JD Health International

86618
🏛️ 홍콩 →
59.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.35 61.35 60.40 60.80 1.8K
09:35 60.85 61.00 60.80 60.85 0.0K
09:40 60.90 60.95 60.25 60.25 0.0K
09:45 60.20 60.35 60.00 60.35 0.0K
09:50 60.30 60.40 60.10 60.25 0.0K
09:55 60.20 60.20 60.00 60.00 0.7K
10:00 60.00 60.20 60.00 60.05 0.0K
10:05 60.00 60.10 60.00 60.10 0.0K
10:10 60.05 60.20 60.05 60.10 0.0K
10:15 60.05 60.10 60.00 60.00 0.0K
10:20 60.05 60.10 60.00 60.00 0.0K
10:25 60.05 60.05 60.00 60.05 0.0K
10:30 60.10 60.20 60.05 60.05 0.0K
10:35 60.10 60.15 60.00 60.05 0.0K
10:40 60.00 60.00 60.00 60.00 0.0K
10:50 60.05 60.05 60.00 60.00 0.0K
10:55 60.05 60.25 60.05 60.20 0.1K
11:00 60.25 60.35 60.20 60.35 0.0K
11:05 60.30 60.35 60.25 60.25 0.0K
11:10 60.15 60.25 60.15 60.25 0.0K
11:15 60.35 60.40 60.25 60.25 0.0K
11:20 60.20 60.20 60.20 60.20 0.0K
11:25 60.15 60.30 60.15 60.30 0.0K
11:30 60.25 60.30 60.25 60.30 0.0K
11:35 60.25 60.40 60.20 60.40 0.0K
11:40 60.35 60.35 60.35 60.35 0.0K
11:45 60.30 60.40 60.25 60.25 0.0K
11:50 60.20 60.25 60.20 60.20 0.0K
11:55 60.25 60.25 60.15 60.15 0.0K
13:10 60.20 60.20 60.20 60.20 0.0K
13:15 60.15 60.30 60.15 60.25 0.0K
13:20 60.30 60.40 60.25 60.25 0.0K
13:25 60.30 60.35 60.30 60.35 0.0K
13:30 60.35 60.35 60.35 60.35 0.0K
13:35 60.25 60.35 60.25 60.35 0.0K
13:40 60.30 60.50 60.30 60.45 0.0K
13:45 60.35 60.45 60.25 60.45 0.0K
13:50 60.35 60.35 60.15 60.25 0.0K
13:55 60.20 60.20 60.15 60.15 0.5K
14:00 60.20 60.20 60.15 60.15 0.0K
14:15 60.20 60.25 60.20 60.25 0.0K
14:20 60.30 60.30 60.15 60.20 0.0K
14:25 60.15 60.15 60.15 60.15 0.0K
14:50 60.10 60.10 60.10 60.10 0.0K
14:55 60.05 60.10 60.05 60.10 0.0K
15:00 60.05 60.05 59.85 59.85 0.0K
15:05 59.80 59.80 59.70 59.70 0.0K
15:10 59.65 59.65 59.60 59.60 0.0K
15:15 59.60 59.60 59.45 59.45 0.0K
15:20 59.40 59.40 59.30 59.30 0.1K
15:25 59.35 59.45 59.30 59.45 0.1K
15:35 59.40 59.40 59.35 59.35 0.0K
15:40 59.30 59.30 59.15 59.15 0.0K
15:55 59.15 59.15 59.15 59.15 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 61.00 61.00 59.30 59.15 0.0M
2025-09-25 62.00 62.05 61.55 61.75 0.0M
2025-09-24 61.50 62.10 61.50 62.00 0.0M
2025-09-23 61.00 61.00 61.00 61.45 0.0M
2025-09-22 62.30 62.30 61.60 61.85 0.0M
2025-09-19 63.15 63.15 63.15 63.15 0.0M
2025-09-18 61.75 62.05 61.30 62.05 0.0M
2025-09-17 62.20 62.20 62.00 62.50 0.0M
2025-09-16 60.25 60.65 60.25 60.00 0.0M
2025-09-15 63.75 63.75 63.75 63.75 0.0M
2025-09-12 63.35 63.35 63.35 63.35 0.0M
2025-09-11 63.40 63.40 63.40 63.10 0.0M
2025-09-10 62.25 62.45 62.00 62.50 0.0M
2025-09-09 59.30 61.50 59.30 61.45 0.0M
2025-09-08 58.35 58.35 56.40 57.40 0.0M
2025-09-05 57.45 57.45 57.45 58.00 0.0M
2025-09-04 59.25 59.25 58.15 58.90 0.0M
2025-09-03 58.60 58.60 58.50 58.50 0.0M
2025-09-02 57.70 57.70 57.65 57.65 0.0M
2025-09-01 57.85 58.35 57.85 58.50 0.0M
2025-08-29 56.40 57.70 56.40 57.55 0.0M
2025-08-28 56.85 56.85 56.85 56.95 0.0M
2025-08-27 59.30 59.30 58.25 58.25 0.0M
2025-08-26 60.30 60.30 60.30 60.30 0.0M
2025-08-25 58.95 58.95 58.15 59.20 0.0M
2025-08-22 57.90 57.90 57.55 58.10 0.0M
2025-08-21 60.65 60.65 59.35 59.30 0.0M
2025-08-20 59.00 59.45 57.65 58.40 0.0M
2025-08-19 62.40 63.60 61.15 61.55 0.0M
2025-08-18 58.05 62.35 58.05 61.05 0.0M
2025-08-15 55.20 57.40 55.20 56.10 0.0M
2025-08-14 51.70 51.70 50.00 50.15 0.0M
2025-08-13 50.60 50.60 50.60 51.10 0.0M
2025-08-12 49.56 49.56 49.56 49.56 0.0M
2025-08-11 48.12 48.12 48.12 48.12 0.0M
2025-08-08 47.34 47.34 47.34 48.30 0.0M
2025-08-07 47.34 47.34 47.34 47.34 0.0M
2025-08-06 47.86 47.86 47.86 47.86 0.0M
2025-08-05 45.80 45.80 45.80 46.52 0.0M
2025-08-04 44.56 44.56 44.40 45.58 0.0M
2025-08-01 45.45 45.45 45.45 44.90 0.0M
2025-07-31 45.85 45.85 45.85 46.05 0.0M
2025-07-30 47.00 47.20 47.00 46.00 0.0M
2025-07-29 45.45 45.45 45.45 45.55 0.0M
2025-07-28 44.35 44.35 44.35 44.35 0.0M
2025-07-25 43.95 43.95 43.95 43.95 0.0M
2025-07-24 44.05 44.05 44.05 44.05 0.0M
2025-07-23 44.10 44.10 44.10 44.10 0.0M
2025-07-22 44.40 44.50 43.50 43.60 0.0M
2025-07-21 43.90 43.90 43.90 43.90 0.0M
2025-07-18 43.90 43.90 43.90 43.80 0.0M
2025-07-17 43.30 43.30 43.30 42.90 0.0M
2025-07-16 42.95 42.95 42.45 41.80 0.0M
2025-07-15 40.50 41.60 40.50 41.35 0.0M
2025-07-14 40.00 40.00 40.00 40.00 0.0M
2025-07-11 39.00 39.00 39.00 39.00 0.0M
2025-07-10 40.00 40.10 40.00 39.15 0.0M
2025-07-09 39.70 39.70 39.70 39.75 0.0M
2025-07-08 39.70 39.70 39.70 39.70 0.0M
2025-07-07 38.15 38.15 38.15 38.15 0.0M
2025-07-04 37.50 37.50 37.50 37.80 0.0M
2025-07-03 38.40 38.40 38.40 38.40 0.0M
2025-07-02 38.85 38.85 38.85 38.75 0.0M
2025-06-30 39.40 39.55 39.40 39.15 0.0M
2025-06-27 39.20 40.00 39.20 39.40 0.0M
2025-06-26 38.50 38.90 38.40 38.55 0.0M
2025-06-25 38.80 38.80 38.30 38.50 0.0M
2025-06-24 37.45 37.45 37.45 37.50 0.0M
2025-06-23 35.85 35.85 35.85 36.25 0.0M
2025-06-20 36.15 36.30 35.85 36.05 0.0M
2025-06-19 36.80 36.80 36.20 36.25 0.0M
2025-06-18 38.15 38.15 38.15 38.15 0.0M
2025-06-17 38.85 38.85 38.60 38.60 0.0M
2025-06-16 37.65 37.90 37.65 38.55 0.0M
2025-06-13 38.25 38.25 36.70 36.95 0.0M
2025-06-12 38.15 38.25 38.15 38.00 0.0M
2025-06-11 37.60 37.70 37.20 37.30 0.0M
2025-06-10 38.40 38.40 37.95 37.80 0.0M
2025-06-09 36.95 37.70 36.85 37.70 0.0M
2025-06-06 35.75 35.75 35.75 35.75 0.0M
2025-06-05 35.75 35.85 35.70 35.90 0.0M
2025-06-04 36.50 36.50 36.50 36.50 0.0M
2025-06-03 35.75 35.90 35.75 35.90 0.0M
2025-06-02 35.70 35.70 35.40 36.35 0.0M
2025-05-30 37.00 37.00 36.65 36.70 0.0M
2025-05-29 37.65 37.65 37.65 37.95 0.0M
2025-05-28 38.00 38.00 38.00 38.00 0.0M
2025-05-27 37.90 37.90 37.90 38.00 0.0M
2025-05-26 37.35 37.35 37.35 37.35 0.0M
2025-05-23 37.70 37.70 37.70 37.70 0.0M
2025-05-22 38.40 38.50 38.40 38.25 0.0M
2025-05-21 37.15 37.15 37.15 37.15 0.0M
2025-05-20 36.90 36.90 36.90 37.15 0.0M
2025-05-19 36.40 36.40 36.40 36.40 0.0M
2025-05-16 36.80 36.80 36.80 37.25 0.0M
2025-05-15 35.85 36.10 35.80 36.10 0.0M
2025-05-14 37.50 37.50 37.05 36.95 0.0M
2025-05-13 34.75 34.75 34.75 34.85 0.0M
2025-05-12 35.10 35.10 35.10 35.10 0.0M
2025-05-09 35.15 35.15 35.15 34.35 0.0M
2025-05-08 35.95 35.95 35.95 35.45 0.0M
2025-05-07 35.25 35.25 35.25 35.25 0.0M
2025-05-06 35.05 35.05 35.05 35.05 0.0M
2025-05-02 34.75 36.00 34.75 35.70 0.0M
2025-04-30 34.55 34.55 34.55 34.55 0.0M
2025-04-29 34.85 35.65 34.85 34.45 0.0M
2025-04-28 34.00 34.10 34.00 34.10 0.0M
2025-04-25 33.65 33.65 33.65 33.65 0.0M
2025-04-24 33.65 33.65 33.40 33.65 0.0M
2025-04-23 34.25 34.25 33.75 33.80 0.1M
2025-04-22 33.00 34.10 33.00 34.10 0.0M
2025-04-17 33.30 33.40 33.20 33.20 0.0M
2025-04-16 32.90 33.15 32.90 32.95 0.0M
2025-04-15 32.70 33.00 32.45 33.00 0.0M
2025-04-14 33.35 33.80 33.35 33.60 0.0M
2025-04-11 31.75 32.45 31.75 32.45 0.0M
2025-04-10 29.95 31.30 29.95 30.85 0.0M
2025-04-09 27.00 28.50 26.05 28.50 0.1M
2025-04-08 26.85 27.00 26.80 27.05 0.1M
2025-04-07 28.55 28.55 25.85 26.05 0.0M
2025-04-03 31.15 31.15 31.15 31.15 0.0M
2025-04-02 31.60 31.60 31.60 31.55 0.0M
2025-04-01 31.50 31.50 31.10 30.85 0.0M
2025-03-31 30.30 30.60 30.05 30.90 0.0M
2025-03-28 31.95 31.95 31.05 31.05 0.0M
2025-03-27 31.00 31.00 31.00 31.25 0.0M
2025-03-26 31.35 31.35 31.35 31.25 0.0M
2025-03-25 31.30 31.30 31.30 30.60 0.0M
2025-03-24 30.10 30.10 30.10 30.95 0.0M
2025-03-21 30.95 30.95 30.35 30.40 0.0M
2025-03-20 32.00 32.00 30.95 30.95 0.0M
2025-03-19 32.15 32.15 32.00 32.00 0.0M
2025-03-18 32.15 32.15 32.10 32.15 0.0M
2025-03-17 31.80 31.80 31.80 31.80 0.0M
2025-03-14 31.95 32.10 31.80 31.80 0.1M
2025-03-13 31.35 31.35 30.55 31.00 0.0M
2025-03-12 32.75 32.75 31.35 31.55 0.0M
2025-03-11 33.10 33.10 32.80 33.15 0.0M
2025-03-10 34.10 34.10 33.15 33.15 0.0M
2025-03-07 36.95 36.95 33.10 33.20 0.1M
2025-03-06 36.35 38.00 36.00 37.85 0.1M
2025-03-05 34.50 35.90 34.25 35.95 0.0M
2025-03-04 32.40 33.65 32.40 33.65 0.0M
2025-03-03 32.40 33.35 32.40 33.20 0.0M
2025-02-28 32.75 32.75 31.50 31.50 0.0M
2025-02-27 31.90 32.70 31.90 32.95 0.0M
2025-02-26 33.00 33.55 32.70 32.75 0.0M
2025-02-25 32.60 32.70 32.00 32.20 0.0M
2025-02-24 34.20 34.20 33.40 33.40 0.0M
2025-02-21 33.15 34.20 33.15 34.20 0.0M
2025-02-20 33.00 33.00 33.00 33.00 0.0M
2025-02-19 32.30 33.00 32.00 33.00 0.0M
2025-02-18 32.25 34.50 32.25 33.25 0.1M
2025-02-17 34.70 34.80 30.80 31.50 0.0M
2025-02-14 32.10 33.10 32.10 33.10 0.0M
2025-02-13 32.00 32.40 30.95 31.05 0.0M
2025-02-12 30.85 30.90 30.85 30.90 0.0M
2025-02-11 30.80 30.80 30.05 30.05 0.0M
2025-02-10 31.35 32.35 31.35 32.10 0.0M
2025-02-07 30.70 30.70 30.70 30.35 0.0M
2025-02-06 28.45 29.60 28.45 30.30 0.0M
2025-02-05 28.10 28.45 28.10 28.45 0.0M
2025-02-04 28.50 29.00 28.50 28.85 0.0M
2025-02-03 27.30 28.00 27.30 28.05 0.0M
2025-01-28 29.75 29.75 29.75 29.75 0.0M
2025-01-27 29.10 29.10 29.10 29.10 0.0M
2025-01-24 28.70 29.00 28.70 29.00 0.0M
2025-01-23 28.10 28.10 28.10 28.00 0.0M
2025-01-22 27.25 27.45 27.25 27.45 0.0M
2025-01-21 28.00 28.15 28.00 28.20 0.0M
2025-01-20 28.00 28.60 28.00 28.00 0.0M
2025-01-17 26.60 26.60 26.60 26.60 0.0M
2025-01-16 26.60 26.60 26.60 26.60 0.0M
2025-01-15 26.60 26.60 26.60 26.60 0.0M
2025-01-14 26.70 26.70 26.70 26.70 0.0M
2025-01-13 25.25 25.25 25.25 25.80 0.0M
2025-01-10 25.60 25.60 25.60 25.60 0.0M
2025-01-09 26.30 26.30 26.30 26.70 0.0M
2025-01-08 26.30 26.55 25.85 26.45 0.1M
2025-01-07 26.10 26.10 26.10 26.10 0.0M
2025-01-06 25.80 25.80 25.80 25.80 0.0M
2025-01-03 25.50 25.50 25.05 25.05 0.0M
2025-01-02 25.85 25.85 25.00 24.80 0.0M