JD.com JD
NASDAQ · Çin · İsteğe Bağlı Tüketim
$26,60+0,30 (+%1,14)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,60 | +%1,14 | $26,57 | $26,69 | $26,51 | 5,08M |
| 2026-09-29 | $26,30 | -%1,16 | $26,32 | $26,41 | $26,11 | 7,48M |
| 2026-09-28 | $26,61 | +%0,38 | $26,68 | $26,80 | $26,58 | 5,60M |
| 2026-09-25 | $26,51 | -%0,90 | $26,58 | $26,60 | $26,39 | 5,16M |
| 2026-09-24 | $26,75 | -%1,51 | $27,03 | $27,09 | $26,67 | 6,91M |
| 2026-09-23 | $27,16 | -%0,80 | $27,05 | $27,24 | $26,86 | 4,73M |
| 2026-09-22 | $27,38 | +%0,37 | $27,55 | $27,72 | $27,27 | 5,08M |
| 2026-09-21 | $27,28 | +%1,34 | $26,96 | $27,29 | $26,70 | 6,46M |
| 2026-09-18 | $26,92 | +%1,05 | $26,76 | $27,01 | $26,74 | 6,38M |
| 2026-09-17 | $26,64 | -%0,97 | $26,90 | $26,94 | $26,63 | 5,70M |
| 2026-09-16 | $26,90 | -%0,70 | $26,99 | $27,03 | $26,76 | 6,42M |
| 2026-09-15 | $27,09 | -%0,62 | $27,25 | $27,41 | $27,05 | 4,39M |
| 2026-09-14 | $27,26 | +%0,74 | $27,09 | $27,50 | $26,99 | 4,82M |
| 2026-09-11 | $27,06 | +%0,15 | $27,26 | $27,40 | $27,03 | 4,18M |
| 2026-09-10 | $27,02 | +%0,07 | $26,75 | $27,08 | $26,75 | 6,82M |
| 2026-09-09 | $27,00 | -%2,46 | $27,12 | $27,27 | $26,85 | 9,00M |
| 2026-09-08 | $27,68 | -%2,05 | $27,75 | $27,90 | $27,43 | 6,35M |
| 2026-09-04 | $28,26 | +%1,87 | $28,16 | $28,29 | $28,02 | 4,89M |
| 2026-09-03 | $27,74 | -%0,32 | $27,44 | $27,82 | $27,35 | 6,93M |
| 2026-09-02 | $27,83 | -%0,25 | $27,70 | $28,02 | $27,70 | 6,76M |
| 2026-09-01 | $27,90 | -%1,20 | $27,86 | $28,11 | $27,71 | 6,64M |
| 2026-08-31 | $28,24 | -%1,74 | $28,57 | $28,71 | $28,20 | 7,34M |
| 2026-08-28 | $28,74 | +%0,88 | $28,49 | $28,75 | $28,46 | 4,78M |
| 2026-08-27 | $28,49 | -%0,97 | $28,51 | $28,56 | $28,32 | 4,36M |
| 2026-08-26 | $28,77 | -%2,01 | $28,99 | $29,12 | $28,74 | 4,71M |
| 2026-08-25 | $29,36 | +%0,55 | $28,93 | $29,39 | $28,88 | 5,21M |
| 2026-08-24 | $29,20 | -%0,58 | $29,06 | $29,36 | $28,99 | 5,47M |
| 2026-08-21 | $29,37 | -%0,14 | $29,58 | $29,58 | $29,17 | 5,22M |
| 2026-08-20 | $29,41 | +%0,20 | $29,14 | $29,50 | $28,92 | 6,29M |
| 2026-08-19 | $29,35 | +%1,84 | $28,84 | $29,38 | $28,81 | 8,70M |
| 2026-08-18 | $28,82 | +%1,12 | $28,44 | $28,82 | $28,33 | 7,98M |
| 2026-08-17 | $28,50 | -%1,93 | $28,86 | $28,99 | $28,43 | 8,92M |
| 2026-08-14 | $29,06 | -%0,82 | $28,53 | $29,16 | $28,53 | 14,50M |
| 2026-08-13 | $29,30 | -%7,31 | $30,83 | $31,37 | $28,86 | 32,09M |
| 2026-08-12 | $31,61 | -%0,97 | $31,39 | $31,61 | $31,01 | 13,60M |
| 2026-08-11 | $31,92 | -%4,63 | $32,26 | $32,26 | $31,71 | 12,83M |
| 2026-08-10 | $33,47 | +%1,52 | $32,98 | $33,49 | $32,94 | 7,66M |
| 2026-08-07 | $32,97 | +%0,49 | $32,79 | $32,99 | $32,65 | 4,20M |
| 2026-08-06 | $32,81 | +%0,83 | $32,56 | $32,83 | $32,22 | 4,32M |
| 2026-08-05 | $32,54 | -%1,30 | $33,20 | $33,20 | $32,51 | 5,63M |
| 2026-08-04 | $32,97 | -%0,15 | $32,76 | $32,97 | $32,66 | 4,48M |
| 2026-08-03 | $33,02 | +%0,03 | $33,00 | $33,22 | $32,87 | 7,37M |
| 2026-07-31 | $33,01 | +%2,17 | $32,30 | $33,03 | $32,25 | 9,05M |
| 2026-07-30 | $32,31 | +%0,34 | $32,59 | $32,59 | $31,83 | 9,03M |
| 2026-07-29 | $32,20 | +%1,29 | $31,92 | $32,58 | $31,92 | 11,75M |
| 2026-07-28 | $31,79 | +%2,71 | $31,62 | $32,19 | $31,57 | 12,84M |
| 2026-07-27 | $30,95 | +%2,52 | $30,50 | $30,95 | $30,31 | 8,38M |
| 2026-07-24 | $30,19 | +%0,33 | $30,01 | $30,42 | $29,99 | 5,10M |
| 2026-07-23 | $30,09 | -%0,20 | $30,18 | $30,31 | $29,92 | 5,13M |
| 2026-07-22 | $30,15 | -%0,92 | $30,39 | $30,40 | $30,09 | 3,71M |
| 2026-07-21 | $30,43 | -%0,56 | $30,87 | $30,94 | $30,37 | 6,00M |
| 2026-07-20 | $30,60 | +%3,31 | $30,50 | $30,77 | $30,25 | 8,63M |
| 2026-07-17 | $29,62 | -%0,20 | $29,43 | $29,85 | $29,25 | 6,95M |
| 2026-07-16 | $29,68 | +%1,37 | $29,80 | $29,97 | $29,66 | 9,72M |
| 2026-07-15 | $29,28 | +%1,53 | $29,58 | $29,93 | $29,26 | 9,68M |
| 2026-07-14 | $28,84 | -%0,14 | $29,12 | $29,21 | $28,83 | 4,91M |
| 2026-07-13 | $28,88 | +%2,41 | $28,89 | $29,29 | $28,71 | 8,43M |
| 2026-07-10 | $28,20 | +%1,66 | $28,36 | $28,56 | $28,15 | 6,30M |
| 2026-07-09 | $27,74 | +%0,40 | $27,48 | $27,92 | $27,43 | 6,85M |
| 2026-07-08 | $27,63 | +%4,30 | $27,47 | $27,73 | $27,26 | 12,04M |
| 2026-07-07 | $26,49 | -%1,08 | $26,69 | $27,19 | $26,46 | 6,10M |
| 2026-07-06 | $26,78 | +%0,60 | $26,80 | $26,95 | $26,54 | 5,28M |
| 2026-07-02 | $26,62 | +%1,18 | $26,31 | $26,68 | $26,15 | 7,80M |
| 2026-07-01 | $26,31 | +%3,26 | $25,47 | $26,48 | $25,41 | 9,18M |
| 2026-06-30 | $25,48 | +%0,91 | $25,30 | $25,63 | $25,07 | 7,75M |
| 2026-06-29 | $25,25 | -%0,55 | $25,53 | $25,69 | $25,08 | 9,55M |
| 2026-06-26 | $25,39 | +%0,79 | $24,67 | $25,45 | $24,55 | 13,02M |
| 2026-06-25 | $25,19 | -%1,14 | $25,14 | $25,23 | $24,76 | 14,52M |
| 2026-06-24 | $25,48 | -%2,45 | $25,77 | $25,90 | $25,45 | 10,74M |
| 2026-06-23 | $26,12 | -%3,33 | $26,31 | $26,84 | $26,02 | 12,36M |
| 2026-06-22 | $27,02 | -%1,99 | $27,15 | $27,43 | $26,89 | 9,60M |
| 2026-06-18 | $27,57 | -%1,22 | $27,69 | $27,83 | $27,45 | 7,94M |
| 2026-06-17 | $27,91 | -%1,66 | $28,41 | $28,53 | $27,82 | 6,40M |
| 2026-06-16 | $28,38 | -%1,05 | $28,15 | $28,47 | $28,00 | 10,46M |
| 2026-06-15 | $28,68 | +%0,42 | $28,75 | $28,95 | $28,65 | 5,68M |
| 2026-06-12 | $28,56 | +%1,78 | $28,70 | $28,73 | $28,40 | 7,68M |
| 2026-06-11 | $28,06 | -%1,37 | $27,82 | $28,12 | $27,48 | 8,24M |
| 2026-06-10 | $28,45 | -%0,97 | $28,57 | $28,88 | $28,44 | 4,00M |
| 2026-06-09 | $28,73 | +%0,49 | $29,21 | $29,22 | $28,58 | 5,48M |
| 2026-06-08 | $28,59 | -%1,00 | $29,04 | $29,18 | $28,57 | 5,15M |
| 2026-06-05 | $28,88 | -%1,06 | $29,68 | $29,70 | $28,72 | 7,31M |
| 2026-06-04 | $29,19 | -%0,75 | $29,41 | $29,79 | $29,18 | 5,55M |
| 2026-06-03 | $29,41 | -%2,45 | $29,42 | $29,61 | $29,20 | 6,87M |
| 2026-06-02 | $30,15 | +%3,64 | $30,42 | $30,69 | $30,08 | 10,86M |
| 2026-06-01 | $29,09 | +%0,90 | $28,55 | $29,27 | $28,52 | 10,32M |
| 2026-05-29 | $28,83 | -%1,06 | $28,81 | $29,07 | $28,66 | 6,07M |
| 2026-05-28 | $29,14 | -%2,35 | $29,07 | $29,21 | $28,71 | 9,49M |
| 2026-05-27 | $29,84 | -%0,50 | $29,55 | $30,13 | $29,45 | 7,25M |
| 2026-05-26 | $29,99 | -%1,74 | $30,17 | $30,37 | $29,83 | 13,54M |
| 2026-05-22 | $30,52 | -%3,02 | $30,25 | $30,99 | $30,13 | 10,42M |