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
2023-12-29 112.60 113.10 111.30 112.50 7.2M
2023-12-28 107.60 113.50 107.40 112.60 12.5M
2023-12-27 108.20 108.20 104.90 107.20 8.4M
2023-12-22 109.20 110.70 104.90 105.80 16.0M
2023-12-21 104.50 105.90 104.00 105.30 8.7M
2023-12-20 107.00 107.30 105.50 106.10 16.3M
2023-12-19 104.10 104.20 101.80 102.70 7.6M
2023-12-18 105.10 106.10 104.50 105.50 8.0M
2023-12-15 102.20 109.20 102.10 105.70 28.2M
2023-12-14 99.60 100.30 97.90 98.80 10.8M
2023-12-13 98.00 98.35 96.90 97.90 11.3M
2023-12-12 99.50 101.40 98.25 100.30 7.7M
2023-12-11 102.00 102.50 96.60 98.25 23.7M
2023-12-08 103.40 105.80 102.80 104.80 10.9M
2023-12-07 102.80 104.60 102.00 104.00 5.7M
2023-12-06 102.10 104.30 100.40 103.40 7.7M
2023-12-05 102.60 102.90 100.90 102.10 12.4M
2023-12-04 106.70 106.80 103.40 103.80 9.5M
2023-12-01 106.50 107.00 105.30 105.80 13.9M
2023-11-30 104.50 107.00 104.50 106.70 11.1M
2023-11-29 109.40 109.70 105.90 106.60 15.1M
2023-11-28 109.50 110.10 107.90 108.30 8.6M
2023-11-27 112.70 112.70 109.60 110.70 5.2M
2023-11-24 111.40 112.10 110.20 110.50 5.4M
2023-11-23 109.60 113.00 109.20 112.60 6.4M
2023-11-22 110.60 111.10 109.30 110.20 6.8M
2023-11-21 110.60 113.00 110.10 110.80 15.8M
2023-11-20 107.80 109.70 107.20 108.60 13.3M
2023-11-17 107.40 108.50 104.40 105.40 14.0M
2023-11-16 111.40 111.40 106.90 108.00 20.0M
2023-11-15 104.40 105.90 103.40 105.90 13.3M
2023-11-14 100.40 101.20 98.85 99.55 5.0M
2023-11-13 99.80 101.20 98.70 100.80 7.0M
2023-11-10 99.80 99.90 98.40 99.00 7.5M
2023-11-09 103.20 103.60 101.50 102.10 8.4M
2023-11-08 103.60 105.70 103.30 103.70 7.4M
2023-11-07 106.20 106.40 104.00 104.60 6.7M
2023-11-06 106.80 107.70 106.10 107.00 9.0M
2023-11-03 101.20 104.00 100.20 103.10 9.7M
2023-11-02 100.50 101.90 99.05 99.40 4.5M
2023-11-01 99.20 100.00 97.20 98.75 7.6M
2023-10-31 101.30 101.90 99.40 99.80 5.4M
2023-10-30 100.00 102.60 100.00 101.30 9.8M
2023-10-27 101.00 102.60 100.40 101.40 15.3M
2023-10-26 97.80 99.50 97.30 98.10 11.4M
2023-10-25 98.20 99.10 95.95 96.65 15.2M
2023-10-24 95.50 96.75 93.35 93.90 18.3M
2023-10-20 96.05 97.65 95.10 96.65 13.0M
2023-10-19 99.00 100.00 96.95 97.20 26.0M
2023-10-18 103.70 104.80 102.20 102.80 15.6M
2023-10-17 107.50 107.50 105.10 106.00 10.0M
2023-10-16 104.90 107.60 102.10 103.70 16.3M
2023-10-13 109.00 110.20 102.50 104.20 40.8M
2023-10-12 119.60 120.00 116.90 117.70 8.7M
2023-10-11 118.70 118.90 116.60 117.10 6.9M
2023-10-10 116.10 119.20 114.90 115.40 9.9M
2023-10-09 111.50 114.90 110.70 113.80 7.2M
2023-10-06 113.60 114.30 112.20 113.20 7.4M
2023-10-05 111.00 112.80 110.50 111.50 6.7M
2023-10-04 110.70 111.00 109.20 110.30 6.8M
2023-10-03 112.30 112.40 110.20 111.40 9.2M
2023-09-29 111.90 116.30 111.10 115.10 7.4M
2023-09-28 113.10 113.90 110.70 111.10 9.1M
2023-09-27 113.40 115.40 112.70 113.40 13.8M
2023-09-26 115.00 116.20 112.00 112.30 17.0M
2023-09-25 119.00 119.40 115.20 115.40 9.1M
2023-09-22 116.30 120.50 115.90 120.30 11.0M
2023-09-21 118.00 118.50 116.00 116.70 7.7M
2023-09-20 119.70 120.10 118.00 118.00 7.8M
2023-09-19 121.10 121.80 117.40 119.60 11.6M
2023-09-18 123.40 123.90 121.00 121.00 9.9M
2023-09-15 124.80 126.40 123.10 124.60 11.5M
2023-09-14 124.30 124.90 122.80 124.00 7.5M
2023-09-13 124.70 125.80 122.80 123.70 6.4M
2023-09-12 123.50 126.00 123.00 124.70 6.8M
2023-09-11 124.20 126.70 122.80 125.60 19.1M
2023-09-07 131.10 132.10 128.20 128.50 9.0M
2023-09-06 133.00 134.20 131.40 132.60 8.2M
2023-09-05 133.80 134.80 131.90 132.20 8.7M
2023-09-04 132.80 136.20 130.70 135.20 20.4M
2023-08-31 132.00 133.20 128.10 128.80 17.1M
2023-08-30 134.60 135.40 130.80 131.80 7.8M
2023-08-29 132.00 134.50 131.70 133.80 5.9M
2023-08-28 136.40 136.60 130.80 131.10 6.0M
2023-08-25 130.20 131.10 129.40 130.00 6.7M
2023-08-24 131.80 134.30 130.80 133.20 8.9M
2023-08-23 131.30 132.70 130.00 131.00 6.6M
2023-08-22 129.20 133.60 128.60 131.30 8.3M
2023-08-21 127.80 132.70 127.80 129.00 11.7M
2023-08-18 134.60 136.40 131.20 131.20 17.2M
2023-08-17 135.40 139.50 134.10 138.60 15.2M
2023-08-16 139.80 143.30 139.60 140.60 7.4M
2023-08-15 142.90 145.60 141.40 142.20 7.0M
2023-08-14 141.40 144.40 140.50 144.20 7.8M
2023-08-11 150.00 150.50 145.50 146.10 6.0M
2023-08-10 147.40 149.70 145.40 149.10 5.4M
2023-08-09 148.00 150.60 147.30 149.10 4.9M
2023-08-08 151.50 151.50 147.90 148.40 8.9M
2023-08-07 154.40 157.20 152.30 155.20 5.3M
2023-08-04 155.10 157.20 152.90 155.00 6.9M
2023-08-03 149.80 153.10 149.20 150.30 6.3M
2023-08-02 158.00 158.70 152.20 152.70 10.2M
2023-08-01 160.00 163.50 156.40 158.20 8.9M
2023-07-31 162.70 164.50 158.70 159.80 18.4M
2023-07-28 148.30 154.50 147.70 153.40 8.3M
2023-07-27 152.00 153.20 149.60 151.30 7.2M
2023-07-26 150.50 150.50 148.60 149.50 5.0M
2023-07-25 148.50 153.30 148.20 152.30 13.9M
2023-07-24 141.90 144.10 139.80 141.40 6.5M
2023-07-21 142.70 147.70 142.40 145.20 3.8M
2023-07-20 143.30 146.00 142.00 142.90 4.9M
2023-07-19 140.40 143.70 137.80 142.80 9.6M
2023-07-18 147.50 147.80 142.30 143.50 12.1M
2023-07-14 155.20 155.30 149.10 150.50 10.2M
2023-07-13 146.90 150.70 145.80 150.70 14.2M
2023-07-12 141.60 143.80 140.20 141.60 5.2M
2023-07-11 139.60 141.30 138.70 139.50 6.7M
2023-07-10 139.30 139.80 135.90 137.00 5.9M
2023-07-07 133.90 136.70 131.50 134.70 8.8M
2023-07-06 136.90 138.80 133.40 135.50 7.7M
2023-07-05 141.30 142.60 138.20 138.70 3.5M
2023-07-04 138.30 142.30 137.50 142.20 6.7M
2023-07-03 134.50 138.90 134.00 138.30 10.0M
2023-06-30 133.00 134.20 131.20 132.40 8.1M
2023-06-29 137.30 137.30 132.00 132.90 11.4M
2023-06-28 138.70 139.40 136.60 138.00 9.7M
2023-06-27 136.80 140.80 136.60 139.70 7.9M
2023-06-26 136.10 138.10 135.60 136.10 8.8M
2023-06-23 142.20 142.60 138.80 140.10 8.7M
2023-06-21 144.70 146.20 142.30 142.60 8.3M
2023-06-20 153.80 153.80 148.50 149.70 7.9M
2023-06-19 156.20 157.00 151.00 154.40 6.9M
2023-06-16 156.00 159.40 153.60 157.40 12.8M
2023-06-15 150.00 155.50 148.80 155.20 13.2M
2023-06-14 149.10 150.20 145.90 147.50 4.9M
2023-06-13 143.70 148.00 143.20 147.40 6.5M
2023-06-12 145.00 145.00 141.50 143.80 5.4M
2023-06-09 144.80 145.90 143.20 145.00 6.7M
2023-06-08 143.80 145.40 142.90 144.70 6.8M
2023-06-07 147.00 147.00 142.30 144.20 9.1M
2023-06-06 141.80 144.60 140.30 141.40 8.8M
2023-06-05 135.00 138.60 135.00 138.40 8.6M
2023-06-02 136.10 139.30 134.30 138.50 19.6M
2023-06-01 128.30 132.90 127.60 130.00 21.8M
2023-05-31 126.10 126.30 122.70 125.90 31.7M
2023-05-30 129.10 131.00 126.10 130.00 9.8M
2023-05-29 130.10 130.70 127.50 127.90 9.6M
2023-05-25 132.70 132.90 128.40 130.10 12.3M
2023-05-24 137.00 137.30 134.60 135.30 5.6M
2023-05-23 141.30 141.60 137.40 138.40 5.1M
2023-05-22 138.50 142.70 136.80 140.10 6.3M
2023-05-19 141.80 141.80 136.70 137.20 10.9M
2023-05-18 145.90 146.70 143.20 144.00 9.9M
2023-05-17 149.20 149.20 142.10 143.60 11.1M
2023-05-16 147.00 147.70 146.00 146.80 12.0M
2023-05-15 139.80 143.30 137.60 141.10 13.4M
2023-05-12 146.00 146.00 142.30 144.80 21.7M
2023-05-11 138.10 139.50 132.20 135.00 12.5M
2023-05-10 136.50 137.50 133.60 135.60 13.6M
2023-05-09 140.20 140.60 135.90 136.50 7.4M
2023-05-08 140.80 141.70 138.20 139.50 6.7M
2023-05-05 140.70 143.00 139.70 140.80 8.1M
2023-05-04 135.50 137.80 135.10 137.50 7.5M
2023-05-03 134.80 135.40 132.40 134.30 8.6M
2023-05-02 139.10 142.80 136.30 138.20 9.3M
2023-04-28 136.30 138.60 135.30 135.90 8.1M
2023-04-27 136.10 136.10 133.50 135.90 8.0M
2023-04-26 132.70 138.70 132.70 136.10 11.3M
2023-04-25 136.70 136.90 131.60 132.70 11.0M
2023-04-24 138.70 140.60 136.80 138.40 9.0M
2023-04-21 141.50 142.00 138.40 139.70 11.4M
2023-04-20 144.10 145.40 142.00 142.90 12.6M
2023-04-19 148.50 148.50 143.60 144.20 10.2M
2023-04-18 148.60 149.50 146.50 148.50 8.1M
2023-04-17 145.00 151.20 143.70 149.40 11.3M
2023-04-14 149.40 149.50 146.40 147.70 11.7M
2023-04-13 144.40 149.90 143.50 149.90 13.8M
2023-04-12 157.70 157.80 151.30 153.00 10.8M
2023-04-11 159.00 161.70 156.20 158.60 9.0M
2023-04-06 158.00 159.40 155.90 159.00 13.0M
2023-04-04 165.00 165.50 161.00 164.00 8.0M
2023-04-03 171.60 172.20 167.30 169.70 9.4M
2023-03-31 174.80 176.50 171.40 172.00 24.1M
2023-03-30 160.50 164.30 159.50 163.20 14.6M
2023-03-29 166.20 168.00 158.20 159.10 17.1M
2023-03-28 157.00 157.20 154.10 156.10 7.3M
2023-03-27 157.60 158.50 151.80 153.20 10.8M
2023-03-24 155.80 162.30 155.30 158.80 12.3M
2023-03-23 151.60 159.20 150.50 158.80 12.6M
2023-03-22 155.00 157.70 151.80 152.90 10.7M
2023-03-21 149.40 150.70 145.70 150.10 11.1M
2023-03-20 152.40 153.50 147.10 150.40 11.6M
2023-03-17 157.80 158.00 152.80 154.60 18.8M
2023-03-16 154.70 158.50 153.60 155.00 9.0M
2023-03-15 158.90 160.90 157.40 159.20 9.2M
2023-03-14 157.60 160.20 153.70 155.50 14.8M
2023-03-13 159.00 164.50 157.60 159.00 20.5M
2023-03-10 161.50 163.10 158.00 158.70 43.7M
2023-03-09 182.90 183.40 178.50 179.30 8.3M
2023-03-08 182.00 182.50 176.70 178.30 10.1M
2023-03-07 188.40 192.20 182.60 186.40 7.8M
2023-03-06 188.00 190.70 185.20 187.30 10.0M
2023-03-03 185.60 187.70 183.20 184.70 9.1M
2023-03-02 178.80 180.60 176.80 179.10 9.8M
2023-03-01 174.10 184.60 173.50 183.30 10.2M
2023-02-28 177.50 178.00 171.30 173.70 15.6M
2023-02-27 176.00 181.90 175.80 178.00 10.2M
2023-02-24 183.80 185.40 177.40 178.40 12.3M
2023-02-23 178.80 188.70 178.80 187.30 15.2M
2023-02-22 183.40 188.90 182.00 184.00 19.8M
2023-02-21 205.40 206.60 189.00 189.70 22.6M
2023-02-20 208.40 210.80 206.60 207.40 6.0M
2023-02-17 213.00 215.80 209.40 210.60 6.9M
2023-02-16 205.00 217.60 204.60 212.60 13.5M
2023-02-15 205.00 206.20 199.80 202.00 8.2M
2023-02-14 205.60 205.80 201.60 203.60 9.1M
2023-02-13 200.40 208.60 199.30 207.40 16.4M
2023-02-10 217.00 219.00 208.80 210.40 12.4M
2023-02-09 217.00 225.00 216.00 224.60 6.5M
2023-02-08 223.40 225.00 218.20 219.20 5.7M
2023-02-07 223.00 226.20 220.40 222.60 4.7M
2023-02-06 222.00 223.60 218.60 222.60 6.7M
2023-02-03 228.60 233.80 227.00 230.80 6.7M
2023-02-02 240.80 242.60 235.40 236.40 5.8M
2023-02-01 232.40 238.00 230.00 238.00 8.0M
2023-01-31 238.00 239.00 228.20 231.60 9.2M
2023-01-30 246.40 249.00 236.20 237.40 10.8M
2023-01-27 250.20 251.40 246.20 251.40 5.6M
2023-01-26 244.60 245.40 240.00 245.40 6.2M
2023-01-20 235.00 240.80 233.80 238.80 6.5M
2023-01-19 228.40 234.60 227.20 231.80 6.8M
2023-01-18 232.20 235.40 226.20 235.40 10.6M
2023-01-17 241.00 243.60 234.60 239.60 8.1M
2023-01-16 249.80 250.20 240.40 243.80 5.1M
2023-01-13 248.20 249.20 239.20 248.20 6.4M
2023-01-12 247.00 250.00 241.20 247.40 10.0M
2023-01-11 246.60 252.40 244.20 246.60 8.2M
2023-01-10 248.00 251.00 244.40 250.00 5.9M
2023-01-09 250.00 253.20 246.40 250.00 8.9M
2023-01-06 251.00 254.20 246.20 250.00 11.1M
2023-01-05 258.00 258.60 245.00 247.40 13.1M
2023-01-04 227.20 241.00 224.80 241.00 11.8M
2023-01-03 213.00 226.00 211.60 224.80 6.9M