亚马逊

AMZN
🏛️ 墨西哥 →
4,039.67
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
07:35 4,061.00 4,061.00 4,061.00 4,061.00 0.0K
07:40 4,040.00 4,040.00 4,033.51 4,033.51 0.1K
07:45 4,033.00 4,033.00 4,033.00 4,033.00 0.1K
07:50 4,033.82 4,033.82 4,033.82 4,033.82 0.0K
07:55 4,035.00 4,035.00 4,035.00 4,035.00 0.0K
08:00 4,047.11 4,047.11 4,047.11 4,047.11 0.1K
08:20 4,047.13 4,047.13 4,047.13 4,047.13 0.0K
08:30 4,089.99 4,089.99 4,089.99 4,089.99 0.0K
08:45 4,055.23 4,055.23 4,055.23 4,055.23 0.1K
08:50 4,064.53 4,064.53 4,050.00 4,064.53 0.1K
09:00 4,048.00 4,064.53 4,048.00 4,064.53 0.0K
09:05 4,064.49 4,064.49 4,064.49 4,064.49 0.0K
09:10 4,064.49 4,064.49 4,064.49 4,064.49 0.0K
09:25 4,064.39 4,064.39 4,050.96 4,064.39 0.0K
09:30 4,045.02 4,045.02 4,045.02 4,045.02 0.0K
09:45 4,059.72 4,064.40 4,059.72 4,064.40 0.0K
09:55 4,062.00 4,064.40 4,062.00 4,064.40 0.1K
10:05 4,067.82 4,067.82 4,067.82 4,067.82 0.0K
10:15 4,055.01 4,055.01 4,055.01 4,055.01 0.0K
10:20 4,066.00 4,066.00 4,066.00 4,066.00 0.1K
10:25 4,055.01 4,062.00 4,054.00 4,054.00 0.3K
10:30 4,066.44 4,066.44 4,049.97 4,049.97 0.0K
10:35 4,069.51 4,069.51 4,069.51 4,069.51 0.0K
10:45 4,069.51 4,069.51 4,069.51 4,069.51 0.0K
11:00 4,037.50 4,038.00 4,036.00 4,038.00 0.1K
11:15 4,046.41 4,046.41 4,040.00 4,040.00 0.0K
11:20 4,040.00 4,045.00 4,040.00 4,045.00 0.0K
11:25 4,045.00 4,045.00 4,045.00 4,045.00 0.1K
11:30 4,045.00 4,045.00 4,040.01 4,040.01 0.2K
11:35 4,041.00 4,041.00 4,041.00 4,041.00 0.2K
11:40 4,045.80 4,045.80 4,036.00 4,036.00 0.3K
11:55 4,036.00 4,036.00 4,036.00 4,036.00 0.0K
12:00 4,035.04 4,049.89 4,025.01 4,029.50 0.1K
12:05 4,025.01 4,025.01 4,025.01 4,025.01 0.0K
12:20 4,034.00 4,034.00 4,030.00 4,030.00 0.1K
12:25 4,021.00 4,021.00 4,012.00 4,012.00 0.0K
12:30 4,029.99 4,029.99 4,029.99 4,029.99 0.0K
12:35 4,032.06 4,038.01 4,030.00 4,030.00 1.0K
12:40 4,030.00 4,030.00 4,028.20 4,028.20 0.1K
12:45 4,038.00 4,038.00 4,027.00 4,028.26 0.3K
12:50 4,027.11 4,031.00 4,027.11 4,030.60 0.1K
12:55 4,034.00 4,034.00 4,028.71 4,028.71 0.5K
13:00 4,027.15 4,028.63 4,027.15 4,027.28 0.6K
13:05 4,027.28 4,028.00 4,026.00 4,026.00 0.3K
13:10 4,029.22 4,029.22 4,027.21 4,027.21 0.1K
13:15 4,027.15 4,027.15 4,027.15 4,027.15 0.0K
13:20 4,027.40 4,027.40 4,027.40 4,027.40 0.4K
13:25 4,027.00 4,027.40 4,027.00 4,027.40 0.0K
13:30 4,028.00 4,029.73 4,028.00 4,029.70 0.1K
13:35 4,027.00 4,027.00 4,025.01 4,025.01 1.8K
13:40 4,025.56 4,025.56 4,024.29 4,024.29 0.1K
13:45 4,024.15 4,025.87 4,023.90 4,025.69 0.4K
13:50 4,033.41 4,033.41 4,030.49 4,030.49 0.1K
13:55 4,028.95 4,028.95 4,028.95 4,028.95 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,035.00 4,079.99 4,015.11 4,039.67 0.0M
2025-09-25 4,061.00 4,089.99 4,012.00 4,026.51 0.0M
2025-09-24 4,127.99 4,130.98 4,049.01 4,050.78 0.0M
2025-09-23 4,180.00 4,180.00 4,039.12 4,051.38 0.1M
2025-09-22 4,236.00 4,250.00 4,182.01 4,186.64 0.0M
2025-09-19 4,275.00 4,310.00 4,240.00 4,261.39 0.0M
2025-09-18 4,230.00 4,283.00 4,216.20 4,244.74 0.0M
2025-09-17 4,260.00 4,275.00 4,200.00 4,236.87 0.0M
2025-09-15 4,208.00 4,294.99 4,208.00 4,240.69 0.0M
2025-09-12 4,250.01 4,255.00 4,183.84 4,205.80 0.0M
2025-09-11 4,293.60 4,299.99 4,247.09 4,252.42 0.0M
2025-09-10 4,439.74 4,439.74 4,265.00 4,268.31 0.0M
2025-09-09 4,377.59 4,444.92 4,377.59 4,437.13 0.0M
2025-09-08 4,329.07 4,430.00 4,329.07 4,405.10 0.0M
2025-09-05 4,398.71 4,398.71 4,336.51 4,350.68 0.0M
2025-09-04 4,329.97 4,419.16 4,329.97 4,410.21 0.0M
2025-09-03 4,225.00 4,246.12 4,200.00 4,222.01 0.0M
2025-09-02 4,220.00 4,226.59 4,159.43 4,225.88 0.1M
2025-09-01 4,260.00 4,277.00 4,260.00 4,277.00 0.0M
2025-08-29 4,321.00 4,321.00 4,248.88 4,275.98 0.0M
2025-08-28 4,280.00 4,339.98 4,280.00 4,317.66 0.0M
2025-08-27 4,268.00 4,313.00 4,262.01 4,269.85 0.0M
2025-08-26 4,253.00 4,270.00 4,214.31 4,261.13 0.0M
2025-08-25 4,254.79 4,279.99 4,235.00 4,273.00 0.0M
2025-08-22 4,149.97 4,257.25 4,148.00 4,256.17 0.0M
2025-08-21 4,157.00 4,179.99 4,144.30 4,155.00 0.0M
2025-08-20 4,264.74 4,264.74 4,157.21 4,209.04 0.0M
2025-08-19 4,340.00 4,349.59 4,275.19 4,284.62 0.0M
2025-08-18 4,329.99 4,351.00 4,299.05 4,349.60 0.0M
2025-08-15 4,350.00 4,351.99 4,306.10 4,331.16 0.0M
2025-08-14 4,205.67 4,388.87 4,205.67 4,346.24 0.0M
2025-08-13 4,132.30 4,188.70 4,132.30 4,182.65 0.0M
2025-08-12 4,124.86 4,159.00 4,081.57 4,116.99 0.0M
2025-08-11 4,145.00 4,157.99 4,105.00 4,121.10 0.0M
2025-08-08 4,145.00 4,145.00 4,112.66 4,136.42 0.0M
2025-08-07 4,128.62 4,212.95 4,118.00 4,137.19 0.2M
2025-08-06 4,051.79 4,140.00 3,980.01 4,128.54 0.0M
2025-08-05 4,008.00 4,082.95 4,004.00 4,008.71 0.0M
2025-08-04 4,087.97 4,087.97 3,985.20 4,007.96 0.0M
2025-08-01 4,099.92 4,163.91 4,033.00 4,067.95 0.1M
2025-07-31 4,430.03 4,450.00 4,365.00 4,404.56 0.0M
2025-07-30 4,340.01 4,361.99 4,310.02 4,336.88 0.0M
2025-07-29 4,375.00 4,410.00 4,330.00 4,331.79 0.0M
2025-07-28 4,320.01 4,376.51 4,320.01 4,366.73 0.0M
2025-07-25 4,288.45 4,314.99 4,288.45 4,301.54 0.1M
2025-07-24 4,250.00 4,335.00 4,249.99 4,310.00 0.0M
2025-07-23 4,245.93 4,245.93 4,225.00 4,230.00 0.0M
2025-07-22 4,299.98 4,299.98 4,207.30 4,245.93 0.0M
2025-07-21 4,220.58 4,283.00 4,220.58 4,278.59 0.0M
2025-07-18 4,190.00 4,236.47 4,185.61 4,232.55 0.0M
2025-07-17 4,203.00 4,210.03 4,180.06 4,209.17 0.0M
2025-07-16 4,220.00 4,240.00 4,161.99 4,181.11 0.0M
2025-07-15 4,220.00 4,285.97 4,220.00 4,266.49 0.0M
2025-07-14 4,221.99 4,245.00 4,205.00 4,224.64 0.0M
2025-07-11 4,192.65 4,225.65 4,170.00 4,200.45 0.0M
2025-07-10 4,125.53 4,160.84 4,108.67 4,133.25 0.0M
2025-07-09 4,114.00 4,167.00 4,112.31 4,146.27 0.0M
2025-07-08 4,167.50 4,168.00 4,076.00 4,084.27 0.0M
2025-07-07 4,183.54 4,183.54 4,155.00 4,159.54 0.0M
2025-07-04 4,190.84 4,190.84 4,167.00 4,167.00 0.0M
2025-07-03 4,162.00 4,200.00 4,090.00 4,181.25 0.0M
2025-07-02 4,115.10 4,155.00 4,115.10 4,129.89 0.0M
2025-07-01 4,111.00 4,158.00 4,092.00 4,141.45 0.0M
2025-06-30 4,210.00 4,215.00 4,110.02 4,122.28 0.0M
2025-06-27 4,102.01 4,203.33 4,092.00 4,171.56 0.0M
2025-06-26 4,000.43 4,112.00 4,000.43 4,092.64 0.0M
2025-06-25 4,100.00 4,100.00 3,995.00 4,010.17 0.0M
2025-06-24 4,005.00 4,078.99 4,005.00 4,056.75 0.0M
2025-06-23 3,994.60 4,040.00 3,982.01 3,988.57 0.0M
2025-06-20 4,080.00 4,083.64 3,995.23 4,011.79 0.0M
2025-06-19 4,050.01 4,059.97 4,050.01 4,059.97 0.0M
2025-06-18 4,062.97 4,136.19 4,050.00 4,055.64 0.0M
2025-06-17 4,077.01 4,116.00 4,077.01 4,083.39 0.0M
2025-06-16 3,995.01 4,109.99 3,980.01 4,099.19 0.0M
2025-06-13 3,990.00 4,064.99 3,980.98 4,007.46 0.0M
2025-06-12 4,010.00 4,037.40 4,010.00 4,025.00 0.0M
2025-06-11 4,145.07 4,145.07 4,030.00 4,038.32 0.0M
2025-06-10 4,144.99 4,148.75 4,092.00 4,139.05 0.0M
2025-06-09 4,084.53 4,146.99 4,074.00 4,140.93 0.0M
2025-06-06 4,005.01 4,100.50 4,005.01 4,071.24 0.0M
2025-06-05 4,020.99 4,071.12 3,977.00 3,989.88 0.0M
2025-06-04 3,979.61 3,991.36 3,940.00 3,981.34 0.0M
2025-06-03 3,963.50 4,009.42 3,949.10 3,950.96 0.0M
2025-06-02 3,950.00 3,972.00 3,900.00 3,960.01 0.0M
2025-05-30 3,955.89 3,987.00 3,913.39 3,975.57 0.0M
2025-05-29 4,009.62 4,025.00 3,942.03 3,969.69 0.0M
2025-05-28 3,970.00 4,000.00 3,970.00 3,977.12 0.0M
2025-05-27 3,900.00 3,973.72 3,900.00 3,959.14 0.0M
2025-05-26 3,860.00 3,890.00 3,860.00 3,890.00 0.0M
2025-05-23 3,850.00 3,898.95 3,832.38 3,876.37 0.0M
2025-05-22 3,916.00 3,960.64 3,895.00 3,918.56 0.0M
2025-05-21 3,927.00 3,930.79 3,875.01 3,899.03 0.0M
2025-05-20 3,952.83 3,961.94 3,912.99 3,928.71 0.0M
2025-05-19 3,950.00 4,007.78 3,902.41 3,972.70 0.0M
2025-05-16 4,000.01 4,021.00 3,977.61 3,999.99 0.0M
2025-05-15 4,030.00 4,030.00 3,941.21 3,991.78 0.0M
2025-05-14 4,102.00 4,102.00 4,052.46 4,063.07 0.0M
2025-05-13 4,095.00 4,193.00 4,090.11 4,101.05 0.0M
2025-05-12 4,060.00 4,100.78 4,015.86 4,074.11 0.1M
2025-05-09 3,739.10 3,780.00 3,735.01 3,766.56 0.0M
2025-05-08 3,714.93 3,800.00 3,698.52 3,770.40 0.0M
2025-05-07 3,647.97 3,741.10 3,635.31 3,704.51 0.0M
2025-05-06 3,650.00 3,693.23 3,635.31 3,647.97 0.0M
2025-05-05 3,699.99 3,699.99 3,645.00 3,675.83 0.0M
2025-05-02 3,734.25 3,781.27 3,660.00 3,728.83 0.1M
2025-04-30 3,620.00 3,660.32 3,510.36 3,606.47 0.0M
2025-04-29 3,649.99 3,683.16 3,589.75 3,677.60 0.0M
2025-04-28 3,695.00 3,697.00 3,619.67 3,678.63 0.0M
2025-04-25 3,671.18 3,705.80 3,635.00 3,684.98 0.0M
2025-04-24 3,576.45 3,654.50 3,540.00 3,649.04 0.0M
2025-04-23 3,598.00 3,662.08 3,544.00 3,558.66 0.0M
2025-04-22 3,307.94 3,448.00 3,307.94 3,398.71 0.0M
2025-04-21 3,415.00 3,415.00 3,255.53 3,285.99 0.0M
2025-04-16 3,550.00 3,558.96 3,430.00 3,456.38 0.0M
2025-04-15 3,650.00 3,650.00 3,573.75 3,605.45 0.0M
2025-04-14 3,778.36 3,778.36 3,610.13 3,663.02 0.0M
2025-04-11 3,690.00 3,759.12 3,638.40 3,750.39 0.0M
2025-04-10 3,849.00 3,849.00 3,620.01 3,681.19 0.0M
2025-04-09 3,580.00 3,890.71 3,552.00 3,857.55 0.1M
2025-04-08 3,775.00 3,801.94 3,516.26 3,528.23 0.1M
2025-04-07 3,488.14 3,735.99 3,372.79 3,611.06 0.1M
2025-04-04 3,530.00 3,649.97 3,383.00 3,535.06 0.0M
2025-04-03 3,775.10 3,775.10 3,528.77 3,557.51 0.1M
2025-04-02 3,843.00 4,050.00 3,843.00 4,027.88 0.1M
2025-04-01 3,840.00 3,940.00 3,840.00 3,903.83 0.0M
2025-03-31 3,845.00 3,898.49 3,768.01 3,890.03 0.0M
2025-03-28 4,080.00 4,080.00 3,911.72 3,925.02 0.0M
2025-03-27 4,060.64 4,128.00 4,060.64 4,092.25 0.0M
2025-03-26 4,127.00 4,127.00 4,027.99 4,044.14 0.0M
2025-03-25 4,100.00 4,135.00 4,067.00 4,121.30 0.0M
2025-03-24 4,014.15 4,085.58 4,014.15 4,077.52 0.0M
2025-03-21 3,924.19 3,968.01 3,910.00 3,963.30 0.0M
2025-03-20 3,922.27 4,019.10 3,899.50 3,923.02 0.0M
2025-03-19 3,845.00 3,925.00 3,839.50 3,916.97 0.0M
2025-03-18 3,928.18 3,928.18 3,805.01 3,845.29 0.0M
2025-03-14 3,885.00 3,953.09 3,885.00 3,948.49 0.0M
2025-03-13 4,014.00 4,014.00 3,854.61 3,883.73 0.0M
2025-03-12 4,018.39 4,075.27 3,945.39 4,018.65 0.0M
2025-03-11 3,927.99 4,047.95 3,927.99 3,997.52 0.0M
2025-03-10 3,980.01 3,980.01 3,856.63 3,947.73 0.0M
2025-03-07 4,060.00 4,100.00 3,909.43 4,035.21 0.0M
2025-03-06 4,190.00 4,190.00 4,023.02 4,048.34 0.0M
2025-03-05 4,235.00 4,275.00 4,159.26 4,245.51 0.0M
2025-03-04 4,196.00 4,272.81 4,135.02 4,211.16 0.0M
2025-03-03 4,359.35 4,365.00 4,196.99 4,206.77 0.0M
2025-02-28 4,252.00 4,377.00 4,245.01 4,319.51 0.0M
2025-02-27 4,412.00 4,490.00 4,270.34 4,273.23 0.0M
2025-02-26 4,403.67 4,475.00 4,358.00 4,372.55 0.0M
2025-02-25 4,360.00 4,360.66 4,200.90 4,358.82 0.0M
2025-02-24 4,420.50 4,432.00 4,340.67 4,363.59 0.0M
2025-02-21 4,525.00 4,525.00 4,383.00 4,420.36 0.0M
2025-02-20 4,586.00 4,586.00 4,510.00 4,522.89 0.0M
2025-02-19 4,562.29 4,633.17 4,562.29 4,626.49 0.0M
2025-02-18 4,650.00 4,650.00 4,536.01 4,554.27 0.0M
2025-02-17 4,667.29 4,667.29 4,643.42 4,650.00 0.0M
2025-02-14 4,695.60 4,695.60 4,620.00 4,643.42 0.0M
2025-02-13 4,700.01 4,769.99 4,664.64 4,695.58 0.0M
2025-02-12 4,758.00 4,758.00 4,688.00 4,701.37 0.0M
2025-02-11 4,794.74 4,805.99 4,731.01 4,770.08 0.0M
2025-02-10 4,705.01 4,827.00 4,705.01 4,810.62 0.0M
2025-02-07 4,867.28 4,867.28 4,680.28 4,722.78 0.0M
2025-02-06 4,905.00 4,919.99 4,838.00 4,891.74 0.0M
2025-02-05 4,965.00 4,965.00 4,840.01 4,858.99 0.0M
2025-02-04 4,885.01 4,998.98 4,872.02 4,960.85 0.0M
2025-01-31 4,880.00 4,969.99 4,880.00 4,919.45 0.0M
2025-01-30 4,861.99 4,875.98 4,749.99 4,835.86 0.0M
2025-01-29 4,924.24 4,924.24 4,852.00 4,860.27 0.0M
2025-01-28 4,829.32 4,969.99 4,826.92 4,899.75 0.0M
2025-01-27 4,680.00 4,865.10 4,664.51 4,853.59 0.0M
2025-01-24 4,790.00 4,790.00 4,720.00 4,750.21 0.0M
2025-01-23 4,811.00 4,811.00 4,730.01 4,786.92 0.0M
2025-01-22 4,786.24 4,835.00 4,763.30 4,800.11 0.0M
2025-01-21 4,725.00 4,786.24 4,704.01 4,763.53 0.0M
2025-01-20 4,672.28 4,725.00 4,627.00 4,722.00 0.0M
2025-01-17 4,640.01 4,700.00 4,614.02 4,695.76 0.0M
2025-01-16 4,599.02 4,652.00 4,589.50 4,612.46 0.0M
2025-01-15 4,550.00 4,573.00 4,531.80 4,566.30 0.0M
2025-01-14 4,530.00 4,552.66 4,441.01 4,465.20 0.0M
2025-01-13 4,530.25 4,559.94 4,500.00 4,528.60 0.0M
2025-01-10 4,570.67 4,570.67 4,478.00 4,539.46 0.0M
2025-01-09 4,519.95 4,615.00 4,519.00 4,611.54 0.0M
2025-01-08 4,510.00 4,550.01 4,500.00 4,522.98 0.0M
2025-01-07 4,648.04 4,648.04 4,503.00 4,509.65 0.0M
2025-01-06 4,620.00 4,650.00 4,585.73 4,623.75 0.0M
2025-01-03 4,632.49 4,646.62 4,591.97 4,613.16 0.0M
2025-01-02 4,604.87 4,652.81 4,511.00 4,527.98 0.0M