New Journey Health Technology Group Co Ltd (002219)

002219
🏛️ 中国 →
2.24
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2.69 2.69 2.64 2.68 7.4M
2021-12-30 2.65 2.73 2.63 2.69 14.8M
2021-12-29 2.61 2.67 2.61 2.64 7.4M
2021-12-28 2.55 2.66 2.51 2.61 12.1M
2021-12-27 2.66 2.66 2.50 2.55 13.6M
2021-12-24 2.70 2.70 2.61 2.63 11.6M
2021-12-23 2.65 2.76 2.64 2.70 13.1M
2021-12-22 2.61 2.67 2.58 2.64 16.9M
2021-12-21 2.70 2.73 2.57 2.62 32.0M
2021-12-20 2.83 2.85 2.69 2.70 15.2M
2021-12-17 2.86 2.87 2.80 2.83 6.0M
2021-12-16 2.84 2.89 2.80 2.83 5.9M
2021-12-15 2.83 2.87 2.76 2.84 14.2M
2021-12-14 2.94 2.98 2.83 2.83 19.0M
2021-12-13 3.02 3.04 2.94 2.95 15.3M
2021-12-10 2.98 3.06 2.97 3.03 10.8M
2021-12-09 3.00 3.08 2.94 2.98 20.6M
2021-12-08 3.29 3.30 3.04 3.05 48.2M
2021-12-07 3.05 3.19 2.98 3.19 25.0M
2021-12-06 3.16 3.25 3.04 3.08 37.4M
2021-12-03 3.09 3.30 3.02 3.18 40.9M
2021-12-02 3.19 3.22 2.97 3.15 87.8M
2021-12-01 3.06 3.06 3.06 3.06 2.1M
2021-11-30 2.80 2.91 2.79 2.91 9.6M
2021-11-29 2.64 2.78 2.64 2.78 36.9M
2021-11-26 2.64 2.67 2.61 2.64 6.3M
2021-11-25 2.66 2.67 2.62 2.64 9.6M
2021-11-24 2.65 2.68 2.61 2.66 9.2M
2021-11-23 2.63 2.69 2.61 2.66 13.8M
2021-11-22 2.64 2.67 2.59 2.61 10.7M
2021-11-19 2.54 2.66 2.50 2.64 17.4M
2021-11-18 2.48 2.58 2.48 2.54 15.5M
2021-11-17 2.61 2.64 2.53 2.53 26.4M
2021-11-16 2.66 2.67 2.58 2.67 10.8M
2021-11-15 2.65 2.71 2.61 2.63 13.1M
2021-11-12 2.55 2.64 2.53 2.61 11.3M
2021-11-11 2.54 2.56 2.53 2.53 6.8M
2021-11-10 2.58 2.58 2.53 2.53 6.1M
2021-11-09 2.55 2.58 2.52 2.56 7.1M
2021-11-08 2.51 2.55 2.50 2.54 5.1M
2021-11-05 2.56 2.56 2.51 2.52 5.5M
2021-11-04 2.51 2.59 2.49 2.56 7.0M
2021-11-03 2.53 2.54 2.50 2.51 4.2M
2021-11-02 2.55 2.56 2.50 2.52 5.7M
2021-11-01 2.57 2.59 2.53 2.56 6.1M
2021-10-29 2.46 2.63 2.45 2.60 9.3M
2021-10-28 2.49 2.53 2.46 2.50 6.7M
2021-10-27 2.57 2.57 2.49 2.53 10.1M
2021-10-26 2.67 2.67 2.56 2.57 13.0M
2021-10-25 2.64 2.71 2.64 2.67 9.1M
2021-10-22 2.64 2.65 2.59 2.63 4.6M
2021-10-21 2.59 2.64 2.59 2.63 5.9M
2021-10-20 2.65 2.65 2.58 2.59 7.8M
2021-10-19 2.68 2.70 2.64 2.64 5.7M
2021-10-18 2.67 2.72 2.65 2.68 5.2M
2021-10-15 2.67 2.70 2.56 2.68 9.9M
2021-10-14 2.71 2.73 2.67 2.69 7.8M
2021-10-13 2.72 2.73 2.67 2.71 11.0M
2021-10-12 2.76 2.78 2.67 2.69 20.6M
2021-10-11 2.56 2.71 2.56 2.71 25.3M
2021-10-08 2.52 2.60 2.52 2.58 8.1M
2021-09-30 2.53 2.59 2.51 2.57 7.7M
2021-09-29 2.48 2.53 2.47 2.51 7.5M
2021-09-28 2.50 2.56 2.46 2.51 5.1M
2021-09-27 2.53 2.53 2.45 2.48 9.3M
2021-09-24 2.55 2.56 2.49 2.53 10.8M
2021-09-23 2.51 2.62 2.46 2.58 15.6M
2021-09-22 2.56 2.56 2.45 2.50 10.7M
2021-09-17 2.67 2.67 2.54 2.55 12.6M
2021-09-16 2.64 2.69 2.58 2.64 12.6M
2021-09-15 2.50 2.64 2.50 2.63 14.2M
2021-09-14 2.62 2.63 2.54 2.54 12.9M
2021-09-13 2.66 2.66 2.58 2.59 12.1M
2021-09-10 2.58 2.60 2.56 2.59 8.9M
2021-09-09 2.54 2.61 2.53 2.58 9.6M
2021-09-08 2.53 2.57 2.53 2.54 12.5M
2021-09-07 2.59 2.65 2.51 2.57 20.6M
2021-09-06 2.70 2.70 2.45 2.53 49.0M
2021-09-03 2.57 2.57 2.57 2.57 6.1M
2021-09-02 2.45 2.45 2.45 2.45 9.4M
2021-09-01 2.28 2.34 2.28 2.33 9.0M
2021-08-31 2.27 2.34 2.27 2.28 16.2M
2021-08-30 2.40 2.42 2.37 2.39 8.7M
2021-08-27 2.39 2.42 2.37 2.40 6.5M
2021-08-26 2.39 2.41 2.36 2.37 6.7M
2021-08-25 2.39 2.44 2.35 2.39 6.8M
2021-08-24 2.47 2.47 2.34 2.39 11.7M
2021-08-23 2.49 2.53 2.45 2.47 11.7M
2021-08-20 2.47 2.54 2.37 2.47 12.4M
2021-08-19 2.36 2.48 2.36 2.47 12.5M
2021-08-18 2.34 2.41 2.30 2.39 15.7M
2021-08-17 2.37 2.41 2.28 2.30 24.9M
2021-08-16 2.18 2.29 2.18 2.29 9.9M
2021-08-13 2.16 2.20 2.12 2.18 8.7M
2021-08-12 2.16 2.21 2.10 2.16 14.0M
2021-08-11 2.31 2.31 2.16 2.16 19.7M
2021-08-10 2.23 2.30 2.23 2.28 11.7M
2021-08-09 2.20 2.35 2.20 2.24 25.6M
2021-08-06 2.31 2.31 2.23 2.31 18.6M
2021-08-05 2.20 2.20 2.20 2.20 1.5M
2021-08-04 1.90 2.10 1.90 2.10 20.4M
2021-08-03 2.03 2.04 2.00 2.00 7.8M
2021-08-02 2.19 2.19 2.10 2.10 10.8M
2021-07-30 2.33 2.35 2.21 2.21 16.9M
2021-07-29 2.34 2.40 2.31 2.33 11.7M
2021-07-28 2.43 2.44 2.33 2.35 13.4M
2021-07-27 2.40 2.49 2.39 2.43 13.6M
2021-07-26 2.42 2.46 2.38 2.40 10.7M
2021-07-23 2.42 2.48 2.39 2.42 8.9M
2021-07-22 2.50 2.50 2.42 2.43 14.8M
2021-07-21 2.50 2.52 2.48 2.50 7.7M
2021-07-20 2.48 2.51 2.46 2.50 5.9M
2021-07-19 2.55 2.55 2.46 2.50 9.0M
2021-07-16 2.54 2.55 2.50 2.53 8.0M
2021-07-15 2.55 2.56 2.51 2.53 8.7M
2021-07-14 2.56 2.60 2.51 2.56 20.4M
2021-07-13 2.75 2.75 2.56 2.64 26.7M
2021-07-12 2.67 2.72 2.63 2.69 25.9M
2021-07-09 2.53 2.64 2.53 2.62 14.2M
2021-07-08 2.53 2.56 2.52 2.53 12.8M
2021-07-07 2.57 2.63 2.53 2.55 16.1M
2021-07-06 2.59 2.67 2.58 2.59 13.9M
2021-07-05 2.56 2.63 2.53 2.61 12.6M
2021-07-02 2.49 2.61 2.44 2.59 15.1M
2021-07-01 2.53 2.55 2.45 2.48 18.2M
2021-06-30 2.73 2.80 2.58 2.58 33.7M
2021-06-29 2.67 2.77 2.65 2.71 18.3M
2021-06-28 2.62 2.78 2.60 2.67 20.7M
2021-06-25 2.58 2.67 2.58 2.66 28.7M
2021-06-24 2.56 2.57 2.52 2.56 9.5M
2021-06-23 2.53 2.58 2.49 2.55 11.0M
2021-06-22 2.52 2.57 2.50 2.50 11.8M
2021-06-21 2.46 2.56 2.42 2.55 17.1M
2021-06-18 2.45 2.46 2.42 2.43 8.2M
2021-06-17 2.45 2.47 2.42 2.43 8.3M
2021-06-16 2.48 2.48 2.42 2.46 12.6M
2021-06-15 2.59 2.59 2.43 2.46 14.5M
2021-06-11 2.56 2.63 2.46 2.54 22.6M
2021-06-10 2.65 2.67 2.56 2.56 15.2M
2021-06-09 2.59 2.69 2.59 2.64 17.1M
2021-06-08 2.67 2.71 2.61 2.62 27.8M
2021-06-07 2.50 2.58 2.50 2.58 19.1M
2021-06-04 2.43 2.45 2.30 2.45 27.2M
2021-06-03 2.44 2.48 2.34 2.38 22.4M
2021-06-02 2.52 2.58 2.42 2.43 31.0M
2021-06-01 2.64 2.70 2.50 2.54 23.2M
2021-05-31 2.56 2.65 2.56 2.64 16.2M
2021-05-28 2.45 2.57 2.40 2.53 22.0M
2021-05-27 2.55 2.56 2.45 2.45 38.7M
2021-05-26 2.69 2.74 2.59 2.59 23.0M
2021-05-25 2.72 2.84 2.72 2.72 21.1M
2021-05-24 2.65 2.82 2.65 2.75 19.3M
2021-05-21 2.69 2.76 2.53 2.69 17.5M
2021-05-20 2.75 2.75 2.64 2.66 29.9M
2021-05-19 2.55 2.62 2.55 2.62 8.0M
2021-05-18 2.49 2.60 2.49 2.50 24.1M
2021-05-17 2.62 2.74 2.62 2.62 22.7M
2021-05-14 2.75 2.86 2.72 2.76 51.9M
2021-05-13 2.78 2.91 2.71 2.86 59.2M
2021-05-12 2.75 2.78 2.67 2.78 24.9M
2021-05-11 2.64 2.64 2.56 2.64 34.9M
2021-05-10 2.40 2.52 2.40 2.52 10.1M
2021-05-07 2.46 2.48 2.37 2.40 17.3M
2021-05-06 2.50 2.54 2.39 2.45 16.0M
2021-04-30 2.49 2.53 2.45 2.46 17.5M
2021-04-29 2.48 2.60 2.48 2.50 23.6M
2021-04-28 2.42 2.61 2.42 2.54 23.1M
2021-04-27 2.53 2.67 2.53 2.53 69.6M
2021-04-26 2.54 2.67 2.54 2.67 63.7M
2021-04-23 2.48 2.63 2.48 2.54 49.9M
2021-04-22 2.47 2.56 2.31 2.52 92.0M
2021-04-21 2.44 2.44 2.42 2.44 20.3M
2021-04-20 2.31 2.32 2.28 2.32 20.3M
2021-04-19 2.11 2.21 2.07 2.21 26.4M
2021-04-16 2.08 2.15 2.03 2.11 27.8M
2021-04-15 2.00 2.14 1.96 2.12 46.0M
2021-04-14 2.01 2.10 2.01 2.07 56.1M
2021-04-13 2.16 2.30 2.11 2.11 91.0M
2021-04-12 2.19 2.19 2.19 2.19 5.4M
2021-04-09 2.56 2.56 2.31 2.31 30.4M
2021-04-08 2.43 2.43 2.43 2.43 4.5M
2021-04-07 2.31 2.31 2.31 2.31 5.5M
2021-04-06 2.20 2.20 2.18 2.20 9.0M
2021-04-02 2.09 2.10 2.05 2.10 24.5M
2021-04-01 1.99 2.00 1.92 2.00 28.9M
2021-03-31 1.84 1.90 1.83 1.90 32.5M
2021-03-30 1.81 1.82 1.79 1.82 35.6M
2021-03-29 1.68 1.73 1.68 1.73 9.5M
2021-03-26 1.61 1.66 1.61 1.65 8.6M
2021-03-25 1.57 1.66 1.54 1.63 14.8M
2021-03-24 1.67 1.67 1.60 1.60 25.1M
2021-03-23 1.71 1.74 1.68 1.69 18.8M
2021-03-22 1.76 1.76 1.69 1.74 18.9M
2021-03-19 1.72 1.76 1.66 1.72 33.0M
2021-03-18 1.63 1.72 1.60 1.72 40.8M
2021-03-17 1.62 1.67 1.55 1.64 49.9M
2021-03-16 1.57 1.59 1.53 1.59 10.2M
2021-03-15 1.45 1.52 1.44 1.52 32.9M
2021-03-12 1.38 1.44 1.38 1.44 28.5M
2021-03-11 1.41 1.41 1.36 1.38 22.6M
2021-03-10 1.35 1.42 1.35 1.42 33.8M
2021-03-09 1.35 1.36 1.30 1.35 11.0M
2021-03-08 1.33 1.38 1.33 1.35 9.7M
2021-03-05 1.33 1.35 1.32 1.33 9.2M
2021-03-04 1.37 1.37 1.33 1.35 7.7M
2021-03-03 1.36 1.37 1.30 1.37 12.1M
2021-03-02 1.40 1.40 1.36 1.36 9.1M
2021-03-01 1.40 1.41 1.37 1.40 12.1M
2021-02-26 1.38 1.44 1.33 1.39 16.3M
2021-02-25 1.38 1.41 1.36 1.38 10.5M
2021-02-24 1.36 1.40 1.35 1.37 10.2M
2021-02-23 1.42 1.43 1.35 1.38 15.4M
2021-02-22 1.40 1.44 1.38 1.42 27.6M
2021-02-19 1.32 1.38 1.29 1.38 25.2M
2021-02-18 1.35 1.36 1.28 1.31 30.9M
2021-02-10 1.46 1.48 1.35 1.35 59.0M
2021-02-09 1.36 1.42 1.36 1.42 29.6M
2021-02-08 1.31 1.35 1.31 1.35 40.9M
2021-02-05 1.29 1.30 1.26 1.29 17.7M
2021-02-04 1.27 1.32 1.26 1.29 48.5M
2021-02-03 1.20 1.25 1.20 1.25 32.3M
2021-02-02 1.16 1.19 1.15 1.19 9.3M
2021-02-01 1.15 1.19 1.14 1.16 14.0M
2021-01-29 1.12 1.15 1.11 1.15 8.5M
2021-01-28 1.10 1.15 1.09 1.13 12.2M
2021-01-27 1.11 1.11 1.08 1.11 6.5M
2021-01-26 1.12 1.13 1.10 1.11 13.3M
2021-01-25 1.09 1.14 1.08 1.13 21.2M
2021-01-22 1.11 1.11 1.07 1.08 6.2M
2021-01-21 1.09 1.11 1.08 1.10 6.4M
2021-01-20 1.10 1.11 1.08 1.09 4.7M
2021-01-19 1.09 1.12 1.07 1.09 12.4M
2021-01-18 1.07 1.10 1.05 1.09 8.9M
2021-01-15 1.05 1.08 1.03 1.07 8.3M
2021-01-14 1.08 1.08 1.05 1.05 21.9M
2021-01-13 1.06 1.12 1.05 1.10 20.9M
2021-01-12 1.09 1.14 1.09 1.10 10.8M
2021-01-11 1.09 1.19 1.07 1.13 33.4M
2021-01-08 1.18 1.18 1.13 1.13 17.8M
2021-01-07 1.25 1.25 1.19 1.19 31.4M
2021-01-06 1.27 1.27 1.24 1.25 9.0M
2021-01-05 1.27 1.30 1.23 1.28 15.0M
2021-01-04 1.28 1.30 1.25 1.27 15.7M