Baozun Inc (2BZA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.36 | 13.6363636364 | 2.64 | 3.5 | 2.52 | 11978 | 3.30877171 | DE |
4 | 0.7200001 | 31.5789531394 | 2.2799999 | 3.5 | 2.14 | 5741 | 2.91850186 | DE |
12 | 0.36 | 13.6363636364 | 2.64 | 4.04 | 2.14 | 5832 | 3.04795188 | DE |
26 | 0.86 | 40.1869158879 | 2.14 | 4.04 | 1.82 | 3910 | 2.80026697 | DE |
52 | 0.46 | 18.1102362205 | 2.54 | 4.04 | 1.7 | 4732 | 2.53737601 | DE |
156 | -0.7 | -18.9189189189 | 3.7 | 4.04 | 1.7 | 4427 | 2.63599421 | DE |
260 | -0.7 | -18.9189189189 | 3.7 | 4.04 | 1.7 | 4427 | 2.63599421 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734730020 | 2.98 | 0.04 | 1.36 | 2.94 | 3.04 | 2.88 | 3758 |
1734643620 | 2.94 | -0.02 | -0.68 | 2.96 | 3.06 | 2.88 | 4539 |
1734557220 | 2.96 | -0.02 | -0.67 | 2.96 | 3.08 | 2.96 | 6665 |
1734470820 | 2.98 | -0.52 | -14.86 | 3.48 | 3.48 | 2.92 | 9713 |
1734384420 | 3.5 | 0.86 | 32.58 | 2.54 | 3.5 | 2.52 | 38668 |
1734125220 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 303 |
1734038820 | 2.68 | 0.08 | 3.08 | 2.58 | 2.68 | 2.56 | 1520 |
1733952420 | 2.6 | 0 | 0.00 | 2.58 | 2.66 | 2.58 | 1982 |
1733866020 | 2.6 | -0.22 | -7.80 | 2.52 | 2.7 | 2.52 | 4524 |
1733779620 | 2.82 | 0.46 | 19.49 | 2.2799999 | 2.86 | 2.2799999 | 3412 |
1733520420 | 2.36 | 0.04 | 1.72 | 2.2999999 | 2.36 | 2.22 | 5189 |
1733434020 | 2.3199999 | -0.08 | -3.33 | 2.2999999 | 2.34 | 2.2999999 | 9648 |
1733347620 | 2.4 | -0.22 | -8.40 | 2.54 | 2.54 | 2.4 | 4645 |
1733261220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 420 |
1733174820 | 2.62 | 0.28 | 11.97 | 2.44 | 2.62 | 2.42 | 10105 |
1732915620 | 2.34 | -0.24 | -9.30 | 2.34 | 2.34 | 2.34 | 4200 |
1732829220 | 2.58 | -0.04 | -1.53 | 2.54 | 2.58 | 2.54 | 230 |
1732742820 | 2.62 | 0.24 | 10.08 | 2.5 | 2.62 | 2.48 | 5607 |
1732656420 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.38 | 33 |
1732570020 | 2.34 | 0.12 | 5.41 | 2.2799999 | 2.34 | 2.2799999 | 1740 |
1732310820 | 2.22 | -0.04 | -1.77 | 2.2799999 | 2.2999999 | 2.14 | 1680 |
1732224420 | 2.2599999 | -0.18 | -7.38 | 2.46 | 2.46 | 2.2599999 | 1250 |
1732138020 | 2.44 | 0.1 | 4.27 | 2.44 | 2.44 | 2.44 | 2032 |
1732051620 | 2.34 | -0.02 | -0.85 | 2.38 | 2.42 | 2.34 | 11997 |
1731965220 | 2.36 | 0.04 | 1.72 | 2.38 | 2.38 | 2.36 | 143 |
1731705960 | 2.3199999 | 0.02 | 0.87 | 2.3199999 | 2.4 | 2.2999999 | 8275 |
1731619560 | 2.2999999 | 0 | 0.00 | 2.36 | 2.38 | 2.2999999 | 6754 |
1731533160 | 2.2999999 | -0.06 | -2.54 | 2.36 | 2.38 | 2.2999999 | 2790 |
1731446820 | 2.36 | -0.1 | -4.07 | 2.42 | 2.48 | 2.36 | 4647 |
1731360420 | 2.46 | -0.14 | -5.38 | 2.58 | 2.66 | 2.46 | 9060 |
1731101220 | 2.6 | -0.2 | -7.14 | 2.6 | 2.6 | 2.6 | 500 |
1731014760 | 2.8 | 0.14 | 5.26 | 2.7 | 2.8 | 2.7 | 1773 |
1730928360 | 2.66 | -0.08 | -2.92 | 2.82 | 2.82 | 2.6 | 5539 |
1730841960 | 2.74 | 0 | 0.00 | 2.8 | 2.82 | 2.74 | 1321 |
1730755560 | 2.74 | -0.04 | -1.44 | 2.8 | 2.8 | 2.74 | 1160 |
1730496360 | 2.7799999 | -0.06 | -2.11 | 2.7799999 | 2.7799999 | 2.7799999 | 635 |
1730409960 | 2.84 | -0.16 | -5.33 | 2.92 | 2.92 | 2.84 | 1812 |
1730323560 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1730237160 | 3 | -0.06 | -1.96 | 2.98 | 3.06 | 2.92 | 5795 |
1730150760 | 3.06 | 0.06 | 2.00 | 2.98 | 3.06 | 2.84 | 6548 |
1729888020 | 3 | 0.04 | 1.35 | 3.32 | 3.32 | 3 | 1813 |
1729801560 | 2.96 | -0.36 | -10.84 | 3.2799999 | 3.2799999 | 2.96 | 1004 |
1729715160 | 3.32 | 0.04 | 1.22 | 3.34 | 3.42 | 3.32 | 1250 |
1729628760 | 3.2799999 | 0.16 | 5.13 | 3.2599999 | 3.4 | 3.22 | 4760 |
1729542360 | 3.12 | 0.06 | 1.96 | 3.04 | 3.12 | 2.94 | 275 |
1729283160 | 3.06 | 0.12 | 4.08 | 3.02 | 3.2 | 3.02 | 1378 |
1729196760 | 2.94 | -0.1 | -3.29 | 3.06 | 3.06 | 2.94 | 2764 |
1729110360 | 3.04 | 0.06 | 2.01 | 2.94 | 3.18 | 2.88 | 2399 |
1729023960 | 2.98 | -0.06 | -1.97 | 3.12 | 3.12 | 2.88 | 4774 |
1728937620 | 3.04 | -0.42 | -12.14 | 3.32 | 3.32 | 3.04 | 4018 |
1728678360 | 3.46 | 0.24 | 7.45 | 3.32 | 3.46 | 3.2599999 | 5950 |
1728591960 | 3.22 | 0.02 | 0.63 | 3.44 | 3.44 | 3.22 | 7880 |
1728505560 | 3.2 | -0.22 | -6.43 | 3.32 | 3.32 | 3.2 | 1277 |
1728419160 | 3.42 | -0.32 | -8.56 | 3.18 | 3.42 | 3.14 | 6423 |
1728332760 | 3.74 | -0.1 | -2.60 | 4.0199999 | 4.04 | 3.6 | 9274 |
1728073560 | 3.84 | 0.42 | 12.28 | 3.6 | 3.88 | 3.42 | 10009 |
1727987220 | 3.42 | -0.06 | -1.72 | 3.34 | 3.42 | 3.2 | 67515 |
1727900820 | 3.48 | 0.24 | 7.41 | 3.58 | 3.58 | 3.38 | 4513 |
1727814420 | 3.24 | 0 | 0.00 | 3.2 | 3.24 | 3.2 | 7877 |
1727728020 | 3.24 | 0.1 | 3.18 | 3.14 | 3.38 | 3.14 | 6197 |
1727468760 | 3.14 | 0.48 | 18.05 | 2.64 | 3.14 | 2.64 | 5908 |
1727382360 | 2.66 | 0.34 | 14.66 | 2.36 | 2.66 | 2.36 | 7892 |
1727295960 | 2.3199999 | -0.1 | -4.13 | 2.2 | 2.3199999 | 2.2 | 285 |
1727209560 | 2.42 | 0.02 | 0.83 | 2.44 | 2.52 | 2.42 | 1350 |
1727123160 | 2.4 | 0 | 0.00 | 2.4 | 2.42 | 2.4 | 205 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約