京东健康

6618
🏛️ 香港 →
64.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 61.80 63.00 61.45 61.45 2.5M
2021-12-30 57.90 59.45 57.45 59.25 3.5M
2021-12-29 60.10 60.10 57.55 57.90 4.6M
2021-12-28 60.30 61.15 58.65 60.10 4.0M
2021-12-24 61.00 61.40 60.10 60.60 1.7M
2021-12-23 62.50 63.15 60.35 60.35 5.9M
2021-12-22 63.05 64.00 62.00 63.20 4.5M
2021-12-21 61.55 62.75 60.50 62.25 5.6M
2021-12-20 63.15 64.15 61.55 61.55 5.6M
2021-12-17 67.05 67.10 62.60 63.75 8.1M
2021-12-16 67.15 68.15 65.40 67.70 5.2M
2021-12-15 69.00 69.35 66.60 66.95 4.7M
2021-12-14 69.45 71.60 68.90 69.10 10.6M
2021-12-13 71.30 74.90 70.65 72.25 7.8M
2021-12-10 71.00 71.30 68.60 70.60 7.1M
2021-12-09 68.45 72.25 67.40 71.90 7.5M
2021-12-08 66.00 68.50 65.85 67.80 7.4M
2021-12-07 63.00 65.35 62.60 65.05 6.7M
2021-12-06 63.30 63.30 60.50 61.75 7.4M
2021-12-03 62.50 64.20 61.50 63.30 6.6M
2021-12-02 63.30 63.80 61.30 63.15 8.2M
2021-12-01 69.30 69.30 64.20 64.35 8.3M
2021-11-30 68.70 69.60 67.20 68.00 5.8M
2021-11-29 68.70 71.25 68.20 68.70 4.1M
2021-11-26 69.50 70.30 68.30 68.70 3.8M
2021-11-25 68.35 70.50 67.30 70.25 2.4M
2021-11-24 69.15 69.35 68.00 68.35 5.0M
2021-11-23 69.80 70.25 68.50 69.70 5.8M
2021-11-22 74.85 74.85 69.10 70.25 12.1M
2021-11-19 74.25 75.40 73.55 74.85 3.6M
2021-11-18 75.45 75.95 73.60 73.90 4.3M
2021-11-17 74.55 77.15 73.70 76.60 5.0M
2021-11-16 75.00 76.25 73.50 74.55 5.2M
2021-11-15 75.25 78.85 73.70 74.45 6.4M
2021-11-12 77.50 79.35 74.15 75.25 7.5M
2021-11-11 75.75 76.30 73.30 75.95 5.1M
2021-11-10 74.05 75.85 73.85 75.25 4.0M
2021-11-09 71.15 75.45 71.15 74.75 8.5M
2021-11-08 69.20 70.60 68.60 70.50 3.5M
2021-11-05 69.95 71.60 69.20 70.15 4.0M
2021-11-04 71.30 72.50 69.35 70.90 4.7M
2021-11-03 71.35 73.25 70.60 71.90 4.7M
2021-11-02 72.00 74.30 70.50 71.35 9.1M
2021-11-01 69.80 71.60 68.65 69.50 5.2M
2021-10-29 70.90 72.15 68.00 68.90 7.9M
2021-10-28 72.00 72.30 69.60 70.95 3.9M
2021-10-27 73.10 74.00 70.10 72.00 10.2M
2021-10-26 76.90 77.30 73.75 74.10 5.2M
2021-10-25 78.25 78.90 76.00 76.55 3.4M
2021-10-22 78.00 79.45 76.85 78.75 6.3M
2021-10-21 79.25 80.60 76.05 77.05 9.7M
2021-10-20 76.00 79.95 75.50 79.25 16.0M
2021-10-19 74.00 75.00 72.70 74.40 4.5M
2021-10-18 74.45 74.90 71.15 73.10 5.0M
2021-10-15 75.10 75.95 73.10 74.40 7.5M
2021-10-12 76.10 76.35 73.50 73.85 13.0M
2021-10-11 73.95 80.25 73.60 79.05 8.9M
2021-10-08 73.90 74.40 72.05 72.90 5.3M
2021-10-07 69.50 72.90 68.80 71.75 3.6M
2021-10-06 74.25 74.40 67.00 67.85 6.6M
2021-10-05 70.10 74.30 70.00 73.35 3.7M
2021-10-04 75.10 75.60 71.30 73.65 3.5M
2021-09-30 76.10 77.20 74.35 75.10 3.3M
2021-09-29 74.50 76.30 73.15 76.10 3.6M
2021-09-28 76.20 77.00 73.65 75.50 4.5M
2021-09-27 75.65 77.45 75.20 75.90 4.5M
2021-09-24 78.30 78.75 75.10 75.65 3.8M
2021-09-23 79.60 80.90 76.50 77.50 5.5M
2021-09-21 74.95 79.50 74.00 78.95 7.6M
2021-09-20 78.65 78.65 74.20 76.80 4.2M
2021-09-17 74.60 80.00 73.05 79.95 42.9M
2021-09-16 73.05 73.70 71.00 73.00 7.1M
2021-09-15 77.05 77.05 71.40 71.80 9.2M
2021-09-14 77.00 78.30 75.50 76.90 5.7M
2021-09-13 75.55 76.30 74.10 76.00 5.4M
2021-09-10 74.85 77.00 74.50 76.00 6.4M
2021-09-09 79.00 79.00 74.20 74.50 11.9M
2021-09-08 80.10 80.95 78.50 79.90 17.1M
2021-09-07 78.50 80.00 78.50 79.35 17.0M
2021-09-06 78.00 78.85 77.10 78.25 7.3M
2021-09-03 79.00 80.90 77.95 78.30 12.0M
2021-09-02 78.70 80.95 77.70 78.40 16.2M
2021-09-01 72.85 79.90 72.65 76.00 17.3M
2021-08-31 72.75 73.85 70.35 72.30 19.4M
2021-08-30 70.35 72.40 68.55 72.15 14.0M
2021-08-27 72.00 74.20 68.70 70.00 14.3M
2021-08-26 76.00 77.25 69.40 72.00 23.3M
2021-08-25 78.70 84.00 75.10 75.80 23.2M
2021-08-24 66.60 73.55 66.60 73.45 12.7M
2021-08-23 60.80 65.50 60.60 64.15 16.2M
2021-08-20 67.80 68.35 58.00 58.10 26.4M
2021-08-19 69.85 70.80 67.40 67.85 5.8M
2021-08-18 70.80 70.95 69.50 69.85 6.1M
2021-08-17 74.25 74.30 70.10 70.80 5.4M
2021-08-16 76.15 76.15 73.95 74.25 4.2M
2021-08-13 75.50 76.45 73.80 76.15 4.3M
2021-08-12 82.75 82.95 76.15 76.80 9.4M
2021-08-11 79.40 84.95 78.15 82.95 10.8M
2021-08-10 75.15 79.80 75.10 79.70 5.7M
2021-08-09 75.00 76.45 74.20 75.15 3.5M
2021-08-06 74.20 77.20 73.00 76.35 3.5M
2021-08-05 76.95 78.40 74.50 75.55 6.9M
2021-08-04 71.75 78.05 71.60 77.65 17.4M
2021-08-03 79.00 79.25 72.90 73.35 11.7M
2021-08-02 81.60 82.50 77.10 79.00 8.1M
2021-07-30 84.45 84.45 74.80 83.45 13.0M
2021-07-29 83.80 86.80 80.05 85.20 19.4M
2021-07-28 69.50 74.05 68.05 73.40 23.3M
2021-07-27 83.60 83.70 62.00 65.25 34.2M
2021-07-26 98.30 98.50 80.20 83.75 26.4M
2021-07-23 102.80 104.10 100.40 101.00 3.2M
2021-07-22 103.30 103.50 102.60 103.30 2.0M
2021-07-21 103.50 104.10 101.30 102.90 3.9M
2021-07-20 104.20 104.80 101.00 101.90 4.8M
2021-07-19 99.00 105.00 98.80 103.10 4.9M
2021-07-16 102.00 102.80 96.80 100.60 5.1M
2021-07-15 106.70 107.50 102.10 103.00 2.9M
2021-07-14 105.20 107.20 104.30 106.20 4.9M
2021-07-13 103.20 106.30 103.20 105.20 4.6M
2021-07-12 100.00 105.00 99.95 103.20 5.5M
2021-07-09 99.80 100.00 94.60 98.45 8.9M
2021-07-08 104.10 105.00 99.10 99.80 9.7M
2021-07-07 103.80 105.40 103.00 105.00 11.0M
2021-07-06 106.00 106.00 103.70 104.20 6.3M
2021-07-05 106.00 107.30 104.90 106.00 3.2M
2021-07-02 113.30 113.30 105.50 106.60 4.9M
2021-06-30 112.90 114.00 111.00 111.30 3.1M
2021-06-29 113.20 113.60 110.70 111.70 4.2M
2021-06-28 113.00 114.20 112.20 113.80 2.8M
2021-06-25 110.00 113.00 109.20 112.40 6.1M
2021-06-24 106.00 109.70 105.80 109.20 6.1M
2021-06-23 102.70 106.80 102.60 105.60 5.1M
2021-06-22 106.20 106.30 101.90 102.60 5.6M
2021-06-21 105.70 106.40 104.50 106.30 3.7M
2021-06-18 106.00 108.40 104.90 107.50 5.1M
2021-06-17 103.80 106.40 103.20 105.30 2.8M
2021-06-16 104.30 105.80 103.70 105.00 3.0M
2021-06-15 108.50 108.90 103.10 104.80 5.5M
2021-06-11 108.30 109.40 106.00 108.20 7.0M
2021-06-10 104.80 108.20 104.00 107.00 7.1M
2021-06-09 100.80 106.90 99.85 103.50 9.7M
2021-06-08 98.30 101.30 98.05 99.00 8.4M
2021-06-07 102.50 102.50 97.65 98.30 9.7M
2021-06-04 103.70 104.50 102.10 102.50 5.5M
2021-06-03 103.50 105.60 102.50 103.90 6.2M
2021-06-02 106.00 107.30 103.40 103.50 5.5M
2021-06-01 103.90 107.90 103.70 104.80 7.3M
2021-05-31 106.50 107.00 102.50 103.30 7.9M
2021-05-28 111.00 111.50 106.20 106.40 7.2M
2021-05-27 111.80 112.70 110.50 111.50 4.8M
2021-05-26 113.70 114.90 109.00 111.20 7.2M
2021-05-25 112.00 115.00 110.70 113.70 3.6M
2021-05-24 113.30 114.90 109.20 111.00 6.8M
2021-05-21 115.50 120.00 115.50 118.40 7.0M
2021-05-20 110.30 115.50 109.50 113.50 6.5M
2021-05-18 108.50 111.30 108.50 110.20 3.3M
2021-05-17 107.50 109.80 107.10 108.00 3.1M
2021-05-14 111.00 111.30 104.70 106.70 10.1M
2021-05-13 112.20 113.60 110.10 111.00 2.7M
2021-05-12 113.20 115.00 111.30 113.50 2.5M
2021-05-11 114.10 115.20 111.50 112.50 4.5M
2021-05-10 116.20 119.50 114.50 117.80 3.5M
2021-05-07 114.10 116.40 112.90 115.30 3.7M
2021-05-06 118.00 120.20 110.90 113.70 5.4M
2021-05-05 118.70 121.00 116.90 117.90 2.2M
2021-05-04 121.00 121.40 116.50 120.30 2.6M
2021-05-03 121.60 124.80 119.50 120.00 2.2M
2021-04-30 126.50 126.50 120.10 121.00 5.1M
2021-04-29 126.40 129.00 123.50 125.60 3.1M
2021-04-28 120.90 128.50 120.40 125.40 9.3M
2021-04-27 114.50 124.20 114.10 119.80 8.7M
2021-04-26 113.00 116.00 112.60 113.80 3.6M
2021-04-23 108.60 113.70 108.60 112.60 3.5M
2021-04-22 109.90 109.90 107.90 108.50 1.4M
2021-04-21 107.00 108.20 106.00 107.10 1.7M
2021-04-20 107.10 110.50 107.10 108.90 2.4M
2021-04-19 107.00 110.70 105.40 110.10 3.1M
2021-04-16 109.20 109.50 105.40 107.00 3.2M
2021-04-15 110.60 111.00 106.00 108.60 3.5M
2021-04-14 110.30 112.20 109.60 110.60 2.6M
2021-04-13 107.10 110.90 106.60 108.40 4.9M
2021-04-12 109.70 110.10 106.00 108.00 3.4M
2021-04-09 114.40 114.40 108.30 109.00 3.8M
2021-04-08 110.00 113.80 109.60 113.30 2.1M
2021-04-07 116.00 117.50 109.60 111.20 5.7M
2021-04-01 112.10 115.60 111.10 114.40 5.7M
2021-03-31 116.40 116.50 109.60 111.50 5.5M
2021-03-30 112.00 117.00 109.00 114.80 11.1M
2021-03-29 110.00 113.40 105.60 106.70 5.1M
2021-03-26 108.00 109.90 106.00 109.60 2.8M
2021-03-25 102.40 107.50 99.00 106.20 5.0M
2021-03-24 108.40 108.90 103.00 103.80 4.6M
2021-03-23 112.20 112.40 107.00 108.40 4.2M
2021-03-22 112.40 114.20 110.20 110.70 2.8M
2021-03-19 112.60 113.60 108.60 112.60 6.9M
2021-03-18 115.00 118.70 112.60 115.30 6.2M
2021-03-17 112.80 114.00 109.00 113.80 4.9M
2021-03-16 108.20 113.60 107.80 112.20 4.7M
2021-03-15 113.00 113.60 104.50 105.80 7.2M
2021-03-12 114.00 116.80 110.00 111.20 9.3M
2021-03-11 103.00 111.50 102.50 111.00 8.8M
2021-03-10 118.00 118.20 100.70 102.90 15.5M
2021-03-09 108.60 119.00 103.50 109.70 9.9M
2021-03-08 127.20 127.30 106.30 108.20 13.9M
2021-03-05 121.40 123.80 116.00 121.50 9.9M
2021-03-04 135.70 136.90 127.00 128.00 11.1M
2021-03-03 141.30 142.00 135.00 139.80 6.8M
2021-03-02 146.70 150.70 141.10 141.20 5.0M
2021-03-01 145.50 146.80 142.30 142.70 4.1M
2021-02-26 141.00 143.50 137.20 141.80 13.2M
2021-02-25 149.50 153.30 145.20 145.80 5.4M
2021-02-24 155.60 158.00 140.30 145.00 10.4M
2021-02-23 153.40 158.00 152.00 155.40 5.4M
2021-02-22 167.00 167.00 152.30 158.90 8.8M
2021-02-19 170.00 170.00 162.30 165.40 5.0M
2021-02-18 173.80 174.90 165.00 170.00 6.0M
2021-02-17 165.30 173.00 163.10 172.70 6.3M
2021-02-16 163.40 169.90 162.00 163.20 9.9M
2021-02-11 158.50 160.00 155.50 159.10 3.4M
2021-02-10 156.00 158.40 153.90 157.10 5.2M
2021-02-09 156.00 156.80 152.20 153.40 3.1M
2021-02-08 159.00 159.00 152.00 155.70 2.3M
2021-02-05 155.00 160.00 154.50 155.50 2.9M
2021-02-04 157.70 158.40 152.00 156.00 3.9M
2021-02-03 162.50 162.70 157.10 158.50 2.9M
2021-02-02 159.30 163.00 158.80 161.50 2.9M
2021-02-01 152.20 158.80 151.20 156.80 2.9M
2021-01-29 156.80 159.30 150.00 152.60 4.4M
2021-01-28 159.00 160.00 151.10 153.70 7.4M
2021-01-27 174.50 174.50 160.00 165.10 5.0M
2021-01-26 169.70 174.90 166.60 171.20 5.3M
2021-01-25 169.00 174.90 164.00 170.20 9.1M
2021-01-22 167.20 171.80 163.20 168.00 7.8M
2021-01-21 173.50 176.90 162.50 165.20 12.4M
2021-01-20 150.00 173.80 148.70 170.70 26.5M
2021-01-19 146.50 153.50 143.50 147.90 10.0M
2021-01-18 144.00 148.90 143.80 145.40 4.6M
2021-01-15 147.70 147.70 141.00 143.80 4.2M
2021-01-14 146.80 147.80 144.20 146.50 3.8M
2021-01-13 148.90 149.20 142.00 145.20 5.1M
2021-01-12 150.90 154.30 145.00 146.40 5.8M
2021-01-11 144.00 155.00 142.80 149.80 10.7M
2021-01-08 133.80 148.00 133.80 141.90 12.5M
2021-01-07 141.00 141.90 131.20 133.20 12.9M
2021-01-06 146.00 146.60 141.30 141.90 5.1M
2021-01-05 147.00 149.90 140.20 143.20 7.7M
2021-01-04 147.00 153.70 146.00 146.20 5.7M