 44.50 45.70 0.0M
2021-10-06 44.40 44.40 43.20 43.45 0.0M
2021-10-05 43.75 43.75 42.25 42.70 0.1M
2021-10-04 46.00 46.00 43.95 44.10 0.0M
2021-09-30 45.90 46.00 44.85 45.50 0.1M
2021-09-29 48.45 48.50 45.15 45.15 0.2M
2021-09-28 47.20 48.50 46.75 48.50 0.1M
2021-09-27 47.00 48.70 45.60 46.20 0.3M
2021-09-24 51.40 51.45 49.75 49.95 0.1M
2021-09-23 52.00 53.20 50.70 51.25 0.3M
2021-09-21 50.10 50.10 48.15 49.70 0.3M
2021-09-20 50.70 52.15 50.10 50.10 0.5M
2021-09-17 51.60 53.15 50.00 50.00 0.2M
2021-09-16 54.65 54.65 51.15 52.05 0.1M
2021-09-15 55.00 55.00 53.30 53.85 0.1M
2021-09-14 58.10 58.10 55.50 56.10 0.1M
2021-09-13 59.80 59.80 56.10 56.55 0.0M
2021-09-10 60.80 60.80 59.00 59.80 0.0M
2021-09-09 60.00 60.00 57.30 57.95 0.1M
2021-09-08 63.70 63.70 60.50 60.80 0.1M
2021-09-07 62.80 64.10 62.15 63.60 0.6M
2021-09-06 61.90 63.90 61.45 63.10 0.1M
2021-09-03 64.00 64.00 61.20 61.20 0.1M
2021-09-02 62.00 63.40 61.50 62.60 0.1M
2021-09-01 58.50 63.90 58.50 61.30 0.1M
2021-08-31 58.00 60.50 56.50 58.50 0.1M
2021-08-30 59.60 59.70 56.95 59.60 0.0M
2021-08-27 58.65 62.00 58.65 59.90 0.1M
2021-08-26 57.30 59.80 57.30 58.50 0.2M
2021-08-25 57.00 59.20 56.60 57.30 0.9M
2021-08-24 53.10 55.00 52.00 55.00 0.8M
2021-08-23 49.25 49.80 48.25 49.00 0.1M
2021-08-20 54.50 54.50 48.50 49.25 0.2M
2021-08-19 58.00 58.00 53.55 54.15 0.0M
2021-08-18 53.35 57.20 53.35 57.20 0.5M
2021-08-17 56.00 56.00 52.70 55.25 0.1M
2021-08-16 58.60 58.85 56.70 58.85 0.0M
2021-08-13 60.00 60.50 58.50 59.35 0.1M
2021-08-12 64.20 64.20 60.55 61.35 0.1M
2021-08-11 63.50 63.60 62.40 62.80 0.1M
2021-08-10 62.60 64.50 62.60 63.65 0.0M
2021-08-09 62.40 63.20 61.90 62.40 0.0M
2021-08-06 63.90 67.00 61.90 62.50 0.0M
2021-08-05 65.60 67.15 62.60 62.80 0.1M
2021-08-04 68.25 68.25 65.20 65.60 0.0M
2021-08-03 66.00 66.60 64.30 66.00 0.3M
2021-08-02 67.50 67.50 63.50 63.60 0.1M
2021-07-30 67.10 67.10 64.35 66.00 0.1M
2021-07-29 67.00 67.70 65.00 67.10 0.1M
2021-07-28 61.80 64.70 60.50 62.70 0.3M
2021-07-27 64.50 64.50 56.05 57.65 0.2M
2021-07-26 71.00 74.00 65.90 65.95 0.3M
2021-07-23 84.50 84.50 82.00 82.60 0.0M
2021-07-22 83.10 84.25 83.10 83.95 0.0M
2021-07-21 83.00 84.70 81.15 81.30 0.1M
2021-07-20 82.50 82.80 80.40 81.40 0.0M
2021-07-19 87.00 87.00 82.50 82.60 0.0M
2021-07-16 87.00 87.00 85.00 85.80 0.0M
2021-07-15 85.00 87.90 85.00 87.10 0.1M
2021-07-14 86.50 86.90 85.50 86.10 0.0M
2021-07-13 85.70 85.70 83.50 84.55 0.0M
2021-07-12 83.55 87.65 83.30 87.65 0.0M
2021-07-09 83.00 83.40 81.00 83.30 0.0M
2021-07-08 87.20 87.20 83.00 83.40 0.0M
2021-07-07 87.25 89.90 87.00 87.20 0.1M
2021-07-06 88.60 90.70 86.55 87.25 0.1M
2021-07-05 90.50 92.95 87.45 87.50 0.0M
2021-07-02 95.50 95.80 90.95 91.65 0.1M
2021-06-30 94.80 96.50 94.80 96.45 0.0M
2021-06-29 97.00 97.00 94.15 94.80 0.1M
2021-06-28 93.30 93.95 93.05 93.30 0.0M
2021-06-25 90.05 93.95 90.05 93.25 0.1M
2021-06-24 88.00 90.35 88.00 89.50 0.0M
2021-06-23 88.50 88.95 86.20 88.00 0.1M
2021-06-22 90.30 90.30 88.80 89.10 0.0M
2021-06-21 92.00 92.00 90.50 91.80 0.0M
2021-06-18 92.55 93.95 92.00 93.25 0.0M
2021-06-17 93.65 93.65 91.90 92.45 0.0M
2021-06-16 95.30 95.30 92.60 93.35 0.0M
2021-06-15 92.05 95.80 92.05 95.30 0.0M
2021-06-11 93.50 93.50 92.00 92.00 0.0M
2021-06-10 92.55 93.50 92.50 93.50 0.1M
2021-06-09 91.30 93.50 91.30 92.55 0.0M
2021-06-08 88.50 89.35 87.60 87.80 0.0M
2021-06-07 92.50 92.50 88.50 88.80 0.1M
2021-06-04 92.00 93.00 92.00 92.35 0.0M
2021-06-03 96.25 96.25 93.00 93.00 0.1M
2021-06-02 93.00 96.30 93.00 95.70 0.1M
2021-06-01 89.85 91.95 89.70 90.45 0.0M
2021-05-31 92.00 92.00 89.30 89.85 0.1M
2021-05-28 93.25 93.25 91.85 92.00 0.1M
2021-05-27 94.00 94.10 92.30 94.10 0.1M
2021-05-26 92.65 94.00 91.60 94.00 0.1M
2021-05-25 91.85 92.80 91.20 92.65 0.1M
2021-05-24 93.30 93.30 91.20 91.85 0.1M
2021-05-21 93.40 94.00 92.25 93.45 0.1M
2021-05-20 90.05 91.50 90.05 91.40 0.1M
2021-05-18 84.20 87.00 83.15 85.00 0.0M
2021-05-17 85.00 85.00 82.25 85.00 0.1M
2021-05-14 81.30 81.30 80.05 80.45 0.0M
2021-05-13 83.75 83.75 82.05 82.50 0.0M
2021-05-12 83.15 85.40 83.05 85.40 0.1M
2021-05-11 81.80 82.20 80.15 81.10 0.2M
2021-05-10 85.50 88.90 83.60 84.70 0.1M
2021-05-07 85.45 86.40 84.55 84.85 0.2M
2021-05-06 86.00 86.20 84.10 84.50 0.0M
2021-05-05 87.30 88.00 86.20 86.50 0.1M
2021-05-04 89.75 90.50 88.55 88.60 0.0M
2021-05-03 91.10 91.10 88.80 89.75 0.0M
2021-04-30 94.30 94.30 90.25 90.90 0.1M
2021-04-29 93.80 95.70 93.80 95.30 0.1M
2021-04-28 95.55 95.55 93.00 93.65 0.1M
2021-04-27 94.80 95.65 94.50 95.65 0.0M
2021-04-26 96.90 96.90 93.90 94.40 0.1M
2021-04-23 92.05 93.85 91.85 93.70 0.1M
2021-04-22 90.30 92.00 90.30 91.80 0.1M
2021-04-21 91.40 91.40 88.40 88.85 0.1M
2021-04-20 92.20 92.80 91.45 91.45 0.1M
2021-04-19 90.10 92.60 89.85 92.25 0.1M
2021-04-16 90.65 90.65 88.40 88.70 0.2M
2021-04-15 93.00 93.00 91.10 92.55 0.3M
2021-04-14 90.85 91.70 90.40 90.70 0.1M
2021-04-13 91.35 91.35 89.20 89.85 0.1M
2021-04-12 93.00 93.00 89.20 91.35 0.2M
2021-04-09 96.80 96.80 94.00 95.10 0.1M
2021-04-08 96.25 98.00 96.05 96.25 0.2M
2021-04-07 100.00 100.00 93.80 95.00 0.2M
2021-04-01 98.75 98.75 96.15 98.50 0.5M
2021-03-31 94.95 95.40 94.45 95.00 0.8M
2021-03-30 90.20 91.30 89.20 90.20 0.2M
2021-03-29 91.00 93.20 90.00 90.20 0.5M
2021-03-26 92.00 92.00 88.60 89.50 0.7M
2021-03-25 95.10 96.75 93.10 95.55 0.3M
2021-03-24 104.00 104.00 100.40 102.60 0.3M
2021-03-23 113.50 113.50 108.20 109.00 0.1M
2021-03-22 112.20 114.80 112.20 113.50 0.2M
2021-03-19 114.50 114.50 111.70 112.20 0.0M
2021-03-18 117.30 120.00 117.30 117.60 0.1M
2021-03-17 117.00 117.50 115.10 117.30 0.0M
2021-03-16 116.00 117.50 115.90 116.60 0.2M
2021-03-15 116.10 118.00 113.10 114.50 0.2M
2021-03-12 113.10 117.30 112.30 112.30 0.1M
2021-03-11 108.70 112.60 107.80 112.20 0.2M
2021-03-10 109.70 110.70 107.90 109.10 0.1M
2021-03-09 107.00 109.30 105.00 108.10 0.2M
2021-03-08 115.10 116.70 111.50 111.50 0.1M
2021-03-05 112.80 114.70 106.80 113.10 0.1M
2021-03-04 123.30 123.30 115.60 118.30 0.1M
2021-03-03 123.80 123.80 121.80 122.80 0.1M
2021-03-02 125.10 125.30 121.50 123.80 0.0M
2021-03-01 119.70 121.00 118.10 119.00 0.1M
2021-02-26 121.10 121.10 116.70 119.80 0.1M
2021-02-25 121.80 123.80 119.50 121.20 0.1M
2021-02-24 123.90 126.20 118.60 121.80 0.2M
2021-02-23 129.60 129.60 123.50 123.90 0.1M
2021-02-22 135.00 135.10 129.60 129.60 0.2M
2021-02-19 131.50 131.50 127.20 129.00 0.2M
2021-02-18 135.00 135.60 128.10 130.40 0.1M
2021-02-17 141.00 141.00 135.30 135.60 0.1M
2021-02-16 145.00 145.40 136.80 137.60 0.3M
2021-02-11 142.10 148.10 140.10 144.30 0.2M
2021-02-10 131.40 133.00 129.10 132.40 0.2M
2021-02-09 129.20 131.00 126.30 127.80 0.1M
2021-02-08 125.00 127.50 120.60 126.20 0.2M
2021-02-05 118.10 121.20 116.50 118.50 0.3M
2021-02-04 109.60 115.00 109.20 111.30 0.4M
2021-02-03 104.90 104.90 100.20 100.90 0.2M
2021-02-02 110.00 115.00 106.20 107.50 0.1M
2021-02-01 106.10 108.40 102.50 106.10 0.1M
2021-01-29 109.00 109.90 103.20 106.10 0.3M
2021-01-28 112.00 113.20 108.00 108.20 0.4M
2021-01-27 105.80 125.00 105.80 120.00 3.3M
2021-01-26 91.00 93.40 91.00 92.05 0.2M
2021-01-25 90.55 91.60 90.00 91.30 0.2M
2021-01-22 92.00 92.75 90.50 90.60 0.4M
2021-01-21 93.10 93.10 91.20 91.75 0.1M
2021-01-20 91.70 92.20 89.15 91.00 0.3M
2021-01-19 93.55 94.80 93.55 94.50 0.1M
2021-01-18 93.60 94.55 92.20 93.75 0.1M
2021-01-15 93.70 94.00 91.65 93.60 0.1M
2021-01-14 93.50 94.50 93.50 94.00 0.0M
2021-01-13 93.00 93.35 91.55 93.00 0.0M
2021-01-12 93.95 93.95 92.00 92.80 0.2M
2021-01-11 92.40 93.75 92.40 93.50 0.1M
2021-01-08 90.00 91.00 89.90 90.00 0.1M
2021-01-07 90.70 90.70 89.05 90.00 0.1M
2021-01-06 90.50 91.05 89.80 89.80 0.1M
2021-01-05 89.90 89.95 88.60 89.70 0.0M
2021-01-04 87.90 90.05 87.90 89.20 0.1M