爱马仕国际集团

HRMS
🏛️ 法国 →
2,119.00
最后更新: 2025-09-29
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
2023-12-29 1,921.80 1,932.00 1,914.00 1,918.80 0.0M
2023-12-28 1,936.80 1,940.80 1,908.60 1,910.80 0.0M
2023-12-27 1,941.20 1,954.80 1,929.60 1,929.60 0.0M
2023-12-22 1,960.20 1,970.60 1,934.20 1,941.20 0.1M
2023-12-21 1,992.60 2,000.50 1,980.20 1,992.20 0.0M
2023-12-20 1,993.60 2,007.00 1,969.20 1,999.00 0.0M
2023-12-19 1,995.20 1,997.00 1,967.40 1,996.60 0.0M
2023-12-18 2,017.50 2,025.50 1,979.00 1,996.80 0.0M
2023-12-15 2,031.50 2,048.00 2,018.00 2,023.50 0.1M
2023-12-14 2,050.00 2,063.50 2,009.00 2,017.00 0.1M
2023-12-13 2,009.00 2,043.50 2,006.50 2,027.00 0.1M
2023-12-12 2,000.00 2,027.50 1,997.60 2,009.50 0.1M
2023-12-11 1,981.80 1,997.80 1,975.00 1,997.80 0.1M
2023-12-08 1,953.20 1,990.80 1,952.40 1,982.40 0.1M
2023-12-07 1,949.20 1,958.80 1,940.00 1,953.40 0.0M
2023-12-06 1,941.80 1,966.80 1,930.60 1,957.20 0.0M
2023-12-05 1,910.00 1,943.60 1,910.00 1,933.20 0.1M
2023-12-04 1,910.00 1,927.40 1,902.00 1,917.40 0.0M
2023-12-01 1,909.20 1,923.60 1,906.00 1,915.20 0.0M
2023-11-30 1,900.00 1,905.00 1,870.20 1,904.20 0.1M
2023-11-29 1,910.60 1,920.80 1,886.40 1,897.00 0.0M
2023-11-28 1,937.00 1,937.40 1,898.00 1,911.80 0.1M
2023-11-27 1,951.00 1,960.00 1,943.80 1,951.00 0.0M
2023-11-24 1,949.80 1,953.80 1,937.40 1,951.20 0.0M
2023-11-23 1,971.00 1,981.40 1,959.80 1,959.80 0.0M
2023-11-22 1,962.00 1,979.20 1,958.80 1,974.00 0.0M
2023-11-21 1,941.40 1,960.80 1,937.40 1,950.20 0.0M
2023-11-20 1,922.20 1,948.60 1,921.20 1,941.60 0.0M
2023-11-17 1,923.80 1,933.20 1,909.40 1,924.60 0.1M
2023-11-16 1,921.40 1,940.40 1,915.20 1,923.00 0.0M
2023-11-15 1,918.00 1,950.00 1,916.60 1,931.00 0.1M
2023-11-14 1,853.20 1,924.80 1,849.40 1,910.40 0.1M
2023-11-13 1,852.80 1,866.20 1,845.80 1,858.00 0.0M
2023-11-10 1,858.00 1,864.00 1,815.20 1,845.40 0.1M
2023-11-09 1,847.00 1,882.00 1,840.00 1,874.60 0.1M
2023-11-08 1,815.60 1,874.60 1,811.00 1,851.00 0.1M
2023-11-07 1,804.00 1,822.20 1,803.20 1,814.60 0.0M
2023-11-06 1,825.60 1,834.80 1,792.80 1,812.40 0.0M
2023-11-03 1,832.40 1,839.60 1,814.40 1,814.60 0.1M
2023-11-02 1,791.80 1,837.20 1,784.80 1,819.20 0.1M
2023-11-01 1,766.80 1,779.00 1,743.40 1,773.80 0.0M
2023-10-31 1,757.20 1,778.80 1,751.40 1,759.60 0.1M
2023-10-30 1,751.60 1,769.80 1,745.80 1,752.40 0.0M
2023-10-27 1,749.60 1,774.40 1,733.20 1,748.80 0.0M
2023-10-26 1,750.80 1,760.00 1,736.40 1,738.80 0.1M
2023-10-25 1,725.60 1,786.80 1,716.40 1,776.40 0.1M
2023-10-24 1,733.00 1,736.20 1,697.60 1,728.00 0.1M
2023-10-23 1,656.20 1,681.20 1,641.00 1,681.20 0.1M
2023-10-20 1,656.00 1,673.60 1,650.40 1,654.20 0.1M
2023-10-19 1,673.20 1,692.80 1,668.80 1,680.00 0.1M
2023-10-18 1,692.80 1,708.20 1,679.20 1,686.00 0.0M
2023-10-17 1,699.00 1,708.00 1,659.00 1,689.00 0.1M
2023-10-16 1,707.80 1,714.00 1,684.60 1,703.80 0.1M
2023-10-13 1,721.00 1,729.20 1,700.40 1,705.80 0.0M
2023-10-12 1,770.40 1,772.00 1,716.20 1,725.80 0.1M
2023-10-11 1,725.00 1,768.00 1,719.20 1,751.00 0.1M
2023-10-10 1,752.00 1,785.20 1,748.60 1,777.60 0.0M
2023-10-09 1,740.00 1,740.00 1,710.80 1,727.80 0.0M
2023-10-06 1,738.40 1,756.40 1,722.40 1,756.40 0.0M
2023-10-05 1,735.20 1,742.80 1,723.80 1,731.80 0.0M
2023-10-04 1,697.00 1,750.00 1,695.00 1,731.00 0.1M
2023-10-03 1,707.00 1,719.20 1,698.80 1,705.60 0.1M
2023-10-02 1,740.40 1,753.20 1,707.60 1,725.80 0.0M
2023-09-29 1,769.40 1,776.40 1,729.80 1,729.80 0.1M
2023-09-28 1,685.40 1,723.40 1,684.20 1,719.80 0.1M
2023-09-27 1,713.60 1,715.20 1,684.00 1,696.60 0.1M
2023-09-26 1,732.80 1,733.60 1,696.40 1,707.00 0.1M
2023-09-25 1,778.20 1,785.20 1,720.20 1,732.80 0.1M
2023-09-22 1,767.60 1,796.80 1,750.20 1,793.00 0.1M
2023-09-21 1,841.00 1,848.00 1,766.60 1,766.60 0.1M
2023-09-20 1,848.60 1,887.40 1,838.60 1,876.40 0.0M
2023-09-19 1,862.00 1,876.40 1,838.40 1,845.60 0.0M
2023-09-18 1,894.20 1,901.80 1,869.40 1,874.40 0.0M
2023-09-15 1,907.00 1,923.60 1,903.00 1,903.60 0.1M
2023-09-14 1,840.00 1,881.60 1,824.20 1,876.00 0.1M
2023-09-13 1,822.60 1,845.40 1,819.40 1,836.20 0.0M
2023-09-12 1,866.60 1,867.80 1,831.60 1,836.20 0.0M
2023-09-11 1,857.80 1,872.60 1,848.60 1,855.60 0.0M
2023-09-08 1,849.40 1,854.00 1,815.00 1,849.40 0.0M
2023-09-07 1,826.60 1,861.20 1,819.40 1,834.40 0.1M
2023-09-06 1,860.20 1,866.20 1,819.00 1,833.40 0.1M
2023-09-05 1,868.80 1,889.20 1,845.20 1,868.20 0.0M
2023-09-04 1,899.00 1,910.80 1,879.20 1,882.40 0.0M
2023-09-01 1,900.00 1,922.80 1,874.00 1,885.80 0.0M
2023-08-31 1,936.80 1,936.80 1,900.80 1,900.80 0.1M
2023-08-30 1,945.00 1,951.00 1,905.80 1,931.40 0.0M
2023-08-29 1,932.40 1,944.60 1,915.00 1,937.80 0.0M
2023-08-28 1,907.40 1,920.40 1,884.60 1,917.60 0.0M
2023-08-25 1,866.00 1,908.00 1,866.00 1,883.20 0.0M
2023-08-24 1,920.00 1,934.40 1,875.60 1,878.40 0.0M
2023-08-23 1,896.00 1,909.20 1,881.20 1,902.80 0.0M
2023-08-22 1,883.60 1,905.40 1,876.80 1,885.20 0.0M
2023-08-21 1,863.00 1,895.60 1,859.40 1,874.00 0.0M
2023-08-18 1,867.20 1,869.00 1,834.00 1,862.60 0.1M
2023-08-17 1,921.80 1,929.60 1,867.20 1,875.00 0.1M
2023-08-16 1,912.00 1,933.20 1,909.00 1,927.20 0.0M
2023-08-15 1,927.80 1,930.40 1,888.80 1,909.80 0.0M
2023-08-14 1,922.60 1,939.40 1,914.40 1,928.40 0.0M
2023-08-11 1,947.60 1,959.80 1,917.40 1,924.80 0.0M
2023-08-10 1,920.00 1,976.80 1,914.80 1,960.20 0.1M
2023-08-09 1,917.00 1,926.00 1,897.80 1,899.40 0.0M
2023-08-08 1,910.00 1,911.20 1,883.00 1,897.00 0.1M
2023-08-07 1,920.00 1,937.00 1,908.60 1,916.00 0.0M
2023-08-04 1,933.00 1,941.60 1,910.80 1,927.00 0.1M
2023-08-03 1,939.00 1,951.60 1,915.00 1,923.20 0.1M
2023-08-02 1,946.00 1,983.60 1,934.80 1,951.00 0.1M
2023-08-01 2,014.50 2,021.50 1,973.80 1,977.40 0.1M
2023-07-31 1,982.40 2,050.50 1,982.20 2,016.50 0.1M
2023-07-28 1,989.00 2,021.50 1,958.60 2,011.50 0.1M
2023-07-27 1,883.60 1,945.40 1,871.20 1,935.20 0.1M
2023-07-26 1,850.00 1,877.40 1,833.20 1,852.40 0.1M
2023-07-25 1,911.80 1,920.00 1,891.40 1,897.00 0.0M
2023-07-24 1,903.00 1,911.60 1,879.40 1,897.40 0.0M
2023-07-21 1,875.00 1,918.20 1,868.00 1,915.00 0.0M
2023-07-20 1,866.40 1,886.40 1,853.00 1,879.60 0.1M
2023-07-19 1,903.20 1,913.40 1,870.40 1,882.20 0.1M
2023-07-18 1,916.60 1,918.60 1,864.20 1,885.80 0.1M
2023-07-17 1,931.40 1,951.00 1,890.60 1,912.20 0.1M
2023-07-14 1,955.00 2,000.00 1,953.60 1,996.20 0.0M
2023-07-13 1,959.40 1,980.00 1,949.80 1,964.80 0.0M
2023-07-12 1,919.20 1,962.80 1,908.00 1,948.60 0.1M
2023-07-11 1,899.00 1,930.80 1,896.40 1,914.20 0.0M
2023-07-10 1,851.80 1,877.40 1,839.00 1,876.60 0.0M
2023-07-07 1,844.80 1,876.00 1,835.00 1,862.20 0.1M
2023-07-06 1,910.00 1,910.00 1,831.60 1,840.00 0.1M
2023-07-05 1,936.80 1,955.40 1,930.60 1,932.60 0.1M
2023-07-04 1,957.80 1,970.20 1,939.40 1,952.40 0.0M
2023-07-03 1,984.20 1,989.40 1,938.20 1,957.00 0.0M
2023-06-30 1,960.00 1,999.60 1,948.40 1,990.00 0.1M
2023-06-29 1,936.00 1,980.80 1,930.80 1,962.00 0.0M
2023-06-28 1,914.60 1,936.60 1,909.00 1,935.40 0.0M
2023-06-27 1,916.00 1,939.20 1,896.80 1,915.40 0.0M
2023-06-26 1,909.80 1,921.20 1,901.00 1,915.40 0.1M
2023-06-23 1,895.20 1,908.20 1,880.40 1,901.40 0.1M
2023-06-22 1,906.60 1,906.60 1,876.80 1,905.60 0.1M
2023-06-21 1,946.20 1,954.00 1,910.80 1,921.80 0.0M
2023-06-20 1,954.20 1,969.20 1,939.60 1,950.20 0.0M
2023-06-19 1,974.00 1,985.20 1,955.80 1,960.60 0.0M
2023-06-16 1,959.00 1,997.20 1,953.80 1,986.00 0.2M
2023-06-15 1,966.00 1,970.00 1,918.00 1,950.20 0.1M
2023-06-14 1,972.60 1,994.60 1,961.60 1,973.00 0.1M
2023-06-13 1,991.80 2,012.50 1,969.00 1,981.80 0.0M
2023-06-12 1,933.00 1,985.00 1,931.60 1,974.00 0.1M
2023-06-09 1,908.40 1,920.60 1,887.00 1,916.40 0.0M
2023-06-08 1,863.60 1,912.40 1,854.80 1,903.20 0.1M
2023-06-07 1,914.00 1,914.80 1,879.60 1,891.40 0.0M
2023-06-06 1,920.00 1,936.60 1,904.40 1,914.80 0.0M
2023-06-05 1,952.00 1,955.00 1,913.40 1,918.80 0.0M
2023-06-02 1,923.60 1,963.00 1,915.80 1,957.20 0.1M
2023-06-01 1,922.20 1,931.80 1,885.40 1,908.60 0.1M
2023-05-31 1,918.60 1,938.60 1,895.40 1,901.80 0.2M
2023-05-30 1,955.60 1,984.00 1,941.60 1,953.40 0.1M
2023-05-29 1,965.40 1,969.00 1,941.00 1,948.20 0.0M
2023-05-26 1,920.00 1,963.80 1,918.20 1,959.20 0.1M
2023-05-25 1,892.00 1,926.80 1,879.00 1,914.80 0.1M
2023-05-24 1,890.20 1,895.00 1,846.00 1,886.40 0.1M
2023-05-23 2,007.50 2,016.00 1,874.80 1,890.20 0.1M
2023-05-22 2,012.00 2,036.00 2,008.50 2,022.50 0.1M
2023-05-19 1,984.20 2,007.50 1,983.00 2,002.50 0.1M
2023-05-18 1,985.00 1,995.80 1,977.20 1,983.80 0.0M
2023-05-17 1,974.00 1,983.60 1,953.60 1,979.00 0.0M
2023-05-16 1,976.00 1,981.40 1,965.80 1,976.00 0.0M
2023-05-15 1,982.00 2,001.00 1,963.20 1,979.20 0.0M
2023-05-12 2,001.50 2,027.00 1,958.40 1,975.40 0.1M
2023-05-11 1,965.00 1,989.40 1,964.20 1,988.80 0.0M
2023-05-10 1,991.20 1,993.20 1,949.40 1,959.80 0.0M
2023-05-09 2,000.00 2,001.50 1,965.40 1,988.20 0.0M
2023-05-08 1,988.00 2,012.50 1,985.00 2,009.50 0.0M
2023-05-05 1,993.00 1,995.80 1,972.00 1,993.80 0.0M
2023-05-04 1,990.00 1,993.40 1,973.20 1,980.20 0.0M
2023-05-03 1,958.00 1,994.20 1,958.00 1,994.20 0.0M
2023-05-02 1,970.40 1,985.80 1,945.20 1,953.60 0.1M
2023-04-28 1,975.00 1,983.00 1,950.40 1,966.80 0.1M
2023-04-27 1,965.00 1,993.80 1,957.40 1,974.40 0.1M
2023-04-26 1,986.00 1,986.00 1,936.00 1,961.60 0.1M
2023-04-25 2,000.50 2,012.00 1,989.20 1,992.60 0.0M
2023-04-24 2,000.00 2,020.00 1,991.20 2,014.00 0.1M
2023-04-21 1,975.80 2,004.00 1,972.40 2,003.50 0.0M
2023-04-20 1,955.00 1,996.20 1,946.40 1,996.20 0.0M
2023-04-19 1,970.00 1,983.00 1,957.60 1,964.20 0.1M
2023-04-18 1,939.00 1,978.40 1,934.00 1,972.00 0.0M
2023-04-17 1,975.00 1,980.00 1,934.00 1,937.80 0.1M
2023-04-14 1,955.00 1,984.60 1,949.20 1,975.00 0.1M
2023-04-13 1,920.00 1,954.00 1,918.40 1,945.40 0.1M
2023-04-12 1,887.80 1,899.60 1,873.60 1,887.40 0.1M
2023-04-11 1,880.00 1,900.00 1,877.00 1,886.20 0.1M
2023-04-06 1,906.80 1,909.00 1,863.60 1,872.00 0.0M
2023-04-05 1,899.40 1,918.80 1,893.80 1,909.20 0.1M
2023-04-04 1,870.00 1,902.80 1,864.80 1,894.00 0.0M
2023-04-03 1,860.00 1,863.20 1,845.00 1,861.00 0.0M
2023-03-31 1,836.50 1,874.50 1,836.50 1,864.00 0.1M
2023-03-30 1,831.00 1,847.00 1,826.50 1,841.00 0.1M
2023-03-29 1,812.00 1,831.00 1,810.00 1,818.50 0.1M
2023-03-28 1,812.50 1,825.00 1,790.00 1,798.50 0.0M
2023-03-27 1,800.50 1,813.00 1,786.00 1,806.00 0.0M
2023-03-24 1,802.50 1,812.50 1,780.00 1,787.00 0.1M
2023-03-23 1,771.00 1,801.00 1,762.00 1,801.00 0.1M
2023-03-22 1,749.00 1,778.00 1,737.50 1,774.00 0.1M
2023-03-21 1,774.00 1,775.00 1,744.00 1,754.00 0.1M
2023-03-20 1,731.00 1,783.50 1,717.50 1,760.00 0.1M
2023-03-17 1,773.00 1,778.00 1,716.00 1,730.00 0.1M
2023-03-16 1,698.50 1,772.00 1,691.50 1,765.00 0.1M
2023-03-15 1,726.00 1,727.50 1,661.00 1,686.00 0.1M
2023-03-14 1,704.50 1,747.00 1,702.00 1,734.50 0.1M
2023-03-13 1,718.50 1,724.00 1,667.50 1,691.00 0.1M
2023-03-10 1,703.00 1,738.00 1,690.00 1,720.00 0.1M
2023-03-09 1,728.00 1,731.50 1,704.50 1,728.00 0.0M
2023-03-08 1,740.00 1,744.50 1,721.50 1,730.00 0.0M
2023-03-07 1,742.00 1,757.50 1,731.50 1,751.00 0.1M
2023-03-06 1,747.50 1,758.50 1,731.50 1,741.50 0.0M
2023-03-03 1,727.00 1,739.50 1,714.00 1,735.50 0.1M
2023-03-02 1,693.00 1,728.50 1,686.00 1,728.00 0.1M
2023-03-01 1,732.00 1,751.00 1,706.00 1,711.00 0.1M
2023-02-28 1,708.50 1,734.00 1,703.50 1,715.50 0.1M
2023-02-27 1,695.50 1,724.00 1,691.50 1,715.50 0.1M
2023-02-24 1,744.00 1,748.00 1,675.50 1,677.50 0.1M
2023-02-23 1,723.00 1,744.00 1,719.00 1,722.50 0.1M
2023-02-22 1,687.00 1,725.50 1,678.50 1,720.50 0.1M
2023-02-21 1,711.00 1,717.00 1,686.00 1,704.00 0.1M
2023-02-20 1,731.00 1,744.00 1,713.00 1,714.00 0.1M
2023-02-17 1,745.00 1,762.00 1,704.00 1,747.00 0.1M
2023-02-16 1,742.00 1,750.00 1,721.00 1,741.00 0.1M
2023-02-15 1,705.00 1,759.00 1,700.00 1,732.00 0.1M
2023-02-14 1,712.50 1,732.00 1,699.50 1,712.50 0.0M
2023-02-13 1,680.00 1,714.50 1,673.00 1,711.50 0.1M
2023-02-10 1,684.00 1,689.00 1,648.50 1,675.00 0.1M
2023-02-09 1,701.50 1,713.50 1,695.00 1,700.00 0.1M
2023-02-08 1,729.00 1,748.50 1,682.50 1,690.00 0.1M
2023-02-07 1,741.50 1,746.00 1,701.50 1,714.00 0.1M
2023-02-06 1,754.50 1,757.00 1,727.00 1,742.50 0.1M
2023-02-03 1,736.00 1,778.00 1,721.00 1,778.00 0.1M
2023-02-02 1,711.00 1,761.00 1,705.50 1,740.50 0.1M
2023-02-01 1,711.00 1,721.00 1,690.50 1,695.50 0.0M
2023-01-31 1,705.00 1,717.00 1,691.50 1,714.50 0.1M
2023-01-30 1,687.50 1,712.50 1,678.50 1,706.00 0.0M
2023-01-27 1,681.00 1,717.50 1,676.50 1,697.50 0.1M
2023-01-26 1,660.00 1,700.50 1,660.00 1,696.50 0.1M
2023-01-25 1,654.00 1,662.00 1,636.50 1,658.00 0.0M
2023-01-24 1,650.00 1,662.00 1,636.50 1,650.50 0.0M
2023-01-23 1,636.00 1,648.00 1,617.50 1,643.00 0.0M
2023-01-20 1,636.00 1,645.00 1,615.50 1,628.00 0.1M
2023-01-19 1,656.50 1,658.50 1,612.00 1,614.50 0.1M
2023-01-18 1,645.00 1,682.50 1,633.50 1,662.00 0.1M
2023-01-17 1,623.00 1,662.50 1,620.00 1,658.00 0.1M
2023-01-16 1,647.00 1,650.00 1,613.50 1,629.00 0.1M
2023-01-13 1,620.00 1,654.50 1,615.50 1,651.00 0.1M
2023-01-12 1,609.00 1,638.00 1,605.00 1,615.50 0.1M
2023-01-11 1,605.50 1,632.50 1,605.50 1,620.50 0.1M
2023-01-10 1,602.00 1,611.50 1,580.50 1,606.50 0.1M
2023-01-09 1,589.50 1,620.00 1,582.00 1,611.00 0.1M
2023-01-06 1,548.50 1,592.00 1,544.50 1,591.50 0.1M
2023-01-05 1,534.50 1,557.50 1,532.00 1,548.50 0.0M
2023-01-04 1,502.50 1,553.00 1,500.50 1,553.00 0.1M
2023-01-03 1,468.50 1,506.50 1,467.50 1,490.00 0.1M
2023-01-02 1,461.00 1,473.50 1,450.00 1,473.00 0.0M