爱马仕国际集团

HRMS
🏛️ 法国 →
2,069.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,532.00 1,544.00 1,530.00 1,536.00 0.0M
2021-12-30 1,552.50 1,557.50 1,529.00 1,537.50 0.0M
2021-12-29 1,543.50 1,556.00 1,533.50 1,546.00 0.0M
2021-12-28 1,535.00 1,548.50 1,530.00 1,545.00 0.0M
2021-12-27 1,517.00 1,538.00 1,517.00 1,538.00 0.0M
2021-12-24 1,534.50 1,540.00 1,528.00 1,530.50 0.0M
2021-12-23 1,550.00 1,550.50 1,513.50 1,533.00 0.1M
2021-12-22 1,551.50 1,555.00 1,509.50 1,550.50 0.1M
2021-12-21 1,566.50 1,577.50 1,531.00 1,536.50 0.1M
2021-12-20 1,495.50 1,558.50 1,462.00 1,543.50 0.1M
2021-12-17 1,629.00 1,665.50 1,525.00 1,525.00 0.9M
2021-12-16 1,626.50 1,637.00 1,590.00 1,622.50 0.1M
2021-12-15 1,569.00 1,602.50 1,569.00 1,599.50 0.1M
2021-12-14 1,582.00 1,596.00 1,551.50 1,560.00 0.1M
2021-12-13 1,594.50 1,598.50 1,572.00 1,582.50 0.1M
2021-12-10 1,584.00 1,595.00 1,572.50 1,592.50 0.0M
2021-12-09 1,590.50 1,598.50 1,569.50 1,592.50 0.1M
2021-12-08 1,627.50 1,636.00 1,571.50 1,577.00 0.1M
2021-12-07 1,587.00 1,626.00 1,585.00 1,619.50 0.1M
2021-12-06 1,611.50 1,621.00 1,557.50 1,559.00 0.1M
2021-12-03 1,640.00 1,641.50 1,593.50 1,606.50 0.1M
2021-12-02 1,641.00 1,652.50 1,605.50 1,617.00 0.1M
2021-12-01 1,666.00 1,678.00 1,618.00 1,668.50 0.1M
2021-11-30 1,623.50 1,676.50 1,614.50 1,653.00 0.2M
2021-11-29 1,616.00 1,649.00 1,612.00 1,640.00 0.1M
2021-11-26 1,590.00 1,628.50 1,582.00 1,604.00 0.1M
2021-11-25 1,637.50 1,657.00 1,625.50 1,656.50 0.1M
2021-11-24 1,622.50 1,641.50 1,599.00 1,629.00 0.1M
2021-11-23 1,621.00 1,640.50 1,581.00 1,618.00 0.1M
2021-11-22 1,660.50 1,668.50 1,619.00 1,643.50 0.1M
2021-11-19 1,650.00 1,675.50 1,632.00 1,675.50 0.1M
2021-11-18 1,550.00 1,649.00 1,550.00 1,592.50 0.2M
2021-11-17 1,541.00 1,556.00 1,533.00 1,540.00 0.1M
2021-11-16 1,510.00 1,536.50 1,502.00 1,536.00 0.1M
2021-11-15 1,477.50 1,501.50 1,477.50 1,500.00 0.1M
2021-11-12 1,440.00 1,479.50 1,440.00 1,478.50 0.0M
2021-11-11 1,422.00 1,442.00 1,417.50 1,441.00 0.0M
2021-11-10 1,438.00 1,439.00 1,403.00 1,430.00 0.1M
2021-11-09 1,436.50 1,454.50 1,416.00 1,440.50 0.1M
2021-11-08 1,460.00 1,476.50 1,456.50 1,466.50 0.0M
2021-11-05 1,454.50 1,474.50 1,450.00 1,459.00 0.1M
2021-11-04 1,432.50 1,444.00 1,420.50 1,441.00 0.0M
2021-11-03 1,399.00 1,425.00 1,399.00 1,419.00 0.1M
2021-11-02 1,383.00 1,406.50 1,376.50 1,398.50 0.0M
2021-11-01 1,385.00 1,392.00 1,375.00 1,385.00 0.1M
2021-10-29 1,348.50 1,370.50 1,340.00 1,370.50 0.1M
2021-10-28 1,339.00 1,363.50 1,329.50 1,363.50 0.1M
2021-10-27 1,352.00 1,353.00 1,328.50 1,335.00 0.1M
2021-10-26 1,349.50 1,360.00 1,339.00 1,349.50 0.0M
2021-10-25 1,363.00 1,364.00 1,336.00 1,344.00 0.0M
2021-10-22 1,330.00 1,366.00 1,329.50 1,358.00 0.1M
2021-10-21 1,310.00 1,344.50 1,301.50 1,328.00 0.1M
2021-10-20 1,265.50 1,314.50 1,258.50 1,309.50 0.0M
2021-10-19 1,278.00 1,286.00 1,271.50 1,281.50 0.0M
2021-10-18 1,281.00 1,281.00 1,249.50 1,271.50 0.0M
2021-10-15 1,292.00 1,299.00 1,286.00 1,289.50 0.0M
2021-10-14 1,280.00 1,291.00 1,270.00 1,285.50 0.1M
2021-10-13 1,226.00 1,271.50 1,222.00 1,268.00 0.1M
2021-10-12 1,211.00 1,234.50 1,204.00 1,234.50 0.1M
2021-10-11 1,211.50 1,228.00 1,203.00 1,226.00 0.0M
2021-10-08 1,230.50 1,236.00 1,208.50 1,212.50 0.0M
2021-10-07 1,224.00 1,235.50 1,215.00 1,232.00 0.1M
2021-10-06 1,184.50 1,188.50 1,171.00 1,188.50 0.1M
2021-10-05 1,195.00 1,206.00 1,186.00 1,198.50 0.1M
2021-10-04 1,190.00 1,210.50 1,178.00 1,190.00 0.1M
2021-10-01 1,180.00 1,204.00 1,166.50 1,195.50 0.1M
2021-09-30 1,222.00 1,228.50 1,190.50 1,196.50 0.1M
2021-09-29 1,216.50 1,231.50 1,209.00 1,209.00 0.1M
2021-09-28 1,239.00 1,242.00 1,190.50 1,195.00 0.1M
2021-09-27 1,298.00 1,303.00 1,242.00 1,242.50 0.1M
2021-09-24 1,317.00 1,317.00 1,283.50 1,288.00 0.0M
2021-09-23 1,293.50 1,325.50 1,293.00 1,317.50 0.0M
2021-09-22 1,290.00 1,299.50 1,277.50 1,285.00 0.0M
2021-09-21 1,263.50 1,286.50 1,261.50 1,282.00 0.0M
2021-09-20 1,250.00 1,258.00 1,230.50 1,258.00 0.1M
2021-09-17 1,269.50 1,295.00 1,261.00 1,277.50 0.1M
2021-09-16 1,247.50 1,271.00 1,245.00 1,260.00 0.1M
2021-09-15 1,272.50 1,275.50 1,241.50 1,247.50 0.1M
2021-09-14 1,274.50 1,276.00 1,251.50 1,269.50 0.0M
2021-09-13 1,300.50 1,307.00 1,276.50 1,279.00 0.0M
2021-09-10 1,300.00 1,318.00 1,293.00 1,302.00 0.0M
2021-09-09 1,268.00 1,293.00 1,263.50 1,289.50 0.0M
2021-09-08 1,292.00 1,296.00 1,278.50 1,285.00 0.0M
2021-09-07 1,277.50 1,296.00 1,275.50 1,294.50 0.0M
2021-09-06 1,261.00 1,282.00 1,261.00 1,277.50 0.0M
2021-09-03 1,271.00 1,271.50 1,251.50 1,255.00 0.0M
2021-09-02 1,270.00 1,279.00 1,264.00 1,271.50 0.0M
2021-09-01 1,255.00 1,279.50 1,251.00 1,270.00 0.0M
2021-08-31 1,253.00 1,255.00 1,238.00 1,244.50 0.1M
2021-08-30 1,240.00 1,251.00 1,230.50 1,246.50 0.0M
2021-08-27 1,234.00 1,241.50 1,227.50 1,241.00 0.0M
2021-08-26 1,245.00 1,245.00 1,219.50 1,238.00 0.1M
2021-08-25 1,253.00 1,255.00 1,240.50 1,251.50 0.0M
2021-08-24 1,282.50 1,284.00 1,238.00 1,250.00 0.1M
2021-08-23 1,249.00 1,274.50 1,242.50 1,270.00 0.1M
2021-08-20 1,220.00 1,239.00 1,202.50 1,233.00 0.1M
2021-08-19 1,262.50 1,263.50 1,215.50 1,220.00 0.1M
2021-08-18 1,337.00 1,338.50 1,275.50 1,280.00 0.1M
2021-08-17 1,323.00 1,334.50 1,320.50 1,330.00 0.0M
2021-08-16 1,339.00 1,340.50 1,319.00 1,325.00 0.0M
2021-08-13 1,337.00 1,354.50 1,337.00 1,347.50 0.0M
2021-08-12 1,336.50 1,340.50 1,332.00 1,339.50 0.0M
2021-08-11 1,329.00 1,338.00 1,327.00 1,334.00 0.0M
2021-08-10 1,339.00 1,342.00 1,330.00 1,330.00 0.0M
2021-08-09 1,342.00 1,348.50 1,333.00 1,334.50 0.0M
2021-08-06 1,335.00 1,348.00 1,332.00 1,340.50 0.0M
2021-08-05 1,335.00 1,345.50 1,333.00 1,335.50 0.0M
2021-08-04 1,331.50 1,337.50 1,326.50 1,332.50 0.0M
2021-08-03 1,313.00 1,331.50 1,300.50 1,326.50 0.0M
2021-08-02 1,290.00 1,310.00 1,287.00 1,310.00 0.0M
2021-07-30 1,289.00 1,311.50 1,283.00 1,289.00 0.1M
2021-07-29 1,298.00 1,299.00 1,279.00 1,287.00 0.0M
2021-07-28 1,275.00 1,295.50 1,264.00 1,295.50 0.0M
2021-07-27 1,278.00 1,293.50 1,270.00 1,270.00 0.0M
2021-07-26 1,281.50 1,285.50 1,275.50 1,280.50 0.0M
2021-07-23 1,268.50 1,289.50 1,254.50 1,288.00 0.0M
2021-07-22 1,263.50 1,265.00 1,253.00 1,262.00 0.0M
2021-07-21 1,244.50 1,261.00 1,244.00 1,257.50 0.0M
2021-07-20 1,237.00 1,247.50 1,227.00 1,240.00 0.0M
2021-07-19 1,241.00 1,243.50 1,221.00 1,232.00 0.1M
2021-07-16 1,274.00 1,280.50 1,241.00 1,250.00 0.0M
2021-07-15 1,270.00 1,285.00 1,264.50 1,269.00 0.0M
2021-07-14 1,264.50 1,269.50 1,257.50 1,269.50 0.0M
2021-07-13 1,252.50 1,266.50 1,246.00 1,266.50 0.0M
2021-07-12 1,235.50 1,253.50 1,232.00 1,252.00 0.0M
2021-07-09 1,206.50 1,237.00 1,206.50 1,235.50 0.0M
2021-07-08 1,230.00 1,230.00 1,191.00 1,204.50 0.1M
2021-07-07 1,226.00 1,242.00 1,223.00 1,237.50 0.0M
2021-07-06 1,219.50 1,229.00 1,213.00 1,224.00 0.0M
2021-07-05 1,218.00 1,227.50 1,217.50 1,220.00 0.0M
2021-07-02 1,222.50 1,229.00 1,214.00 1,218.00 0.0M
2021-07-01 1,234.50 1,239.00 1,213.50 1,220.00 0.0M
2021-06-30 1,231.00 1,234.00 1,220.50 1,228.50 0.1M
2021-06-29 1,213.00 1,233.00 1,213.00 1,231.50 0.0M
2021-06-28 1,224.00 1,227.50 1,220.00 1,221.50 0.0M
2021-06-25 1,226.50 1,229.50 1,220.50 1,227.00 0.0M
2021-06-24 1,210.50 1,232.00 1,210.00 1,228.50 0.1M
2021-06-23 1,210.00 1,216.50 1,193.00 1,205.00 0.1M
2021-06-22 1,228.00 1,230.00 1,211.00 1,223.00 0.0M
2021-06-21 1,207.00 1,228.50 1,207.00 1,225.50 0.0M
2021-06-18 1,207.50 1,237.50 1,207.00 1,213.00 0.1M
2021-06-17 1,195.00 1,210.50 1,183.50 1,209.00 0.0M
2021-06-16 1,215.00 1,215.00 1,195.00 1,204.00 0.1M
2021-06-15 1,201.00 1,210.00 1,195.50 1,203.00 0.1M
2021-06-14 1,202.50 1,208.00 1,189.50 1,196.00 0.1M
2021-06-11 1,184.00 1,201.00 1,183.50 1,197.50 0.0M
2021-06-10 1,194.00 1,197.50 1,175.00 1,184.00 0.1M
2021-06-09 1,188.00 1,199.00 1,188.00 1,193.00 0.0M
2021-06-08 1,168.00 1,191.00 1,168.00 1,182.00 0.0M
2021-06-07 1,158.50 1,174.50 1,157.00 1,168.00 0.0M
2021-06-04 1,155.50 1,161.50 1,155.00 1,158.50 0.0M
2021-06-03 1,152.50 1,168.00 1,149.00 1,155.00 0.0M
2021-06-02 1,147.00 1,162.50 1,141.50 1,155.00 0.1M
2021-06-01 1,158.00 1,158.50 1,150.00 1,150.00 0.0M
2021-05-31 1,148.50 1,160.00 1,148.00 1,152.50 0.0M
2021-05-28 1,135.50 1,147.00 1,131.50 1,144.00 0.0M
2021-05-27 1,127.00 1,140.00 1,122.50 1,140.00 0.1M
2021-05-26 1,115.50 1,126.50 1,112.00 1,126.00 0.0M
2021-05-25 1,100.00 1,116.50 1,097.50 1,114.50 0.1M
2021-05-24 1,086.00 1,096.50 1,085.50 1,096.50 0.0M
2021-05-21 1,070.00 1,085.50 1,069.00 1,082.00 0.0M
2021-05-20 1,062.00 1,072.50 1,061.00 1,067.00 0.0M
2021-05-19 1,053.50 1,058.50 1,042.50 1,056.50 0.0M
2021-05-18 1,070.50 1,074.50 1,060.50 1,061.00 0.0M
2021-05-17 1,072.00 1,074.00 1,064.50 1,065.50 0.0M
2021-05-14 1,062.50 1,069.00 1,059.00 1,068.00 0.0M
2021-05-13 1,037.00 1,057.00 1,029.00 1,055.50 0.0M
2021-05-12 1,044.00 1,057.00 1,043.00 1,043.00 0.0M
2021-05-11 1,044.00 1,049.00 1,037.50 1,049.00 0.1M
2021-05-10 1,076.00 1,076.00 1,057.50 1,059.50 0.0M
2021-05-07 1,078.00 1,078.00 1,059.50 1,073.00 0.1M
2021-05-06 1,070.00 1,072.00 1,059.50 1,068.50 0.0M
2021-05-05 1,051.50 1,074.50 1,051.50 1,071.50 0.0M
2021-05-04 1,054.00 1,059.00 1,046.00 1,048.50 0.0M
2021-05-03 1,044.00 1,061.00 1,044.00 1,055.00 0.0M
2021-04-30 1,058.50 1,061.50 1,044.00 1,044.00 0.0M
2021-04-29 1,058.00 1,065.50 1,049.50 1,056.00 0.1M
2021-04-28 1,053.00 1,058.50 1,043.00 1,050.50 0.0M
2021-04-27 1,045.00 1,053.50 1,038.50 1,051.00 0.0M
2021-04-26 1,048.00 1,050.50 1,041.00 1,046.00 0.0M
2021-04-23 1,058.00 1,062.00 1,042.00 1,050.00 0.0M
2021-04-22 1,038.00 1,057.00 1,034.00 1,047.50 0.1M
2021-04-21 1,013.00 1,030.50 1,007.50 1,026.50 0.0M
2021-04-20 1,020.00 1,024.00 1,004.00 1,010.00 0.1M
2021-04-19 1,028.00 1,038.50 1,020.00 1,020.00 0.0M
2021-04-16 1,015.00 1,030.50 1,007.50 1,026.50 0.1M
2021-04-15 1,009.00 1,010.00 1,001.00 1,009.50 0.0M
2021-04-14 1,010.00 1,012.50 1,003.50 1,005.00 0.0M
2021-04-13 982.00 1,001.00 981.00 998.40 0.1M
2021-04-12 991.00 991.60 980.20 985.40 0.0M
2021-04-09 985.00 991.80 973.20 989.60 0.0M
2021-04-08 960.00 981.00 959.00 980.60 0.1M
2021-04-07 964.80 965.80 949.40 951.40 0.1M
2021-04-06 971.60 973.20 955.80 964.40 0.0M
2021-04-01 948.00 962.80 945.80 956.60 0.0M
2021-03-31 946.80 948.40 940.20 944.00 0.0M
2021-03-30 945.20 951.40 938.00 947.40 0.1M
2021-03-29 947.80 953.40 941.40 943.40 0.0M
2021-03-26 944.40 945.60 938.20 943.20 0.0M
2021-03-25 936.00 941.80 929.40 941.20 0.0M
2021-03-24 935.00 942.40 933.60 938.40 0.0M
2021-03-23 938.00 943.20 931.80 940.40 0.1M
2021-03-22 945.00 946.00 937.00 938.00 0.0M
2021-03-19 970.00 976.80 947.20 947.20 0.2M
2021-03-18 982.00 983.20 973.00 977.40 0.0M
2021-03-17 974.00 984.80 962.20 981.80 0.1M
2021-03-16 965.00 977.40 961.20 975.00 0.1M
2021-03-15 956.40 963.00 951.60 963.00 0.0M
2021-03-12 954.20 957.00 945.20 954.20 0.0M
2021-03-11 931.40 954.80 926.60 954.20 0.1M
2021-03-10 910.20 925.20 906.20 925.20 0.1M
2021-03-09 901.40 915.60 894.60 909.20 0.1M
2021-03-08 894.20 903.60 872.80 899.60 0.1M
2021-03-05 902.60 904.20 886.40 890.00 0.1M
2021-03-04 924.20 930.40 907.00 909.60 0.0M
2021-03-03 935.80 938.40 919.80 928.00 0.0M
2021-03-02 936.20 936.60 925.20 925.60 0.0M
2021-03-01 931.00 940.60 925.40 928.80 0.0M
2021-02-26 925.80 932.40 919.80 923.20 0.1M
2021-02-25 944.20 949.80 935.00 935.40 0.1M
2021-02-24 938.00 948.20 935.20 937.80 0.0M
2021-02-23 952.20 953.00 923.20 943.20 0.1M
2021-02-22 953.80 955.40 942.80 951.00 0.1M
2021-02-19 980.00 1,018.00 959.20 963.60 0.1M
2021-02-18 930.60 942.00 925.40 934.60 0.0M
2021-02-17 928.40 934.40 918.40 930.40 0.1M
2021-02-16 930.60 938.80 925.60 937.00 0.0M
2021-02-15 928.20 933.00 922.60 930.40 0.0M
2021-02-12 918.40 927.00 917.00 924.40 0.0M
2021-02-11 908.40 919.20 906.80 919.00 0.0M
2021-02-10 918.40 918.40 903.40 906.40 0.0M
2021-02-09 900.40 915.60 897.60 915.60 0.0M
2021-02-08 906.20 906.80 898.80 900.20 0.0M
2021-02-05 892.00 903.40 890.20 900.60 0.0M
2021-02-04 889.40 894.20 882.60 890.00 0.0M
2021-02-03 889.00 892.40 880.00 890.60 0.1M
2021-02-02 860.60 884.80 857.40 884.80 0.1M
2021-02-01 850.00 856.40 847.60 854.20 0.0M
2021-01-29 853.40 853.40 839.40 842.60 0.1M
2021-01-28 849.80 863.60 849.40 861.60 0.0M
2021-01-27 877.00 878.00 846.20 854.20 0.1M
2021-01-26 870.60 874.80 868.20 870.00 0.1M
2021-01-25 873.80 880.80 866.80 869.60 0.0M
2021-01-22 874.00 879.60 868.60 875.60 0.0M
2021-01-21 874.80 878.20 870.60 875.60 0.0M
2021-01-20 869.40 876.00 867.20 868.20 0.0M
2021-01-19 891.00 891.00 862.40 862.40 0.1M
2021-01-18 879.40 890.80 879.40 887.60 0.0M
2021-01-15 892.40 892.60 873.80 881.00 0.1M
2021-01-14 892.80 898.20 886.40 897.00 0.0M
2021-01-13 885.00 897.80 882.20 887.40 0.0M
2021-01-12 887.20 892.20 879.80 884.60 0.0M
2021-01-11 887.00 893.40 880.60 888.20 0.0M
2021-01-08 885.00 890.80 882.20 887.40 0.1M
2021-01-07 871.00 877.60 864.00 875.40 0.0M
2021-01-06 873.80 873.80 862.60 868.00 0.0M
2021-01-05 880.60 886.00 863.00 870.00 0.1M
2021-01-04 888.60 891.00 878.60 884.40 0.1M