Jd Health

6618
🏛️ hong-kong →
64.50
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 38.65 40.20 38.60 39.10 2.6M
2023-12-28 37.25 39.85 37.25 39.35 6.9M
2023-12-27 37.30 37.65 36.50 37.10 2.4M
2023-12-22 38.30 38.30 36.95 37.00 4.1M
2023-12-21 37.00 38.10 36.65 37.80 2.8M
2023-12-20 38.05 38.30 37.05 37.20 3.7M
2023-12-19 37.95 38.20 37.15 37.80 2.0M
2023-12-18 38.90 38.90 37.90 38.25 2.6M
2023-12-15 37.20 39.30 37.20 38.65 5.2M
2023-12-14 37.00 37.55 36.50 37.15 4.2M
2023-12-13 36.70 36.95 35.65 35.95 3.2M
2023-12-12 36.70 37.05 35.70 36.70 2.8M
2023-12-11 37.00 37.00 34.85 36.20 5.9M
2023-12-08 37.10 39.30 37.00 37.05 9.8M
2023-12-07 37.50 37.95 36.00 37.70 6.0M
2023-12-06 37.20 37.65 36.55 36.90 3.7M
2023-12-05 36.60 37.50 36.35 37.20 4.3M
2023-12-04 36.40 37.95 36.40 36.65 5.6M
2023-12-01 37.25 37.25 36.15 36.25 5.9M
2023-11-30 37.55 37.90 36.60 37.25 6.2M
2023-11-29 40.05 40.15 36.65 37.05 6.8M
2023-11-28 40.20 40.85 39.65 39.90 5.3M
2023-11-27 40.30 40.30 39.30 39.95 4.8M
2023-11-24 40.30 40.30 39.10 39.20 2.5M
2023-11-23 39.25 40.65 38.60 40.40 3.6M
2023-11-22 39.75 39.75 38.70 39.25 2.2M
2023-11-21 40.05 40.65 38.95 39.30 5.5M
2023-11-20 38.40 40.10 38.10 39.90 5.6M
2023-11-17 37.20 38.15 36.50 37.85 4.8M
2023-11-16 41.00 41.00 38.15 38.55 4.6M
2023-11-15 40.00 40.40 39.30 40.35 6.3M
2023-11-14 38.00 38.45 37.80 38.40 2.3M
2023-11-13 38.00 38.30 36.75 38.10 3.2M
2023-11-10 38.10 38.10 36.95 37.70 2.2M
2023-11-09 38.80 39.05 38.00 38.10 2.8M
2023-11-08 38.45 40.15 38.20 39.00 4.9M
2023-11-07 38.40 39.60 38.10 38.25 7.4M
2023-11-06 38.00 38.90 37.80 38.75 7.0M
2023-11-03 36.25 37.65 35.70 37.40 5.9M
2023-11-02 35.95 36.30 35.00 35.35 2.6M
2023-11-01 35.55 36.25 35.00 35.50 2.6M
2023-10-31 36.05 36.45 35.45 35.55 3.6M
2023-10-30 35.35 36.65 35.05 36.05 5.1M
2023-10-27 34.00 36.45 33.50 35.75 6.8M
2023-10-26 33.85 34.25 32.75 33.50 5.4M
2023-10-25 36.45 36.45 33.50 33.75 6.4M
2023-10-24 35.20 35.40 33.85 34.05 5.6M
2023-10-20 35.80 36.10 35.20 35.30 4.3M
2023-10-19 36.35 36.65 35.70 35.85 6.7M
2023-10-18 37.35 37.35 36.45 37.10 2.4M
2023-10-17 37.50 38.00 37.25 37.40 3.5M
2023-10-16 38.60 38.80 36.25 37.10 7.7M
2023-10-13 39.00 39.50 38.30 38.45 3.1M
2023-10-12 41.00 41.00 39.65 40.40 3.6M
2023-10-11 39.15 41.10 39.15 39.95 4.6M
2023-10-10 38.40 39.60 38.40 38.75 4.0M
2023-10-09 38.25 39.70 37.70 38.10 2.6M
2023-10-06 37.90 39.20 37.90 38.25 2.3M
2023-10-05 38.50 38.50 37.10 37.85 2.2M
2023-10-04 38.45 38.55 37.50 37.95 4.2M
2023-10-03 39.40 39.40 38.20 38.70 3.7M
2023-09-29 38.50 41.25 38.10 40.60 7.8M
2023-09-28 38.95 39.30 36.80 37.65 9.9M
2023-09-27 40.00 40.60 39.00 39.20 5.3M
2023-09-26 40.90 41.25 39.85 40.05 2.1M
2023-09-25 41.95 41.95 40.75 40.75 1.7M
2023-09-22 40.00 41.75 39.60 41.65 3.3M
2023-09-21 41.35 41.35 39.70 40.15 3.6M
2023-09-20 41.60 41.75 40.80 41.35 3.4M
2023-09-19 41.45 41.70 40.80 41.60 3.7M
2023-09-18 40.70 41.95 40.40 41.15 3.4M
2023-09-15 42.10 42.10 40.75 41.50 11.3M
2023-09-14 41.70 42.20 40.95 41.20 5.1M
2023-09-13 42.40 42.70 41.40 41.75 3.7M
2023-09-12 43.10 43.50 42.25 42.40 3.1M
2023-09-11 41.35 43.50 40.65 43.10 6.3M
2023-09-07 42.45 42.45 41.20 41.35 3.2M
2023-09-06 42.00 42.60 41.20 42.50 4.6M
2023-09-05 43.65 43.65 42.55 42.65 3.8M
2023-09-04 43.50 44.85 43.35 44.20 7.1M
2023-08-31 43.60 43.85 41.50 42.30 9.6M
2023-08-30 45.10 45.10 42.70 43.10 5.7M
2023-08-29 44.85 44.95 44.00 44.70 5.8M
2023-08-28 46.00 46.50 43.70 43.75 7.1M
2023-08-25 42.60 44.05 42.20 43.60 5.5M
2023-08-24 41.95 43.10 41.60 42.95 6.1M
2023-08-23 41.85 41.95 40.70 41.30 3.9M
2023-08-22 41.20 42.30 40.50 41.50 6.3M
2023-08-21 40.95 42.40 40.10 41.30 7.5M
2023-08-18 47.05 47.05 41.00 41.15 27.9M
2023-08-17 50.00 50.55 45.80 47.30 15.9M
2023-08-16 49.50 51.00 49.45 50.55 3.4M
2023-08-15 49.80 50.80 49.15 50.20 3.7M
2023-08-14 50.00 50.80 48.60 50.65 5.0M
2023-08-11 53.30 53.30 50.85 50.95 4.0M
2023-08-10 52.55 52.95 51.55 52.70 4.0M
2023-08-09 51.55 53.25 51.55 53.10 4.5M
2023-08-08 51.95 53.25 51.90 52.45 4.6M
2023-08-07 53.10 53.85 51.85 53.60 3.1M
2023-08-04 54.55 54.85 52.85 53.75 5.0M
2023-08-03 53.65 54.20 52.65 53.30 4.8M
2023-08-02 56.50 56.70 53.60 54.05 3.8M
2023-08-01 56.15 59.60 56.15 56.80 5.9M
2023-07-31 57.45 58.45 55.85 56.30 5.5M
2023-07-28 54.10 57.15 54.05 56.80 5.9M
2023-07-27 54.15 55.40 53.95 55.05 3.6M
2023-07-26 52.60 54.20 52.60 54.00 2.2M
2023-07-25 52.95 54.10 52.45 53.85 5.4M
2023-07-24 52.80 52.80 50.40 51.15 3.3M
2023-07-21 52.00 53.15 51.40 52.25 3.0M
2023-07-20 52.40 53.25 51.30 51.75 2.8M
2023-07-19 51.60 52.20 50.50 51.85 4.3M
2023-07-18 54.10 54.10 51.35 51.85 5.3M
2023-07-14 55.70 56.15 54.55 54.95 3.5M
2023-07-13 53.20 56.00 52.95 55.60 7.2M
2023-07-12 51.25 52.50 50.85 51.40 1.7M
2023-07-11 51.95 52.40 50.90 51.10 1.8M
2023-07-10 50.95 52.55 50.90 51.25 3.1M
2023-07-07 49.15 50.25 48.65 49.45 2.8M
2023-07-06 51.20 51.45 48.85 49.95 3.7M
2023-07-05 52.30 52.50 51.15 51.90 3.7M
2023-07-04 49.95 52.65 49.95 52.45 4.7M
2023-07-03 49.40 50.90 49.40 50.50 3.1M
2023-06-30 49.00 49.95 48.55 49.45 2.6M
2023-06-29 49.95 50.20 48.55 49.25 3.3M
2023-06-28 49.30 50.95 48.55 50.45 5.8M
2023-06-27 48.75 50.10 48.25 49.85 3.4M
2023-06-26 47.70 48.65 47.20 48.20 4.7M
2023-06-23 49.45 49.45 47.25 47.55 4.0M
2023-06-21 50.80 50.80 49.30 49.45 4.0M
2023-06-20 53.75 53.75 51.40 51.75 4.4M
2023-06-19 54.05 54.25 52.80 53.75 3.2M
2023-06-16 53.05 55.25 53.05 54.50 7.7M
2023-06-15 51.70 53.60 51.50 53.35 5.6M
2023-06-14 51.50 51.90 50.45 50.60 3.1M
2023-06-13 49.20 51.40 48.30 51.00 5.2M
2023-06-12 50.50 50.85 47.65 49.30 7.7M
2023-06-09 50.80 51.55 48.85 50.90 13.5M
2023-06-08 51.25 51.50 49.60 50.75 4.8M
2023-06-07 49.70 51.25 49.40 50.95 5.3M
2023-06-06 48.90 50.60 48.25 48.95 6.5M
2023-06-05 50.00 50.75 48.65 48.90 12.5M
2023-06-02 49.60 51.75 49.40 50.00 27.8M
2023-06-01 47.90 49.95 47.50 48.70 5.2M
2023-05-31 50.00 50.00 47.55 48.25 6.4M
2023-05-30 47.50 50.45 47.50 50.20 5.5M
2023-05-29 48.20 49.35 47.00 47.25 5.0M
2023-05-25 48.05 48.30 47.05 47.90 5.8M
2023-05-24 49.00 49.85 48.10 48.40 5.8M
2023-05-23 50.55 51.50 49.70 49.90 3.5M
2023-05-22 49.30 51.35 48.75 50.75 3.7M
2023-05-19 49.90 49.95 48.60 49.30 3.2M
2023-05-18 50.00 50.75 49.45 49.85 5.1M
2023-05-17 52.00 52.15 49.25 49.70 7.0M
2023-05-16 54.75 54.80 52.30 52.50 4.2M
2023-05-15 54.00 54.65 53.00 54.15 6.1M
2023-05-12 54.55 54.55 52.40 53.00 7.6M
2023-05-11 52.30 53.10 50.45 51.55 3.8M
2023-05-10 53.35 53.85 51.50 52.30 4.8M
2023-05-09 56.00 56.00 53.65 53.85 3.7M
2023-05-08 55.70 56.50 55.10 55.65 2.3M
2023-05-05 55.20 56.15 54.55 55.55 2.9M
2023-05-04 53.90 54.70 53.35 54.35 3.1M
2023-05-03 54.70 54.70 53.30 54.05 2.7M
2023-05-02 57.45 57.95 53.80 55.10 2.5M
2023-04-28 56.45 56.95 55.80 56.25 1.7M
2023-04-27 55.50 56.50 55.10 56.20 3.1M
2023-04-26 54.60 56.65 54.35 56.10 3.1M
2023-04-25 56.60 56.60 54.00 54.60 4.2M
2023-04-24 55.00 57.80 54.75 56.85 6.3M
2023-04-21 57.30 57.30 55.05 55.40 4.4M
2023-04-20 57.15 57.35 56.10 57.00 2.8M
2023-04-19 58.05 58.30 56.65 57.10 3.7M
2023-04-18 58.50 58.70 57.75 58.00 2.4M
2023-04-17 58.00 59.40 57.05 58.95 3.3M
2023-04-14 57.90 60.40 57.10 58.00 5.5M
2023-04-13 56.15 58.20 55.20 57.90 3.6M
2023-04-12 59.05 59.70 57.05 57.55 3.7M
2023-04-11 58.25 58.90 56.05 58.60 5.5M
2023-04-06 56.00 57.80 54.85 57.50 5.3M
2023-04-04 57.20 57.20 54.25 56.05 7.7M
2023-04-03 58.25 59.25 56.50 57.45 6.8M
2023-03-31 59.70 59.70 57.10 58.40 6.6M
2023-03-30 61.00 61.50 56.80 58.75 8.8M
2023-03-29 62.50 63.05 60.25 60.95 7.5M
2023-03-28 62.00 62.10 60.30 60.50 5.3M
2023-03-27 64.55 64.55 60.80 61.55 8.6M
2023-03-24 62.65 65.85 62.65 64.55 10.6M
2023-03-23 60.45 62.95 57.90 62.90 12.4M
2023-03-22 59.95 62.00 59.60 60.45 5.6M
2023-03-21 57.40 59.65 56.15 59.40 5.2M
2023-03-20 59.65 59.70 55.65 56.50 6.9M
2023-03-17 58.70 59.80 57.25 59.65 24.2M
2023-03-16 54.75 57.85 54.15 57.05 7.0M
2023-03-15 54.60 56.70 54.60 55.55 5.0M
2023-03-14 55.00 55.80 53.05 53.40 6.8M
2023-03-13 54.10 58.15 54.10 55.60 7.6M
2023-03-10 55.00 55.60 53.35 53.90 17.9M
2023-03-09 56.50 57.65 55.95 56.45 6.5M
2023-03-08 57.35 57.60 56.00 56.50 6.1M
2023-03-07 59.10 61.20 57.85 58.85 5.7M
2023-03-06 60.10 61.40 58.30 59.10 6.1M
2023-03-03 60.80 62.00 59.85 61.30 7.5M
2023-03-02 57.85 60.20 57.80 59.45 5.8M
2023-03-01 54.50 59.65 54.10 59.45 7.6M
2023-02-28 55.65 56.85 54.00 54.75 7.7M
2023-02-27 57.50 57.50 54.70 55.65 9.0M
2023-02-24 58.50 60.35 58.50 58.65 7.6M
2023-02-23 56.80 60.50 56.50 59.40 6.6M
2023-02-22 57.00 58.60 55.65 57.10 5.9M
2023-02-21 59.80 59.80 57.05 57.10 4.5M
2023-02-20 58.40 60.65 57.95 59.85 7.9M
2023-02-17 56.50 59.05 56.25 58.00 8.7M
2023-02-16 54.70 59.00 54.30 57.05 9.4M
2023-02-15 56.00 56.30 53.55 53.90 6.9M
2023-02-14 57.55 57.70 56.30 56.50 4.7M
2023-02-13 57.00 58.20 56.60 57.80 7.9M
2023-02-10 60.35 61.80 57.85 58.55 7.0M
2023-02-09 59.60 62.00 59.60 61.60 6.1M
2023-02-08 61.40 62.05 59.30 60.40 4.9M
2023-02-07 61.00 62.60 60.75 61.80 5.8M
2023-02-06 62.00 62.30 60.30 61.00 7.7M
2023-02-03 65.70 66.05 63.80 64.50 6.4M
2023-02-02 67.70 68.30 65.65 66.05 3.7M
2023-02-01 65.20 67.20 63.65 66.45 5.3M
2023-01-31 66.30 66.55 63.60 64.80 6.1M
2023-01-30 69.35 70.45 64.65 65.50 12.5M
2023-01-27 71.10 73.30 70.00 70.20 5.0M
2023-01-26 69.50 71.90 69.00 71.60 5.1M
2023-01-20 66.75 68.70 66.75 68.50 2.4M
2023-01-19 67.00 67.60 65.85 66.75 3.4M
2023-01-18 67.80 68.00 65.65 67.80 4.1M
2023-01-17 67.05 68.60 66.30 67.80 4.5M
2023-01-16 68.65 69.25 66.80 67.40 3.3M
2023-01-13 66.25 69.45 66.00 69.25 6.0M
2023-01-12 70.00 72.85 66.40 66.85 11.6M
2023-01-11 72.90 74.20 70.05 70.65 5.5M
2023-01-10 71.05 73.55 70.05 73.30 5.1M
2023-01-09 70.00 72.15 69.30 71.70 6.5M
2023-01-06 73.30 73.50 68.05 68.80 6.9M
2023-01-05 75.00 75.60 71.50 71.80 7.9M
2023-01-04 69.60 73.95 68.95 73.95 9.2M
2023-01-03 70.05 70.25 67.00 68.85 10.3M