JD

9618
🏛️ hong-kong →
132.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 268.60 271.53 265.86 267.62 5.4M
2021-12-30 251.41 258.24 250.82 253.75 5.9M
2021-12-29 253.95 253.95 248.67 249.26 5.6M
2021-12-28 256.88 259.61 251.41 254.73 5.5M
2021-12-24 261.37 262.93 254.14 255.12 6.2M
2021-12-23 255.31 257.85 242.23 253.56 21.9M
2021-12-22 280.71 280.71 269.18 272.70 6.8M
2021-12-21 260.59 270.36 257.66 267.04 7.5M
2021-12-20 267.23 272.50 260.20 262.74 5.7M
2021-12-17 281.30 281.30 271.53 273.68 10.1M
2021-12-16 283.64 285.01 277.00 283.64 6.4M
2021-12-15 295.56 296.73 290.28 292.43 3.8M
2021-12-14 297.90 300.05 295.36 297.31 4.4M
2021-12-13 308.25 315.48 302.98 303.37 5.2M
2021-12-10 303.76 309.03 303.56 304.93 3.1M
2021-12-09 301.81 308.64 301.42 303.76 4.9M
2021-12-08 299.85 305.13 297.12 299.85 5.1M
2021-12-07 293.02 302.98 288.91 299.85 13.9M
2021-12-06 302.59 304.74 295.95 298.88 15.8M
2021-12-03 323.88 323.88 307.86 314.11 16.5M
2021-12-02 328.18 336.97 328.18 334.04 6.0M
2021-12-01 325.44 335.80 324.66 333.45 8.8M
2021-11-30 336.97 337.75 324.47 331.89 8.4M
2021-11-29 341.85 347.32 338.14 342.44 6.0M
2021-11-26 344.20 344.39 336.77 337.94 3.7M
2021-11-25 344.00 346.93 338.53 346.15 3.9M
2021-11-24 341.27 346.74 339.31 344.20 4.6M
2021-11-23 336.97 349.47 336.19 346.54 11.1M
2021-11-22 355.53 356.50 346.15 350.84 7.5M
2021-11-19 331.11 344.20 328.37 344.20 12.4M
2021-11-18 316.46 317.82 313.53 315.48 2.9M
2021-11-17 327.01 329.15 323.10 327.20 2.8M
2021-11-16 324.27 330.13 321.15 330.13 3.8M
2021-11-15 327.01 329.94 324.86 327.98 4.1M
2021-11-12 321.34 323.10 317.43 321.93 6.7M
2021-11-11 295.95 307.28 293.02 306.10 3.8M
2021-11-10 295.16 301.81 289.30 300.83 2.0M
2021-11-09 296.14 296.92 290.48 294.58 2.7M
2021-11-08 298.09 298.88 293.99 298.49 2.6M
2021-11-05 307.08 308.64 301.02 302.59 3.1M
2021-11-04 311.18 317.24 309.62 316.26 2.7M
2021-11-03 307.67 312.16 304.35 309.03 3.1M
2021-11-02 312.94 314.11 304.54 306.89 3.2M
2021-11-01 297.12 299.46 294.38 299.27 2.4M
2021-10-29 304.74 306.30 300.83 303.17 1.9M
2021-10-28 307.67 308.84 303.17 305.32 2.4M
2021-10-27 311.77 311.77 303.76 305.32 3.2M
2021-10-26 318.41 319.78 314.89 318.02 1.8M
2021-10-25 317.43 320.36 314.89 317.43 2.0M
2021-10-22 319.39 320.56 315.87 317.43 4.1M
2021-10-21 324.27 325.05 316.07 319.39 4.1M
2021-10-20 320.36 327.01 319.19 323.49 5.0M
2021-10-19 310.40 315.48 309.62 315.48 2.9M
2021-10-18 309.62 310.99 303.17 310.40 3.6M
2021-10-15 307.67 309.62 303.56 307.47 4.6M
2021-10-12 298.29 302.39 293.41 297.31 3.9M
2021-10-11 297.90 305.71 297.51 304.35 5.2M
2021-10-08 294.38 294.38 286.96 289.30 5.1M
2021-10-07 272.50 284.62 271.53 283.25 5.1M
2021-10-06 270.75 273.48 265.86 266.84 3.2M
2021-10-05 262.74 269.97 261.76 269.18 5.4M
2021-10-04 269.57 271.92 262.74 268.21 6.6M
2021-09-30 274.65 280.90 269.57 276.61 8.5M
2021-09-29 284.23 287.55 280.12 286.96 5.1M
2021-09-28 290.87 294.97 288.13 292.23 4.0M
2021-09-27 286.57 293.80 284.62 285.59 4.6M
2021-09-24 289.50 292.04 284.42 285.40 3.3M
2021-09-23 293.02 295.95 286.37 289.50 3.6M
2021-09-21 283.05 287.55 278.37 284.03 3.7M
2021-09-20 293.80 294.19 284.42 287.74 4.0M
2021-09-17 289.89 301.61 288.91 300.24 7.7M
2021-09-16 288.13 291.45 284.03 286.96 4.8M
2021-09-15 295.95 297.12 285.98 288.13 7.2M
2021-09-14 310.60 310.60 303.76 306.30 5.5M
2021-09-13 307.67 307.67 300.05 305.91 4.9M
2021-09-10 305.71 313.72 304.15 313.72 5.8M
2021-09-09 312.55 312.55 296.14 298.09 5.5M
2021-09-08 310.60 318.22 310.60 315.87 4.6M
2021-09-07 310.60 315.87 308.25 310.01 4.0M
2021-09-06 301.61 309.42 300.24 309.03 2.5M
2021-09-03 307.86 309.23 301.61 304.93 3.4M
2021-09-02 307.67 313.33 303.96 307.67 5.4M
2021-09-01 299.85 306.69 298.49 304.15 5.6M
2021-08-31 291.45 299.27 287.35 299.27 4.1M
2021-08-30 291.06 297.51 287.94 291.45 4.2M
2021-08-27 292.04 299.46 291.45 297.70 7.8M
2021-08-26 291.06 291.84 284.23 289.70 5.5M
2021-08-25 288.13 299.66 281.69 287.16 14.8M
2021-08-24 250.24 277.39 250.24 273.48 12.4M
2021-08-23 241.45 248.28 235.19 237.93 5.7M
2021-08-20 240.27 241.25 230.90 235.78 5.8M
2021-08-19 247.50 251.02 239.10 240.86 4.8M
2021-08-18 244.96 250.43 244.38 247.50 4.6M
2021-08-17 253.75 253.95 239.49 244.18 7.8M
2021-08-16 264.69 266.64 255.90 257.46 4.2M
2021-08-13 267.23 273.29 266.06 267.62 3.9M
2021-08-12 271.53 273.29 267.62 269.77 3.9M
2021-08-11 273.48 279.34 270.94 275.04 2.9M
2021-08-10 271.72 279.73 270.16 278.56 3.4M
2021-08-09 263.71 270.55 260.78 267.04 3.7M
2021-08-06 266.64 271.53 263.32 269.97 2.6M
2021-08-05 270.94 274.65 266.64 267.23 2.2M
2021-08-04 265.67 276.22 264.89 270.94 3.8M
2021-08-03 279.15 279.15 264.89 269.38 6.5M
2021-08-02 272.70 272.70 263.91 270.75 3.9M
2021-07-30 269.57 271.14 264.11 270.16 5.4M
2021-07-29 265.67 276.61 262.35 276.61 11.7M
2021-07-28 245.35 249.06 235.58 245.16 10.4M
2021-07-27 251.99 256.49 232.65 236.37 16.5M
2021-07-26 272.70 272.70 260.59 260.98 9.4M
2021-07-23 290.09 290.28 281.30 283.05 2.4M
2021-07-22 284.42 289.70 284.42 288.33 2.7M
2021-07-21 279.93 282.47 276.22 279.54 2.2M
2021-07-20 281.30 285.79 279.93 281.10 2.1M
2021-07-19 285.79 286.57 281.30 282.86 3.1M
2021-07-16 291.45 293.02 288.33 291.06 3.1M
2021-07-15 288.33 292.63 286.18 290.09 4.6M
2021-07-14 290.67 291.84 287.74 288.91 6.9M
2021-07-13 278.37 287.74 276.41 284.23 5.8M
2021-07-12 277.39 279.34 273.29 274.85 4.7M
2021-07-09 268.60 273.68 262.74 272.50 5.8M
2021-07-08 272.50 275.24 269.57 270.16 6.9M
2021-07-07 277.00 280.71 275.04 280.32 6.4M
2021-07-06 285.20 288.33 282.47 286.37 1.9M
2021-07-05 288.33 290.28 283.05 285.20 5.0M
2021-07-02 297.51 297.51 290.28 293.80 7.0M
2021-06-30 302.39 302.39 297.31 298.29 5.4M
2021-06-29 293.41 300.44 293.02 294.97 6.5M
2021-06-28 292.04 297.90 292.04 293.21 4.3M
2021-06-25 284.42 289.89 283.64 288.13 6.2M
2021-06-24 279.34 281.69 277.39 279.54 3.8M
2021-06-23 278.17 281.10 277.39 279.34 4.3M
2021-06-22 273.48 275.43 271.14 272.31 2.4M
2021-06-21 271.53 273.68 269.18 273.48 5.3M
2021-06-18 278.37 282.86 277.39 279.73 7.2M
2021-06-17 268.79 275.63 268.79 270.16 3.0M
2021-06-16 269.57 270.16 266.25 267.43 4.4M
2021-06-15 271.53 271.92 267.82 269.57 4.7M
2021-06-11 272.50 273.48 270.75 272.70 4.8M
2021-06-10 274.85 278.95 273.68 276.80 2.5M
2021-06-09 277.97 278.17 273.48 274.85 4.9M
2021-06-08 285.20 285.20 278.37 281.30 2.7M
2021-06-07 283.64 285.20 279.54 282.47 3.3M
2021-06-04 287.16 291.84 284.03 288.52 3.3M
2021-06-03 291.26 293.02 287.55 288.91 3.2M
2021-06-02 296.53 298.68 291.65 292.82 6.5M
2021-06-01 287.16 292.04 286.37 290.87 6.0M
2021-05-31 279.73 285.20 278.95 284.42 3.6M
2021-05-28 280.12 280.12 274.46 275.83 3.4M
2021-05-27 278.37 279.54 276.02 277.78 3.5M
2021-05-26 279.34 284.23 278.95 280.90 3.7M
2021-05-25 271.72 279.54 270.55 278.37 4.4M
2021-05-24 275.83 276.02 270.36 275.83 5.6M
2021-05-21 285.01 285.79 281.49 282.08 8.7M
2021-05-20 268.99 278.37 268.99 274.26 8.5M
2021-05-18 263.32 265.28 260.59 264.50 4.4M
2021-05-17 258.64 260.78 255.51 259.61 9.1M
2021-05-14 258.64 262.15 254.92 261.96 10.0M
2021-05-13 272.50 273.29 268.60 270.16 3.4M
2021-05-12 272.31 280.32 272.11 279.73 5.2M
2021-05-11 267.62 268.60 261.17 265.86 9.0M
2021-05-10 287.74 288.13 277.00 280.51 4.6M
2021-05-07 290.09 292.82 285.20 285.79 2.9M
2021-05-06 289.70 292.82 286.76 288.52 3.2M
2021-05-05 288.33 290.48 286.37 289.11 2.7M
2021-05-04 290.09 295.56 290.09 293.80 1.8M
2021-05-03 292.04 294.97 290.48 291.84 3.0M
2021-04-30 294.97 294.97 290.28 291.84 3.6M
2021-04-29 302.39 303.56 298.09 299.85 2.5M
2021-04-28 298.88 304.74 294.19 297.51 6.0M
2021-04-27 292.04 293.02 288.91 291.06 3.0M
2021-04-26 291.06 296.53 291.06 292.23 4.6M
2021-04-23 288.13 291.45 286.37 290.09 3.2M
2021-04-22 284.23 288.13 281.69 284.62 4.0M
2021-04-21 283.05 283.25 277.39 280.51 12.5M
2021-04-20 291.26 293.99 289.50 291.06 5.1M
2021-04-19 292.04 295.56 289.11 294.38 6.1M
2021-04-16 293.99 297.31 292.23 295.95 3.2M
2021-04-15 295.95 296.14 291.06 293.99 4.9M
2021-04-14 296.34 300.63 296.14 298.88 5.5M
2021-04-13 298.09 300.63 288.52 291.45 9.3M
2021-04-12 315.00 315.00 303.20 309.20 5.4M
2021-04-09 320.80 320.80 312.80 316.00 3.3M
2021-04-08 317.00 323.40 315.20 320.80 5.0M
2021-04-07 327.00 327.40 321.00 324.40 4.6M
2021-04-01 328.60 338.20 326.60 336.20 6.3M
2021-03-31 326.00 327.40 321.20 322.00 3.8M
2021-03-30 321.00 325.40 317.00 319.00 4.5M
2021-03-29 317.00 320.20 310.00 313.40 3.9M
2021-03-26 308.80 316.00 306.80 313.20 3.2M
2021-03-25 308.00 309.20 298.00 307.80 7.9M
2021-03-24 325.00 327.80 316.20 319.20 5.5M
2021-03-23 333.00 333.00 320.00 323.00 2.9M
2021-03-22 326.20 333.60 326.20 328.00 2.6M
2021-03-19 325.00 328.80 322.00 326.40 6.2M
2021-03-18 334.00 336.80 331.00 331.00 4.8M
2021-03-17 329.00 333.00 324.00 329.00 3.6M
2021-03-16 331.60 336.80 328.60 331.00 5.7M
2021-03-15 329.00 330.00 318.40 322.20 12.2M
2021-03-12 353.60 353.60 339.00 343.40 12.4M
2021-03-11 346.00 363.00 345.20 360.80 5.7M
2021-03-10 347.00 348.20 339.40 341.40 5.8M
2021-03-09 330.00 341.00 319.40 327.00 10.4M
2021-03-08 354.60 354.80 331.80 336.20 9.5M
2021-03-05 348.60 359.00 343.40 357.40 6.6M
2021-03-04 364.80 366.00 357.00 362.80 7.1M
2021-03-03 376.60 377.80 368.40 377.80 3.9M
2021-03-02 384.40 388.60 375.20 377.80 6.2M
2021-03-01 363.00 374.60 363.00 374.60 5.4M
2021-02-26 356.80 365.40 353.60 360.00 7.6M
2021-02-25 378.00 383.40 369.20 378.00 5.0M
2021-02-24 389.00 391.00 367.20 373.80 7.4M
2021-02-23 380.00 392.60 375.80 389.00 7.7M
2021-02-22 413.80 414.20 395.00 395.00 4.7M
2021-02-19 406.40 410.60 393.20 410.60 4.7M
2021-02-18 422.40 422.80 408.40 413.60 5.8M
2021-02-17 399.60 419.80 398.40 416.80 8.2M
2021-02-16 393.00 394.80 388.00 391.60 4.5M
2021-02-11 383.00 386.80 380.20 386.80 1.7M
2021-02-10 376.00 386.00 375.60 384.00 6.1M
2021-02-09 367.60 369.20 362.40 367.00 3.7M
2021-02-08 375.60 378.20 365.60 367.40 3.6M
2021-02-05 371.60 375.40 368.60 369.60 3.7M
2021-02-04 370.00 371.80 359.80 368.00 5.7M
2021-02-03 373.20 382.20 368.40 377.60 6.3M
2021-02-02 360.00 375.60 359.40 372.40 8.1M
2021-02-01 344.40 355.80 344.00 353.00 5.5M
2021-01-29 355.00 358.80 342.40 345.80 6.4M
2021-01-28 351.80 356.00 346.00 350.40 13.3M
2021-01-27 376.00 377.80 363.40 372.80 7.0M
2021-01-26 385.80 389.80 378.00 382.00 6.2M
2021-01-25 370.00 389.00 370.00 387.60 8.3M
2021-01-22 370.00 373.80 363.60 365.20 4.0M
2021-01-21 371.00 377.80 366.00 370.00 7.8M
2021-01-20 354.80 369.40 352.00 364.20 9.1M
2021-01-19 350.00 359.80 350.00 352.40 7.2M
2021-01-18 342.00 348.60 339.80 347.40 6.3M
2021-01-15 349.40 351.20 346.00 350.40 3.9M
2021-01-14 351.00 355.60 350.40 353.40 2.9M
2021-01-13 345.40 347.40 343.60 346.60 4.9M
2021-01-12 350.40 358.00 350.40 352.80 3.2M
2021-01-11 353.00 357.60 351.00 353.60 4.9M
2021-01-08 342.00 350.00 341.20 347.60 6.1M
2021-01-07 346.60 353.00 343.40 351.00 7.1M
2021-01-06 363.80 367.80 356.60 365.00 10.2M
2021-01-05 335.40 340.80 333.80 338.80 3.2M
2021-01-04 340.20 346.00 336.60 343.60 4.3M