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
2023-12-29 3.02 3.05 2.97 3.03 17.7M
2023-12-28 2.91 3.02 2.88 3.00 22.3M
2023-12-27 2.96 2.96 2.89 2.90 25.7M
2023-12-26 3.00 3.02 2.93 2.95 16.6M
2023-12-25 3.00 3.03 2.99 3.01 10.3M
2023-12-22 3.06 3.07 3.00 3.01 17.4M
2023-12-21 3.05 3.09 3.01 3.06 16.8M
2023-12-20 3.08 3.11 3.05 3.06 14.0M
2023-12-19 3.11 3.14 3.05 3.09 16.8M
2023-12-18 3.15 3.16 3.07 3.12 14.6M
2023-12-15 3.19 3.22 3.13 3.15 20.9M
2023-12-14 3.25 3.27 3.17 3.17 15.3M
2023-12-13 3.18 3.27 3.17 3.23 19.0M
2023-12-12 3.22 3.25 3.18 3.20 13.7M
2023-12-11 3.20 3.24 3.15 3.24 24.3M
2023-12-08 3.19 3.25 3.14 3.20 25.1M
2023-12-07 3.19 3.23 3.16 3.17 20.2M
2023-12-06 3.17 3.23 3.15 3.19 17.4M
2023-12-05 3.29 3.31 3.17 3.17 26.2M
2023-12-04 3.30 3.36 3.27 3.31 21.3M
2023-12-01 3.26 3.32 3.23 3.30 14.4M
2023-11-30 3.26 3.29 3.24 3.28 12.4M
2023-11-29 3.34 3.34 3.26 3.27 13.9M
2023-11-28 3.29 3.34 3.22 3.32 19.9M
2023-11-27 3.30 3.34 3.26 3.29 27.8M
2023-11-24 3.31 3.34 3.28 3.32 17.7M
2023-11-23 3.31 3.31 3.26 3.30 13.6M
2023-11-22 3.31 3.34 3.27 3.27 16.8M
2023-11-21 3.33 3.37 3.30 3.33 19.5M
2023-11-20 3.27 3.32 3.25 3.32 20.0M
2023-11-17 3.22 3.27 3.19 3.26 18.9M
2023-11-16 3.25 3.27 3.22 3.22 14.1M
2023-11-15 3.28 3.31 3.25 3.27 15.1M
2023-11-14 3.26 3.30 3.23 3.26 14.7M
2023-11-13 3.31 3.32 3.24 3.26 16.9M
2023-11-10 3.27 3.33 3.23 3.29 15.8M
2023-11-09 3.29 3.34 3.25 3.27 16.1M
2023-11-08 3.26 3.33 3.25 3.29 17.4M
2023-11-07 3.28 3.29 3.25 3.26 16.5M
2023-11-06 3.25 3.32 3.24 3.30 21.0M
2023-11-03 3.20 3.24 3.17 3.22 12.7M
2023-11-02 3.21 3.26 3.19 3.19 16.1M
2023-11-01 3.21 3.23 3.16 3.22 17.2M
2023-10-31 3.23 3.24 3.17 3.19 19.6M
2023-10-30 3.15 3.24 3.15 3.18 20.9M
2023-10-27 3.12 3.19 3.05 3.17 22.4M
2023-10-26 3.12 3.14 3.05 3.12 14.4M
2023-10-25 3.11 3.18 3.11 3.14 21.4M
2023-10-24 3.02 3.12 3.01 3.09 22.4M
2023-10-23 3.05 3.10 3.01 3.02 21.0M
2023-10-20 3.09 3.16 3.02 3.06 24.8M
2023-10-19 3.14 3.15 3.06 3.07 24.9M
2023-10-18 3.20 3.21 3.13 3.14 22.8M
2023-10-17 3.25 3.31 3.16 3.20 29.5M
2023-10-16 3.44 3.45 3.22 3.25 50.6M
2023-10-13 3.46 3.48 3.42 3.43 13.2M
2023-10-12 3.42 3.50 3.41 3.45 19.1M
2023-10-11 3.34 3.50 3.33 3.39 31.3M
2023-10-10 3.41 3.41 3.33 3.34 15.4M
2023-10-09 3.47 3.47 3.40 3.41 15.6M
2023-09-28 3.54 3.54 3.46 3.47 16.0M
2023-09-27 3.43 3.55 3.42 3.53 24.3M
2023-09-26 3.52 3.52 3.43 3.44 18.3M
2023-09-25 3.53 3.57 3.51 3.52 22.9M
2023-09-22 3.48 3.55 3.45 3.55 15.8M
2023-09-21 3.54 3.56 3.48 3.49 11.4M
2023-09-20 3.58 3.61 3.54 3.54 11.6M
2023-09-19 3.60 3.67 3.56 3.58 18.9M
2023-09-18 3.59 3.68 3.58 3.62 24.2M
2023-09-15 3.47 3.64 3.46 3.58 30.9M
2023-09-14 3.51 3.53 3.46 3.47 15.4M
2023-09-13 3.59 3.60 3.47 3.50 16.5M
2023-09-12 3.63 3.64 3.57 3.58 17.6M
2023-09-11 3.63 3.68 3.55 3.62 29.2M
2023-09-08 3.54 3.66 3.51 3.60 23.3M
2023-09-07 3.62 3.63 3.50 3.51 15.0M
2023-09-06 3.59 3.63 3.52 3.61 13.5M
2023-09-05 3.59 3.62 3.56 3.61 15.6M
2023-09-04 3.55 3.61 3.53 3.60 13.0M
2023-09-01 3.53 3.57 3.51 3.54 7.9M
2023-08-31 3.57 3.57 3.48 3.53 15.8M
2023-08-30 3.54 3.66 3.52 3.54 17.8M
2023-08-29 3.42 3.57 3.41 3.56 29.1M
2023-08-28 3.68 3.68 3.41 3.42 34.7M
2023-08-25 3.56 3.63 3.47 3.51 16.5M
2023-08-24 3.53 3.64 3.53 3.58 16.6M
2023-08-23 3.61 3.65 3.54 3.54 14.7M
2023-08-22 3.74 3.76 3.59 3.65 26.6M
2023-08-21 3.70 3.79 3.65 3.71 17.6M
2023-08-18 3.80 3.82 3.70 3.71 13.8M
2023-08-17 3.80 3.82 3.75 3.80 9.1M
2023-08-16 3.80 3.85 3.79 3.79 11.7M
2023-08-15 3.83 3.87 3.79 3.84 17.7M
2023-08-14 3.74 3.84 3.72 3.80 17.5M
2023-08-11 3.82 3.90 3.81 3.82 17.9M
2023-08-10 3.84 3.85 3.80 3.83 11.8M
2023-08-09 3.79 3.87 3.78 3.84 23.6M
2023-08-08 3.75 3.84 3.71 3.79 20.5M
2023-08-07 3.74 3.77 3.67 3.76 25.1M
2023-08-04 3.90 3.90 3.68 3.76 61.3M
2023-08-03 3.86 3.94 3.83 3.92 18.7M
2023-08-02 3.85 3.90 3.81 3.88 16.7M
2023-08-01 3.93 3.96 3.83 3.87 25.7M
2023-07-31 3.93 3.99 3.91 3.93 26.1M
2023-07-28 3.96 3.99 3.75 3.93 37.8M
2023-07-27 4.20 4.20 3.93 3.98 48.5M
2023-07-26 4.22 4.22 4.17 4.19 7.8M
2023-07-25 4.22 4.25 4.19 4.21 8.7M
2023-07-24 4.17 4.24 4.15 4.20 9.5M
2023-07-21 4.10 4.18 4.10 4.16 9.3M
2023-07-20 4.11 4.22 4.10 4.15 14.8M
2023-07-19 4.20 4.23 4.07 4.09 26.3M
2023-07-18 4.39 4.40 4.21 4.22 18.7M
2023-07-17 4.40 4.42 4.31 4.39 9.5M
2023-07-14 4.42 4.43 4.38 4.41 5.9M
2023-07-13 4.43 4.46 4.39 4.43 7.2M
2023-07-12 4.53 4.54 4.41 4.43 11.4M
2023-07-11 4.46 4.58 4.46 4.54 11.1M
2023-07-10 4.42 4.48 4.41 4.47 8.4M
2023-07-07 4.39 4.42 4.36 4.42 6.8M
2023-07-06 4.40 4.45 4.36 4.38 8.7M
2023-07-05 4.44 4.46 4.32 4.41 16.2M
2023-07-04 4.50 4.59 4.42 4.46 20.1M
2023-07-03 4.54 4.55 4.48 4.52 7.7M
2023-06-30 4.45 4.54 4.45 4.52 8.6M
2023-06-29 4.50 4.50 4.42 4.47 11.5M
2023-06-28 4.51 4.54 4.46 4.48 7.7M
2023-06-27 4.54 4.58 4.49 4.51 9.7M
2023-06-26 4.55 4.59 4.48 4.55 10.5M
2023-06-21 4.61 4.63 4.53 4.54 9.8M
2023-06-20 4.59 4.63 4.55 4.62 7.4M
2023-06-19 4.78 4.78 4.58 4.59 16.3M
2023-06-16 4.79 4.81 4.73 4.74 9.8M
2023-06-15 4.79 4.80 4.72 4.79 8.0M
2023-06-14 4.77 4.88 4.77 4.80 10.3M
2023-06-13 4.86 4.91 4.77 4.79 16.0M
2023-06-12 4.88 4.99 4.81 4.87 24.1M
2023-06-09 4.82 5.20 4.82 4.93 77.1M
2023-06-08 4.75 4.91 4.69 4.86 32.3M
2023-06-07 4.76 4.79 4.69 4.75 13.3M
2023-06-06 4.80 4.85 4.70 4.73 19.8M
2023-06-05 4.81 4.92 4.75 4.80 23.5M
2023-06-02 4.86 4.89 4.80 4.84 17.8M
2023-06-01 4.79 4.92 4.77 4.88 21.9M
2023-05-31 4.77 4.84 4.72 4.79 16.9M
2023-05-30 4.72 4.86 4.59 4.81 36.0M
2023-05-29 4.60 4.87 4.59 4.75 69.0M
2023-05-26 4.43 4.45 4.37 4.43 6.6M
2023-05-25 4.50 4.53 4.40 4.43 10.7M
2023-05-24 4.47 4.57 4.42 4.52 12.5M
2023-05-23 4.56 4.58 4.49 4.50 11.3M
2023-05-22 4.48 4.56 4.47 4.56 13.2M
2023-05-19 4.39 4.51 4.36 4.48 12.6M
2023-05-18 4.39 4.42 4.35 4.41 10.5M
2023-05-17 4.43 4.45 4.35 4.41 11.9M
2023-05-16 4.46 4.46 4.39 4.42 9.3M
2023-05-15 4.43 4.48 4.37 4.46 10.4M
2023-05-12 4.46 4.51 4.34 4.43 15.2M
2023-05-11 4.51 4.63 4.44 4.47 20.7M
2023-05-10 4.47 4.50 4.40 4.50 12.0M
2023-05-09 4.59 4.59 4.47 4.50 20.8M
2023-05-08 4.64 4.75 4.52 4.56 28.6M
2023-05-05 4.99 5.00 4.56 4.64 52.2M
2023-05-04 4.83 5.02 4.77 5.00 43.1M
2023-04-28 5.20 5.25 4.74 4.81 54.4M
2023-04-27 5.05 5.18 5.01 5.09 25.3M
2023-04-26 5.10 5.13 4.98 5.05 21.6M
2023-04-25 5.00 5.18 4.96 5.12 21.7M
2023-04-24 5.12 5.12 4.98 5.00 17.5M
2023-04-21 5.16 5.20 5.08 5.09 14.8M
2023-04-20 5.25 5.25 5.10 5.13 16.4M
2023-04-19 5.29 5.40 5.21 5.25 21.8M
2023-04-18 5.26 5.34 5.21 5.30 21.9M
2023-04-17 5.26 5.49 5.22 5.30 40.8M
2023-04-14 5.24 5.32 5.10 5.23 25.3M
2023-04-13 5.13 5.28 5.09 5.27 24.0M
2023-04-12 5.22 5.29 5.11 5.13 21.7M
2023-04-11 5.21 5.35 5.15 5.25 32.0M
2023-04-10 5.26 5.52 5.17 5.22 49.3M
2023-04-07 4.96 5.40 4.95 5.30 58.5M
2023-04-06 4.99 5.00 4.89 4.99 24.0M
2023-04-04 4.95 5.02 4.90 4.98 19.6M
2023-04-03 4.98 5.01 4.90 4.97 29.2M
2023-03-31 4.99 5.06 4.97 5.02 19.7M
2023-03-30 5.17 5.19 4.93 5.03 36.3M
2023-03-29 5.05 5.06 4.92 4.98 18.0M
2023-03-28 4.98 5.07 4.94 5.03 21.7M
2023-03-27 5.00 5.06 4.90 4.98 23.6M
2023-03-24 5.15 5.21 4.96 5.01 44.0M
2023-03-23 5.38 5.38 5.10 5.15 53.2M
2023-03-22 5.29 5.44 5.28 5.32 44.6M
2023-03-21 5.29 5.32 5.17 5.25 28.3M
2023-03-20 5.24 5.40 5.09 5.29 56.7M
2023-03-17 5.26 5.41 5.20 5.25 50.1M
2023-03-16 5.31 5.51 5.23 5.27 56.8M
2023-03-15 5.27 5.42 5.22 5.36 47.7M
2023-03-14 5.17 5.32 5.12 5.24 38.9M
2023-03-13 5.30 5.49 5.18 5.22 58.3M
2023-03-10 5.27 5.39 5.14 5.26 76.5M
2023-03-09 5.51 5.70 5.34 5.38 93.6M
2023-03-08 5.55 5.88 5.36 5.48 193.3M
2023-03-07 5.54 5.69 5.51 5.69 61.6M
2023-03-06 4.90 5.25 4.90 5.17 80.4M
2023-03-03 4.80 5.03 4.76 4.90 68.7M
2023-03-02 5.06 5.10 4.73 4.81 82.4M
2023-03-01 4.64 5.03 4.59 5.03 152.9M
2023-02-28 4.35 4.60 4.33 4.57 36.6M
2023-02-27 4.40 4.42 4.32 4.33 22.5M
2023-02-24 4.45 4.48 4.41 4.42 9.6M
2023-02-23 4.44 4.51 4.44 4.46 9.7M
2023-02-22 4.46 4.52 4.42 4.45 13.4M
2023-02-21 4.42 4.54 4.40 4.47 18.9M
2023-02-20 4.42 4.44 4.36 4.43 15.1M
2023-02-17 4.39 4.47 4.36 4.41 14.7M
2023-02-16 4.45 4.59 4.38 4.41 24.3M
2023-02-15 4.45 4.47 4.41 4.42 12.7M
2023-02-14 4.47 4.50 4.42 4.44 13.9M
2023-02-13 4.55 4.55 4.42 4.45 22.4M
2023-02-10 4.62 4.64 4.39 4.52 43.5M
2023-02-09 4.60 4.70 4.60 4.69 25.3M
2023-02-08 4.57 4.67 4.53 4.61 35.0M
2023-02-07 4.65 4.72 4.53 4.55 33.3M
2023-02-06 4.77 4.86 4.64 4.65 36.0M
2023-02-03 4.60 4.86 4.59 4.81 60.1M
2023-02-02 4.45 4.75 4.44 4.66 72.6M
2023-02-01 4.56 4.60 4.36 4.46 45.5M
2023-01-31 4.43 4.64 4.42 4.45 71.7M
2023-01-30 4.18 4.46 4.18 4.37 76.7M
2023-01-20 4.00 4.14 4.00 4.13 25.6M
2023-01-19 4.00 4.08 3.95 4.02 20.2M
2023-01-18 3.92 3.96 3.92 3.94 8.0M
2023-01-17 3.96 3.98 3.92 3.92 12.1M
2023-01-16 3.96 4.06 3.96 3.96 19.4M
2023-01-13 3.95 4.05 3.94 3.98 19.0M
2023-01-12 3.97 4.01 3.95 3.95 9.8M
2023-01-11 4.07 4.08 3.95 3.98 14.5M
2023-01-10 4.07 4.13 4.04 4.07 12.3M
2023-01-09 4.04 4.10 4.03 4.04 10.5M
2023-01-06 4.10 4.12 4.02 4.06 17.5M
2023-01-05 4.12 4.16 4.06 4.10 18.4M
2023-01-04 4.16 4.30 4.11 4.12 24.5M
2023-01-03 3.96 4.25 3.96 4.14 38.7M