JD

9618
🏛️ usa →
19.60
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
2024-12-31 17.53 17.53 17.53 17.53 0.0M
2024-12-26 18.50 18.50 18.50 18.50 0.0M
2024-12-13 18.50 18.50 18.50 18.50 0.0M
2024-12-10 19.84 19.84 18.60 18.60 0.0M
2024-12-09 20.80 20.91 19.87 19.87 0.0M
2024-12-04 18.71 18.71 17.55 17.55 0.0M
2024-12-02 18.71 19.20 18.71 19.20 0.0M
2024-11-25 17.17 17.17 17.17 17.17 0.0M
2024-11-18 17.73 17.73 17.73 17.73 0.0M
2024-11-15 15.50 15.50 15.50 15.50 0.0M
2024-11-14 17.58 17.58 17.58 17.58 0.1M
2024-11-13 18.30 18.30 18.30 18.30 0.1M
2024-11-12 18.42 18.42 17.49 17.49 0.1M
2024-11-08 18.20 18.20 18.20 18.20 0.1M
2024-11-05 20.32 20.32 20.32 20.32 0.0M
2024-11-04 19.85 19.85 19.85 19.85 0.0M
2024-10-24 18.76 18.76 18.76 18.76 0.0M
2024-10-21 18.22 18.22 18.22 18.22 0.0M
2024-10-18 19.90 20.27 19.90 20.27 0.0M
2024-10-15 19.82 19.82 19.82 19.82 0.0M
2024-10-14 21.74 21.74 21.65 21.65 0.1M
2024-10-11 20.26 21.75 19.77 21.75 0.0M
2024-10-08 19.56 22.00 19.56 22.00 0.1M
2024-10-07 25.75 25.75 22.87 22.87 0.2M
2024-10-04 22.75 22.75 22.75 22.75 0.0M
2024-10-03 22.75 22.75 22.75 22.75 0.3M
2024-10-02 23.10 24.05 22.09 22.31 0.1M
2024-10-01 21.93 21.93 21.93 21.93 0.1M
2024-09-30 21.38 23.26 20.77 23.26 0.0M
2024-09-27 19.25 20.91 19.25 19.78 0.1M
2024-09-26 18.00 19.50 18.00 19.50 0.0M
2024-09-25 18.34 18.34 14.87 14.87 0.0M
2024-09-24 16.50 16.55 16.50 16.55 0.1M
2024-09-16 13.16 13.16 12.11 12.11 0.0M
2024-09-06 13.16 13.16 13.16 13.16 0.0M
2024-09-05 13.51 13.51 13.51 13.51 0.0M
2024-08-21 14.43 14.43 14.43 14.43 0.0M
2024-08-19 14.69 14.69 14.69 14.69 0.0M
2024-08-15 13.50 13.50 13.50 13.50 0.0M
2024-08-13 12.94 12.94 12.94 12.94 0.0M
2024-08-08 13.82 13.82 13.82 13.82 0.0M
2024-08-01 11.73 11.73 11.64 11.64 0.0M
2024-07-30 12.75 13.11 12.75 13.11 0.0M
2024-07-26 12.75 12.75 12.75 12.75 0.0M
2024-07-25 13.45 13.45 13.45 13.45 0.0M
2024-07-17 14.00 14.00 13.53 13.53 0.0M
2024-07-15 13.54 13.54 13.54 13.54 0.0M
2024-07-10 13.36 13.36 13.36 13.36 0.0M
2024-07-09 13.09 13.64 13.09 13.64 0.0M
2024-07-05 13.16 13.30 13.16 13.30 0.0M
2024-07-02 12.40 12.40 12.40 12.40 0.0M
2024-07-01 12.92 12.92 12.92 12.92 0.0M
2024-06-28 13.31 13.31 13.31 13.31 0.0M
2024-06-27 13.00 13.00 13.00 13.00 0.0M
2024-06-25 13.99 13.99 13.99 13.99 0.0M
2024-06-14 14.96 14.96 14.51 14.51 0.0M
2024-06-11 14.82 14.82 14.82 14.82 0.0M
2024-06-10 14.82 14.82 14.82 14.82 0.0M
2024-06-06 14.99 15.00 14.98 15.00 0.0M
2024-06-03 14.92 14.92 14.92 14.92 0.0M
2024-05-31 14.85 14.85 14.85 14.85 0.0M
2024-05-30 14.77 15.12 14.77 15.12 0.1M
2024-05-24 15.20 15.20 15.20 15.20 0.0M
2024-05-22 16.22 16.22 16.22 16.22 0.0M
2024-05-17 17.62 17.69 17.56 17.69 0.2M
2024-05-16 17.98 17.98 16.98 17.10 0.0M
2024-05-15 16.65 16.65 16.65 16.65 0.0M
2024-05-14 17.02 17.02 16.81 16.81 0.1M
2024-05-13 17.09 17.09 17.00 17.00 0.1M
2024-05-09 16.00 16.00 16.00 16.00 0.0M
2024-05-07 16.00 16.00 16.00 16.00 0.0M
2024-05-06 15.88 16.06 15.88 16.06 0.0M
2024-05-03 16.30 16.30 16.30 16.30 0.0M
2024-05-02 14.92 16.35 14.92 16.35 0.0M
2024-04-26 14.90 14.90 14.90 14.90 0.0M
2024-04-25 14.11 14.11 14.11 14.11 0.0M
2024-04-24 14.10 14.10 14.10 14.10 0.0M
2024-04-23 14.11 14.11 14.11 14.11 0.0M
2024-04-22 13.15 13.33 13.00 13.29 0.2M
2024-04-16 12.32 12.32 12.32 12.32 0.0M
2024-04-12 12.78 12.78 12.61 12.61 0.3M
2024-04-09 13.32 13.32 13.32 13.32 0.0M
2024-04-02 14.20 14.20 14.20 14.20 0.0M
2024-04-01 14.10 14.10 14.10 14.10 0.0M
2024-03-28 14.09 14.09 14.09 14.09 0.0M
2024-03-27 13.43 13.58 13.43 13.55 0.1M
2024-03-25 13.60 13.60 13.31 13.31 0.1M
2024-03-20 13.54 13.54 13.54 13.54 0.0M
2024-03-18 13.92 13.97 13.92 13.97 0.1M
2024-03-15 13.72 13.98 13.43 13.70 0.2M
2024-03-14 13.09 13.28 13.09 13.28 0.0M
2024-03-13 14.07 14.20 14.07 14.20 0.0M
2024-03-12 13.85 13.85 13.59 13.59 0.0M
2024-03-11 13.00 13.10 13.00 13.03 0.1M
2024-03-08 12.32 12.47 11.37 12.47 0.0M
2024-03-07 12.50 12.50 12.49 12.49 0.0M
2024-03-06 12.05 12.65 12.02 12.47 0.0M
2024-03-05 10.26 10.26 10.26 10.26 0.0M
2024-02-29 11.50 11.50 11.32 11.32 0.0M
2024-02-27 11.48 11.48 11.48 11.48 0.0M
2024-02-26 11.48 11.48 11.48 11.48 0.0M
2024-02-23 11.53 11.53 11.53 11.53 0.0M
2024-02-22 11.95 12.00 11.95 12.00 0.0M
2024-02-16 12.56 12.56 11.75 11.75 0.0M
2024-02-14 11.50 11.50 11.50 11.50 0.0M
2024-02-12 11.21 11.60 11.14 11.60 0.0M
2024-02-09 10.88 10.88 10.88 10.88 0.0M
2024-02-08 11.22 11.22 11.22 11.22 0.0M
2024-02-07 11.55 11.55 11.55 11.55 0.0M
2024-02-06 11.38 11.38 11.38 11.38 0.0M
2024-02-01 10.90 11.06 10.90 11.06 0.3M
2024-01-31 10.98 10.98 10.98 10.98 0.0M
2024-01-30 11.45 11.45 11.45 11.45 0.0M
2024-01-29 12.10 12.10 11.93 11.93 0.0M
2024-01-26 11.74 11.74 11.74 11.74 0.0M
2024-01-25 11.98 11.98 11.93 11.95 0.1M
2024-01-24 11.98 12.15 11.75 12.09 0.2M
2024-01-23 11.56 11.74 11.24 11.74 0.1M
2024-01-22 10.51 10.51 10.51 10.51 0.0M
2024-01-19 11.10 11.10 11.10 11.10 0.0M
2024-01-17 11.20 11.29 10.96 10.96 0.0M
2024-01-16 12.28 12.28 11.74 11.74 0.2M
2024-01-12 12.23 12.23 12.23 12.23 0.0M
2024-01-02 13.53 13.60 13.53 13.60 0.1M