Jd Com Inc (9618.HK) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 115.00 | 115.30 | 109.20 | 110.20 | -10.41% | 37,702,067 |
| 2026-08-13 | 121.00 | 124.20 | 120.90 | 123.00 | +0.00% | 9,335,551 |
| 2026-08-12 | 124.60 | 124.70 | 122.20 | 123.00 | -2.77% | 9,825,422 |
| 2026-08-11 | 129.80 | 130.40 | 125.80 | 126.50 | -2.99% | 8,499,268 |
| 2026-08-10 | 129.30 | 130.60 | 128.40 | 130.40 | +2.27% | 5,524,919 |
| 2026-08-07 | 128.40 | 129.50 | 126.20 | 127.50 | +0.16% | 5,222,222 |
| 2026-08-06 | 128.00 | 128.30 | 126.60 | 127.30 | -2.08% | 6,278,527 |
| 2026-08-05 | 128.60 | 130.20 | 127.70 | 130.00 | +0.70% | 4,792,641 |
| 2026-08-04 | 129.40 | 129.90 | 127.10 | 129.10 | -0.15% | 6,291,001 |
| 2026-08-03 | 128.20 | 130.90 | 128.20 | 129.30 | +1.73% | 7,657,992 |
| 2026-07-31 | 124.60 | 128.00 | 124.60 | 127.10 | -1.24% | 15,165,984 |
| 2026-07-30 | 128.40 | 129.20 | 126.40 | 128.70 | +1.98% | 15,183,888 |
| 2026-07-29 | 125.00 | 127.00 | 124.90 | 126.20 | +1.69% | 12,412,352 |
| 2026-07-28 | 121.70 | 124.50 | 121.50 | 124.10 | +4.11% | 14,205,010 |
| 2026-07-27 | 118.60 | 120.60 | 118.20 | 119.20 | +0.93% | 5,025,762 |
| 2026-07-24 | 117.30 | 118.80 | 117.00 | 118.10 | -1.25% | 5,214,985 |
| 2026-07-23 | 117.90 | 119.90 | 117.30 | 119.60 | +0.84% | 3,373,518 |
| 2026-07-22 | 118.90 | 119.50 | 117.60 | 118.60 | -2.06% | 6,873,618 |
| 2026-07-21 | 120.50 | 123.40 | 120.00 | 121.10 | +0.92% | 14,432,085 |
| 2026-07-20 | 119.00 | 120.60 | 116.90 | 120.00 | +3.18% | 12,033,595 |
| 2026-07-17 | 116.90 | 119.40 | 115.60 | 116.30 | -0.43% | 9,434,392 |
| 2026-07-16 | 115.20 | 119.70 | 114.80 | 116.80 | +0.95% | 9,465,646 |
| 2026-07-15 | 113.80 | 116.20 | 112.40 | 115.70 | +1.67% | 8,828,076 |
| 2026-07-14 | 113.20 | 114.70 | 111.00 | 113.80 | +0.53% | 8,673,752 |
| 2026-07-13 | 110.00 | 114.50 | 109.60 | 113.20 | +2.72% | 12,708,758 |
| 2026-07-10 | 109.60 | 111.60 | 108.20 | 110.20 | +2.32% | 10,402,713 |
| 2026-07-09 | 108.40 | 110.30 | 107.60 | 107.70 | -0.65% | 11,339,716 |
| 2026-07-08 | 105.30 | 109.50 | 104.40 | 108.40 | +3.83% | 12,702,292 |
| 2026-07-07 | 105.10 | 106.30 | 103.40 | 104.40 | -1.04% | 8,267,955 |
| 2026-07-06 | 104.30 | 106.70 | 103.00 | 105.50 | +1.25% | 6,899,551 |
| 2026-07-03 | 104.00 | 105.70 | 103.40 | 104.20 | +1.36% | 9,024,469 |
| 2026-07-02 | 103.00 | 105.40 | 102.00 | 102.80 | +3.58% | 12,471,925 |
| 2026-06-30 | 99.00 | 99.90 | 97.80 | 99.25 | +0.25% | 15,331,749 |
| 2026-06-29 | 99.00 | 101.40 | 98.55 | 99.00 | +3.13% | 13,468,258 |
| 2026-06-26 | 99.40 | 99.40 | 95.80 | 96.00 | -2.78% | 11,931,573 |
| 2026-06-25 | 100.40 | 100.60 | 97.50 | 98.75 | -2.32% | 10,514,131 |
| 2026-06-24 | 102.60 | 103.00 | 98.60 | 101.10 | -1.65% | 16,620,236 |
| 2026-06-23 | 105.90 | 105.90 | 101.80 | 102.80 | -4.37% | 12,189,261 |
| 2026-06-22 | 107.80 | 108.10 | 105.60 | 107.50 | -1.29% | 11,335,839 |
| 2026-06-18 | 109.70 | 110.60 | 107.90 | 108.90 | -1.98% | 12,629,770 |
| 2026-06-17 | 111.60 | 112.20 | 110.20 | 111.10 | -0.45% | 4,990,660 |
| 2026-06-16 | 111.90 | 113.20 | 110.80 | 111.60 | -0.80% | 7,094,792 |
| 2026-06-15 | 112.50 | 113.20 | 111.70 | 112.50 | -0.09% | 7,699,682 |
| 2026-06-12 | 109.80 | 112.90 | 109.70 | 112.60 | +3.40% | 20,296,119 |
| 2026-06-11 | 112.20 | 112.90 | 105.60 | 108.90 | -2.94% | 12,831,250 |
| 2026-06-10 | 112.70 | 113.30 | 111.20 | 112.20 | -1.58% | 8,768,750 |
| 2026-06-09 | 112.60 | 114.50 | 112.30 | 114.00 | +0.44% | 9,044,690 |
| 2026-06-08 | 113.20 | 114.80 | 112.10 | 113.50 | -1.99% | 8,977,367 |
| 2026-06-05 | 115.00 | 115.80 | 113.60 | 115.80 | +0.70% | 14,865,080 |
| 2026-06-04 | 115.10 | 116.00 | 114.20 | 115.00 | -0.09% | 9,732,548 |
| 2026-06-03 | 118.80 | 118.80 | 114.20 | 115.10 | -4.16% | 12,027,950 |
| 2026-06-02 | 113.80 | 120.50 | 113.60 | 120.10 | +6.85% | 20,288,670 |
| 2026-06-01 | 111.80 | 113.10 | 111.30 | 112.40 | -0.97% | 9,254,205 |
| 2026-05-29 | 113.10 | 115.40 | 112.30 | 113.50 | -0.61% | 23,268,020 |
| 2026-05-28 | 115.70 | 116.30 | 112.40 | 114.20 | -1.81% | 14,344,170 |
| 2026-05-27 | 117.70 | 117.90 | 115.20 | 116.30 | -1.94% | 11,561,090 |
| 2026-05-26 | 120.30 | 120.90 | 117.70 | 118.60 | -2.55% | 13,832,080 |
| 2026-05-22 | 123.50 | 123.50 | 121.10 | 121.70 | -1.46% | 8,256,004 |
| 2026-05-21 | 127.80 | 127.80 | 122.60 | 123.50 | -3.36% | 10,605,140 |
| 2026-05-20 | 126.70 | 128.10 | 126.00 | 127.80 | +1.51% | 11,012,910 |
| 2026-05-19 | 124.10 | 126.40 | 123.60 | 125.90 | -0.47% | 14,044,440 |
| 2026-05-18 | 124.30 | 127.00 | 123.50 | 126.50 | -1.09% | 9,055,436 |
| 2026-05-15 | 130.30 | 130.30 | 127.00 | 127.90 | -1.69% | 11,414,370 |
| 2026-05-14 | 132.40 | 132.50 | 130.00 | 130.10 | +1.48% | 20,375,439 |
| 2026-05-13 | 122.70 | 128.30 | 122.40 | 128.20 | +8.28% | 34,312,230 |
| 2026-05-12 | 118.20 | 119.60 | 117.40 | 118.40 | -0.08% | 10,169,530 |
| 2026-05-11 | 118.00 | 119.10 | 116.70 | 118.50 | +0.00% | 8,877,112 |
| 2026-05-08 | 117.90 | 118.50 | 116.60 | 118.50 | -0.42% | 9,354,542 |
| 2026-05-07 | 119.70 | 120.50 | 118.40 | 119.00 | +2.23% | 11,229,420 |
| 2026-05-06 | 117.10 | 117.40 | 115.70 | 116.40 | +0.17% | 8,503,103 |
| 2026-05-05 | 116.80 | 117.10 | 114.20 | 116.20 | -0.51% | 5,698,308 |
| 2026-05-04 | 117.40 | 119.40 | 116.30 | 116.80 | +0.43% | 6,885,389 |
| 2026-04-30 | 115.80 | 117.50 | 115.60 | 116.30 | -1.02% | 5,661,428 |
| 2026-04-29 | 117.50 | 117.90 | 116.10 | 117.50 | +1.91% | 7,489,993 |
| 2026-04-28 | 115.50 | 117.50 | 114.90 | 115.30 | -1.45% | 9,620,882 |
| 2026-04-27 | 117.40 | 117.90 | 116.50 | 117.00 | -1.27% | 8,177,593 |
| 2026-04-24 | 117.60 | 118.70 | 116.60 | 118.50 | -0.17% | 5,704,531 |
| 2026-04-23 | 119.20 | 119.80 | 118.40 | 118.70 | -1.25% | 4,895,719 |
| 2026-04-22 | 120.10 | 120.40 | 119.30 | 120.20 | -2.28% | 7,945,596 |
| 2026-04-21 | 123.20 | 123.50 | 121.70 | 123.00 | +0.49% | 4,823,387 |
| 2026-04-20 | 123.30 | 123.30 | 121.60 | 122.40 | -0.16% | 7,966,703 |
| 2026-04-17 | 121.80 | 123.30 | 121.40 | 122.60 | -0.97% | 8,807,963 |
| 2026-04-16 | 123.40 | 124.20 | 122.70 | 123.80 | +2.57% | 15,218,060 |
| 2026-04-15 | 122.30 | 124.30 | 120.50 | 120.70 | +4.59% | 23,272,500 |
| 2026-04-14 | 113.00 | 116.50 | 111.50 | 115.40 | +2.76% | 13,878,240 |
| 2026-04-13 | 112.20 | 113.20 | 111.40 | 112.30 | +0.81% | 6,643,006 |
| 2026-04-10 | 111.70 | 112.80 | 111.10 | 111.40 | -0.27% | 6,118,243 |
| 2026-04-09 | 110.00 | 112.50 | 109.90 | 111.70 | -0.18% | 11,053,570 |
| 2026-04-08 | 111.10 | 112.30 | 109.60 | 111.90 | +0.00% | 14,245,690 |
| 2026-04-02 | 112.20 | 112.80 | 110.70 | 111.90 | -0.89% | 8,000,443 |
| 2026-04-01 | 114.40 | 115.50 | 112.70 | 112.90 | -0.27% | 8,581,179 |
| 2026-03-31 | 113.60 | 115.00 | 111.90 | 113.20 | +0.18% | 10,114,180 |
| 2026-03-30 | 110.30 | 114.30 | 110.30 | 113.00 | -0.62% | 13,019,170 |
| 2026-03-27 | 114.00 | 115.70 | 113.70 | 113.70 | +0.09% | 10,465,230 |
| 2026-03-26 | 115.20 | 116.30 | 113.00 | 113.60 | +1.07% | 17,228,221 |
| 2026-03-25 | 108.30 | 113.30 | 107.80 | 112.40 | +4.85% | 18,278,539 |
| 2026-03-24 | 105.90 | 107.60 | 104.50 | 107.20 | +2.00% | 8,148,970 |
| 2026-03-23 | 106.50 | 106.70 | 103.50 | 105.10 | -3.22% | 19,055,689 |
| 2026-03-20 | 108.40 | 110.00 | 106.20 | 108.60 | -1.90% | 21,697,529 |
| 2026-03-19 | 110.00 | 112.10 | 110.00 | 110.70 | -1.86% | 9,831,672 |
| 2026-03-18 | 112.30 | 114.00 | 111.70 | 112.80 | +0.62% | 7,938,873 |
| 2026-03-17 | 111.80 | 113.60 | 111.60 | 112.10 | +0.54% | 7,665,981 |
| 2026-03-16 | 111.00 | 112.20 | 110.60 | 111.50 | +1.73% | 9,999,042 |
| 2026-03-13 | 109.50 | 111.80 | 109.00 | 109.60 | +0.09% | 9,895,902 |
| 2026-03-12 | 108.90 | 110.60 | 108.30 | 109.50 | +0.83% | 8,770,540 |
| 2026-03-11 | 109.00 | 110.50 | 108.00 | 108.60 | +0.09% | 8,840,612 |
| 2026-03-10 | 107.60 | 108.70 | 106.70 | 108.50 | +2.84% | 13,555,670 |
| 2026-03-09 | 102.60 | 105.80 | 102.30 | 105.50 | -1.03% | 23,771,920 |
| 2026-03-06 | 98.50 | 106.60 | 98.50 | 106.60 | +9.95% | 48,151,191 |
| 2026-03-05 | 98.95 | 99.50 | 96.65 | 96.95 | -1.07% | 18,033,650 |
| 2026-03-04 | 99.30 | 99.45 | 95.90 | 98.00 | -2.39% | 23,737,721 |
| 2026-03-03 | 102.10 | 103.40 | 100.20 | 100.40 | -0.89% | 16,960,910 |
| 2026-03-02 | 102.90 | 103.00 | 100.40 | 101.30 | -2.97% | 15,724,540 |
| 2026-02-27 | 105.00 | 105.40 | 104.00 | 104.40 | +0.38% | 11,576,970 |
| 2026-02-26 | 107.30 | 107.70 | 103.90 | 104.00 | -2.62% | 14,245,510 |
| 2026-02-25 | 107.40 | 108.10 | 106.30 | 106.80 | +0.47% | 11,752,760 |
| 2026-02-24 | 106.90 | 107.80 | 105.30 | 106.30 | -1.12% | 11,228,350 |
| 2026-02-23 | 106.00 | 109.40 | 105.90 | 107.50 | +3.56% | 10,400,120 |
| 2026-02-20 | 105.10 | 106.10 | 103.60 | 103.80 | -1.98% | 8,122,746 |
| 2026-02-16 | 105.50 | 106.30 | 103.20 | 105.90 | -0.47% | 9,123,926 |
| 2026-02-13 | 107.10 | 107.60 | 105.00 | 106.40 | -1.85% | 13,708,740 |
| 2026-02-12 | 109.90 | 110.30 | 108.10 | 108.40 | -1.28% | 7,935,520 |
| 2026-02-11 | 111.00 | 111.30 | 109.60 | 109.80 | -0.18% | 6,850,343 |
| 2026-02-10 | 109.20 | 110.80 | 108.70 | 110.00 | +1.95% | 11,390,710 |
| 2026-02-09 | 109.80 | 110.10 | 107.90 | 107.90 | +0.94% | 7,827,278 |
| 2026-02-06 | 106.20 | 107.30 | 106.00 | 106.90 | -1.75% | 13,305,420 |
| 2026-02-05 | 106.30 | 109.20 | 105.90 | 108.80 | +0.83% | 14,545,390 |
| 2026-02-04 | 109.50 | 109.80 | 107.60 | 107.90 | -1.64% | 13,178,140 |
| 2026-02-03 | 111.10 | 111.90 | 107.80 | 109.70 | -0.72% | 10,698,270 |
| 2026-02-02 | 112.00 | 112.70 | 109.50 | 110.50 | -1.69% | 13,829,760 |
| 2026-01-30 | 113.70 | 114.20 | 112.20 | 112.40 | -1.92% | 15,632,450 |
| 2026-01-29 | 113.60 | 115.00 | 113.50 | 114.60 | -1.46% | 14,861,880 |
| 2026-01-28 | 115.20 | 116.40 | 113.50 | 116.30 | +2.47% | 15,557,920 |
| 2026-01-27 | 115.80 | 115.90 | 112.70 | 113.50 | -2.16% | 14,654,490 |
| 2026-01-26 | 116.00 | 116.50 | 114.60 | 116.00 | +1.05% | 10,532,190 |
| 2026-01-23 | 116.90 | 117.30 | 114.80 | 114.80 | +0.79% | 9,828,732 |
| 2026-01-22 | 113.90 | 114.60 | 112.70 | 113.90 | +0.98% | 8,256,681 |
| 2026-01-21 | 112.00 | 113.60 | 111.80 | 112.80 | +0.36% | 10,226,070 |
| 2026-01-20 | 112.20 | 113.80 | 111.70 | 112.40 | +0.09% | 8,737,424 |
| 2026-01-19 | 113.00 | 113.10 | 111.90 | 112.30 | -1.14% | 6,024,636 |
| 2026-01-16 | 114.50 | 115.50 | 113.10 | 113.60 | -1.30% | 10,580,570 |
| 2026-01-15 | 116.20 | 116.80 | 114.50 | 115.10 | -0.69% | 7,960,677 |
| 2026-01-14 | 116.40 | 117.40 | 114.80 | 115.90 | -1.28% | 12,998,960 |
| 2026-01-13 | 119.30 | 120.40 | 116.90 | 117.40 | +0.43% | 12,940,620 |
| 2026-01-12 | 115.60 | 117.50 | 114.30 | 116.90 | +2.01% | 10,290,560 |
| 2026-01-09 | 115.40 | 116.60 | 114.40 | 114.60 | +2.60% | 13,812,460 |
| 2026-01-08 | 113.10 | 113.10 | 111.00 | 111.70 | -2.02% | 13,487,300 |
| 2026-01-07 | 115.90 | 116.20 | 113.30 | 114.00 | -1.30% | 11,518,140 |
| 2026-01-06 | 115.00 | 117.10 | 114.50 | 115.50 | +1.58% | 11,779,820 |
| 2026-01-05 | 114.80 | 115.20 | 113.00 | 113.70 | -1.22% | 10,453,020 |
| 2026-01-02 | 112.30 | 115.60 | 112.30 | 115.10 | +3.14% | 8,695,252 |
| 2025-12-31 | 112.10 | 112.10 | 110.80 | 111.60 | -1.76% | 6,236,210 |
| 2025-12-30 | 112.90 | 114.30 | 112.50 | 113.60 | +1.43% | 9,386,468 |
| 2025-12-29 | 113.40 | 114.50 | 111.80 | 112.00 | -0.71% | 8,879,485 |
| 2025-12-24 | 112.60 | 113.30 | 112.40 | 112.80 | +0.00% | 2,404,081 |
| 2025-12-23 | 112.70 | 113.60 | 112.40 | 112.80 | +0.45% | 5,676,788 |
| 2025-12-22 | 111.40 | 112.60 | 111.40 | 112.30 | +0.90% | 7,906,246 |
| 2025-12-19 | 113.00 | 113.10 | 111.10 | 111.30 | -0.80% | 12,601,340 |
| 2025-12-18 | 111.40 | 112.80 | 111.00 | 112.20 | -0.09% | 4,946,925 |
| 2025-12-17 | 111.40 | 112.60 | 111.00 | 112.30 | +1.26% | 10,265,860 |
| 2025-12-16 | 113.20 | 113.20 | 109.90 | 110.90 | -2.29% | 11,148,950 |
| 2025-12-15 | 114.90 | 115.00 | 113.50 | 113.50 | -1.82% | 8,616,416 |
| 2025-12-12 | 115.10 | 116.20 | 114.70 | 115.60 | +1.14% | 14,246,120 |
| 2025-12-11 | 114.80 | 115.50 | 113.80 | 114.30 | -0.44% | 4,875,060 |
| 2025-12-10 | 114.30 | 115.40 | 113.50 | 114.80 | -0.09% | 8,796,504 |
| 2025-12-09 | 116.40 | 116.90 | 114.80 | 114.90 | -1.12% | 9,213,992 |
| 2025-12-08 | 117.30 | 118.20 | 116.00 | 116.20 | -0.68% | 6,310,171 |
| 2025-12-05 | 115.00 | 117.70 | 114.40 | 117.00 | +0.78% | 14,790,740 |
| 2025-12-04 | 116.20 | 116.90 | 114.50 | 116.10 | +0.52% | 8,972,978 |
| 2025-12-03 | 115.60 | 116.30 | 115.20 | 115.50 | -0.43% | 7,859,439 |
| 2025-12-02 | 117.10 | 117.40 | 115.80 | 116.00 | -0.94% | 7,615,396 |
| 2025-12-01 | 115.70 | 118.10 | 115.50 | 117.10 | +0.52% | 9,511,983 |
| 2025-11-28 | 116.80 | 117.60 | 116.20 | 116.50 | +0.26% | 9,249,406 |
| 2025-11-27 | 114.70 | 117.80 | 114.60 | 116.20 | +1.22% | 11,080,160 |
| 2025-11-26 | 112.80 | 115.60 | 112.70 | 114.80 | +2.14% | 13,777,500 |
| 2025-11-25 | 112.50 | 112.90 | 111.30 | 112.40 | +0.00% | 15,067,940 |
| 2025-11-24 | 112.00 | 113.50 | 111.20 | 112.40 | +1.90% | 21,419,211 |
| 2025-11-21 | 110.80 | 112.20 | 110.10 | 110.30 | -2.82% | 16,209,520 |
| 2025-11-20 | 113.50 | 114.80 | 112.90 | 113.50 | +0.00% | 13,266,680 |
| 2025-11-19 | 114.50 | 114.70 | 113.10 | 113.50 | -0.70% | 9,909,252 |
| 2025-11-18 | 114.60 | 115.70 | 114.10 | 114.30 | -0.95% | 11,826,630 |
| 2025-11-17 | 115.90 | 116.60 | 114.40 | 115.40 | -1.28% | 14,026,490 |
| 2025-11-14 | 120.70 | 121.10 | 116.50 | 116.90 | -6.03% | 27,150,500 |
| 2025-11-13 | 121.50 | 125.50 | 121.00 | 124.40 | -0.24% | 12,092,690 |
| 2025-11-12 | 123.20 | 125.30 | 122.80 | 124.70 | +1.30% | 9,102,999 |
| 2025-11-11 | 122.10 | 123.20 | 121.30 | 123.10 | -1.12% | 10,012,840 |
| 2025-11-10 | 123.90 | 124.80 | 122.80 | 124.50 | +0.40% | 7,528,870 |
| 2025-11-07 | 124.20 | 125.10 | 123.30 | 124.00 | -2.29% | 7,019,975 |
| 2025-11-06 | 123.80 | 127.30 | 123.60 | 126.90 | +3.34% | 9,247,285 |
| 2025-11-05 | 121.80 | 123.60 | 120.20 | 122.80 | -0.49% | 12,199,630 |
| 2025-11-04 | 126.30 | 126.80 | 123.30 | 123.40 | -2.99% | 10,856,770 |
| 2025-11-03 | 128.40 | 128.90 | 126.50 | 127.20 | -0.31% | 5,362,005 |
| 2025-10-31 | 129.90 | 130.60 | 127.60 | 127.60 | -2.52% | 6,989,903 |
| 2025-10-30 | 133.60 | 134.80 | 129.90 | 130.90 | +0.08% | 14,423,680 |
| 2025-10-28 | 132.90 | 133.60 | 130.10 | 130.80 | -0.76% | 6,600,492 |
| 2025-10-27 | 131.00 | 132.60 | 130.00 | 131.80 | +2.33% | 8,853,659 |
| 2025-10-24 | 129.70 | 129.90 | 127.50 | 128.80 | +0.08% | 8,445,281 |
| 2025-10-23 | 126.20 | 130.90 | 125.40 | 128.70 | +1.50% | 8,345,895 |
| 2025-10-22 | 127.60 | 128.30 | 126.10 | 126.80 | -1.40% | 7,253,676 |
| 2025-10-21 | 130.10 | 130.40 | 128.30 | 128.60 | +0.63% | 9,595,574 |
| 2025-10-20 | 130.40 | 130.40 | 127.10 | 127.80 | +2.98% | 10,271,480 |
| 2025-10-17 | 127.50 | 127.70 | 123.30 | 124.10 | -3.12% | 12,926,720 |
| 2025-10-16 | 128.40 | 129.40 | 126.70 | 128.10 | -0.70% | 10,389,450 |
| 2025-10-15 | 129.10 | 129.80 | 127.50 | 129.00 | +2.06% | 12,781,590 |
| 2025-10-14 | 129.00 | 131.00 | 125.80 | 126.40 | -0.47% | 17,562,859 |
| 2025-10-13 | 127.80 | 128.50 | 123.30 | 127.00 | -3.64% | 26,684,811 |
| 2025-10-10 | 132.70 | 134.00 | 131.60 | 131.80 | -2.87% | 14,114,740 |
| 2025-10-09 | 137.00 | 137.20 | 133.70 | 135.70 | +0.07% | 10,087,120 |
| 2025-10-08 | 136.50 | 136.60 | 133.00 | 135.60 | -1.17% | 11,829,540 |
| 2025-10-06 | 138.00 | 139.30 | 136.50 | 137.20 | -2.14% | 8,349,301 |
| 2025-10-03 | 140.20 | 141.00 | 138.30 | 140.20 | -1.82% | 11,171,880 |
| 2025-10-02 | 141.30 | 143.80 | 140.50 | 142.80 | +3.10% | 20,985,891 |
| 2025-09-30 | 137.70 | 138.70 | 135.90 | 138.50 | +1.39% | 13,386,680 |
| 2025-09-29 | 134.50 | 137.00 | 134.50 | 136.60 | +3.09% | 16,670,660 |
| 2025-09-26 | 135.40 | 136.00 | 132.20 | 132.50 | -3.71% | 14,308,820 |
| 2025-09-25 | 135.50 | 142.60 | 134.40 | 137.60 | +3.46% | 33,321,172 |
| 2025-09-24 | 128.50 | 133.00 | 128.20 | 133.00 | +3.66% | 14,883,510 |
| 2025-09-23 | 132.60 | 133.00 | 126.50 | 128.30 | -4.40% | 24,681,900 |
| 2025-09-22 | 138.00 | 138.00 | 133.50 | 134.20 | -3.31% | 15,017,760 |
| 2025-09-19 | 137.10 | 139.60 | 136.20 | 138.80 | +3.35% | 22,881,301 |
| 2025-09-18 | 136.20 | 138.50 | 133.10 | 134.30 | -1.76% | 19,037,619 |
| 2025-09-17 | 134.00 | 138.40 | 133.70 | 136.70 | +5.15% | 30,635,961 |
| 2025-09-16 | 130.80 | 131.10 | 129.10 | 130.00 | -1.29% | 13,469,750 |
| 2025-09-15 | 131.70 | 134.70 | 130.70 | 131.70 | +0.00% | 12,845,540 |
| 2025-09-12 | 134.30 | 134.90 | 131.30 | 131.70 | +1.46% | 19,492,410 |
| 2025-09-11 | 130.60 | 131.20 | 128.80 | 129.80 | -1.74% | 12,959,210 |
| 2025-09-10 | 131.10 | 135.20 | 129.00 | 132.10 | +3.61% | 34,449,527 |
| 2025-09-09 | 126.80 | 127.90 | 126.00 | 127.50 | +3.32% | 20,087,881 |
| 2025-09-08 | 122.20 | 123.80 | 121.90 | 123.40 | +1.06% | 10,859,100 |
| 2025-09-05 | 121.10 | 122.50 | 120.60 | 122.10 | +1.92% | 20,382,240 |
| 2025-09-04 | 122.70 | 122.70 | 119.60 | 119.80 | -0.75% | 11,194,250 |
| 2025-09-03 | 122.80 | 123.90 | 119.90 | 120.70 | +0.92% | 14,607,780 |
| 2025-09-02 | 121.00 | 121.70 | 119.10 | 119.60 | -1.48% | 10,962,410 |
| 2025-09-01 | 120.50 | 122.30 | 120.50 | 121.40 | +3.06% | 17,495,760 |
| 2025-08-29 | 117.10 | 119.50 | 116.80 | 117.80 | +2.26% | 19,682,920 |
| 2025-08-28 | 120.00 | 120.60 | 114.80 | 115.20 | -5.03% | 29,732,070 |
| 2025-08-27 | 124.40 | 125.40 | 120.60 | 121.30 | -2.49% | 18,825,410 |
| 2025-08-26 | 125.20 | 126.80 | 124.00 | 124.40 | -1.74% | 11,008,440 |
| 2025-08-25 | 124.00 | 127.40 | 123.80 | 126.60 | +4.28% | 19,884,490 |
| 2025-08-22 | 121.70 | 122.30 | 119.90 | 121.40 | +0.25% | 12,883,330 |
| 2025-08-21 | 122.50 | 123.00 | 120.50 | 121.10 | -1.14% | 9,957,126 |
| 2025-08-20 | 121.70 | 123.00 | 121.30 | 122.50 | -0.65% | 9,547,463 |
| 2025-08-19 | 124.30 | 124.60 | 122.30 | 123.30 | -0.56% | 8,995,656 |
| 2025-08-18 | 122.80 | 126.50 | 122.70 | 124.00 | +2.65% | 21,398,650 |
| 2025-08-15 | 122.60 | 123.50 | 119.50 | 120.80 | -3.44% | 28,595,221 |
| 2025-08-14 | 127.10 | 127.50 | 125.00 | 125.10 | -1.81% | 12,991,540 |
| 2025-08-13 | 125.70 | 127.50 | 124.80 | 127.40 | +3.83% | 18,061,539 |
| 2025-08-12 | 122.40 | 123.40 | 122.00 | 122.70 | +0.33% | 10,202,400 |
| 2025-08-11 | 123.80 | 124.10 | 121.90 | 122.30 | -0.49% | 9,121,178 |
| 2025-08-08 | 124.70 | 125.00 | 122.60 | 122.90 | -1.44% | 8,428,565 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+19.40%). 가장 약한 달: 10월 (-15.51%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Jd Com Inc (9618.HK)의 최근 종가는 얼마입니까?
2026-08-14 기준 110.20. Closelook 데이터 레이크의 일별 가격 기록 기준.
9618.HK의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 143.80, 최저 95.80 (2026-08-14 기준).
Jd Com Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9618.HK의 가장 강한 달은 9월(평균 +19.40%), 가장 약한 달은 10월(평균 -15.51%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 948개로 계산.