亚马逊

AMZN
🏛️ 墨西哥 →
4,081.35
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
2021-12-31 3,445.50 3,445.50 3,425.05 3,425.15 0.0M
2021-12-30 3,472.50 3,505.00 3,472.50 3,481.75 0.0M
2021-12-29 3,508.50 3,508.50 3,476.00 3,482.25 0.0M
2021-12-28 3,492.50 3,534.68 3,492.50 3,528.34 0.0M
2021-12-27 3,553.78 3,553.85 3,515.59 3,520.26 0.0M
2021-12-23 3,545.75 3,545.75 3,535.00 3,538.50 0.0M
2021-12-22 3,512.60 3,564.67 3,512.60 3,542.45 0.0M
2021-12-21 3,455.00 3,544.73 3,442.00 3,537.85 0.0M
2021-12-20 3,490.00 3,490.00 3,438.10 3,456.50 0.0M
2021-12-17 3,500.00 3,538.01 3,440.85 3,527.75 0.0M
2021-12-16 3,632.58 3,632.61 3,510.00 3,510.00 0.0M
2021-12-15 3,577.62 3,625.00 3,512.50 3,625.00 0.0M
2021-12-14 3,536.65 3,595.05 3,523.95 3,585.93 0.0M
2021-12-13 3,559.30 3,581.00 3,551.04 3,570.00 0.0M
2021-12-10 3,646.00 3,646.00 3,572.30 3,585.00 0.0M
2021-12-09 3,714.50 3,714.50 3,657.57 3,657.57 0.0M
2021-12-08 3,680.00 3,696.30 3,664.50 3,694.50 0.0M
2021-12-07 3,695.17 3,732.85 3,695.17 3,698.48 0.0M
2021-12-06 3,615.70 3,684.44 3,602.75 3,647.36 0.0M
2021-12-03 3,660.81 3,660.81 3,569.50 3,600.38 0.0M
2021-12-02 3,689.23 3,698.95 3,643.65 3,673.64 0.0M
2021-12-01 3,760.60 3,774.40 3,688.05 3,688.05 0.0M
2021-11-30 3,817.30 3,817.30 3,744.00 3,765.32 0.0M
2021-11-29 3,845.00 3,900.00 3,845.00 3,874.45 0.0M
2021-11-26 3,929.21 3,929.21 3,824.18 3,835.00 0.0M
2021-11-24 3,825.00 3,856.00 3,815.00 3,828.50 0.0M
2021-11-23 3,806.05 3,808.43 3,757.70 3,795.47 0.0M
2021-11-22 3,860.62 3,860.62 3,746.53 3,763.62 0.0M
2021-11-19 3,849.29 3,907.30 3,838.20 3,843.16 0.0M
2021-11-18 3,704.00 3,844.30 3,704.00 3,842.63 0.0M
2021-11-17 3,690.97 3,707.50 3,667.50 3,672.00 0.0M
2021-11-16 3,675.00 3,705.25 3,666.59 3,671.70 0.0M
2021-11-12 3,568.10 3,619.00 3,568.10 3,617.28 0.0M
2021-11-11 3,613.71 3,620.00 3,580.00 3,595.50 0.0M
2021-11-10 3,653.47 3,680.00 3,579.00 3,581.30 0.0M
2021-11-09 3,569.30 3,650.00 3,569.30 3,628.94 0.0M
2021-11-08 3,580.00 3,628.50 3,550.41 3,561.00 0.0M
2021-11-05 3,588.89 3,631.25 3,570.74 3,578.53 0.1M
2021-11-04 3,485.29 3,605.00 3,485.29 3,580.21 0.0M
2021-11-03 3,442.60 3,500.05 3,442.60 3,487.23 0.0M
2021-11-01 3,475.00 3,483.95 3,434.13 3,446.03 0.0M
2021-10-29 3,360.00 3,465.59 3,348.50 3,461.70 0.0M
2021-10-28 3,458.56 3,545.63 3,443.55 3,511.00 0.1M
2021-10-27 3,437.00 3,475.50 3,410.00 3,458.56 0.0M
2021-10-26 3,434.35 3,441.75 3,400.00 3,420.59 0.0M
2021-10-25 3,347.25 3,361.00 3,339.00 3,343.73 0.0M
2021-10-22 3,390.00 3,390.00 3,371.05 3,372.51 0.0M
2021-10-21 3,470.50 3,493.26 3,462.25 3,492.25 0.0M
2021-10-20 3,466.25 3,470.50 3,439.60 3,447.00 0.0M
2021-10-19 3,512.30 3,512.30 3,465.25 3,480.92 0.0M
2021-10-18 3,464.20 3,512.30 3,464.20 3,512.30 0.0M
2021-10-15 3,398.00 3,471.10 3,398.00 3,459.25 0.0M
2021-10-14 3,397.13 3,413.05 3,388.50 3,392.36 0.1M
2021-10-13 3,388.00 3,391.15 3,378.14 3,380.60 0.0M
2021-10-12 3,395.00 3,395.00 3,369.37 3,369.50 0.0M
2021-10-11 3,400.00 3,413.16 3,375.00 3,395.00 0.0M
2021-10-08 3,416.74 3,429.37 3,404.54 3,406.01 0.0M
2021-10-07 3,380.01 3,427.00 3,380.01 3,414.61 0.0M
2021-10-06 3,325.00 3,362.11 3,325.00 3,353.05 0.0M
2021-10-05 3,323.75 3,352.10 3,310.00 3,313.61 0.0M
2021-10-04 3,304.88 3,304.88 3,263.10 3,266.76 0.0M
2021-10-01 3,371.32 3,371.32 3,348.50 3,356.34 0.1M
2021-09-30 3,375.05 3,417.90 3,375.05 3,410.52 0.0M
2021-09-29 3,395.00 3,425.25 3,395.00 3,395.80 0.1M
2021-09-28 3,397.50 3,397.50 3,360.50 3,374.95 0.0M
2021-09-27 3,365.00 3,428.50 3,365.00 3,420.10 0.0M
2021-09-24 3,420.00 3,448.45 3,409.70 3,432.06 0.0M
2021-09-23 3,394.50 3,433.80 3,391.11 3,429.50 0.0M
2021-09-22 3,364.88 3,394.26 3,360.00 3,394.26 0.0M
2021-09-21 3,371.00 3,395.10 3,359.75 3,373.50 0.0M
2021-09-20 3,415.03 3,430.00 3,345.00 3,354.97 0.0M
2021-09-17 3,465.00 3,477.85 3,457.50 3,463.57 0.0M
2021-09-15 3,398.60 3,475.00 3,395.00 3,458.65 0.0M
2021-09-14 3,451.40 3,498.45 3,417.25 3,430.00 0.0M
2021-09-13 3,431.60 3,442.90 3,417.25 3,432.75 0.0M
2021-09-10 3,480.66 3,477.50 3,455.00 3,455.00 0.0M
2021-09-09 3,527.35 3,527.35 3,472.60 3,472.60 0.0M
2021-09-08 3,483.51 3,535.00 3,483.51 3,509.72 0.0M
2021-09-07 3,479.64 3,512.75 3,479.64 3,501.57 0.0M
2021-09-03 3,409.40 3,455.00 3,409.40 3,454.57 0.0M
2021-09-02 3,480.00 3,500.00 3,437.35 3,455.00 0.0M
2021-09-01 3,499.50 3,521.00 3,473.50 3,475.44 0.0M
2021-08-31 3,436.10 3,481.60 3,405.00 3,473.51 0.0M
2021-08-30 3,405.00 3,465.00 3,405.00 3,451.18 0.0M
2021-08-27 3,389.50 3,389.50 3,356.55 3,383.16 0.0M
2021-08-26 3,356.50 3,392.07 3,356.50 3,373.77 0.0M
2021-08-25 3,361.50 3,361.50 3,333.95 3,346.00 0.0M
2021-08-24 3,328.75 3,358.95 3,328.75 3,341.60 0.0M
2021-08-23 3,321.55 3,335.85 3,307.78 3,321.38 0.0M
2021-08-20 3,250.00 3,269.00 3,239.25 3,251.90 0.0M
2021-08-19 3,237.50 3,251.25 3,215.28 3,220.00 0.0M
2021-08-18 3,242.65 3,242.65 3,217.89 3,219.84 0.0M
2021-08-17 3,254.25 3,266.50 3,227.40 3,238.91 0.0M
2021-08-16 3,255.50 3,281.60 3,200.00 3,277.62 0.4M
2021-08-13 3,280.00 3,280.00 3,263.75 3,267.50 0.0M
2021-08-12 3,251.54 3,302.25 3,251.54 3,301.96 0.0M
2021-08-11 3,309.67 3,312.00 3,267.25 3,272.49 0.1M
2021-08-10 3,367.50 3,375.00 3,331.85 3,334.47 0.0M
2021-08-09 3,358.29 3,359.35 3,339.86 3,357.90 0.0M
2021-08-06 3,355.00 3,355.00 3,339.40 3,352.42 0.0M
2021-08-05 3,369.50 3,373.40 3,359.12 3,364.00 0.0M
2021-08-04 3,348.02 3,368.55 3,335.90 3,354.62 0.0M
2021-08-03 3,313.37 3,367.35 3,284.25 3,342.84 0.0M
2021-08-02 3,308.84 3,323.65 3,294.50 3,319.50 0.0M
2021-07-30 3,335.00 3,340.00 3,284.27 3,313.95 0.1M
2021-07-29 3,591.52 3,600.00 3,555.01 3,564.83 0.0M
2021-07-28 3,620.10 3,647.50 3,603.50 3,615.24 0.0M
2021-07-27 3,679.53 3,679.53 3,587.56 3,617.80 0.1M
2021-07-26 3,685.35 3,713.13 3,685.35 3,704.33 0.0M
2021-07-23 3,645.00 3,675.00 3,645.00 3,672.35 0.0M
2021-07-22 3,649.25 3,659.75 3,645.80 3,656.51 0.0M
2021-07-21 3,619.37 3,619.37 3,575.00 3,611.95 0.0M
2021-07-20 3,567.34 3,608.20 3,541.59 3,606.89 0.0M
2021-07-19 3,515.46 3,555.45 3,512.25 3,541.59 0.0M
2021-07-16 3,594.75 3,594.75 3,550.00 3,562.30 0.0M
2021-07-15 3,647.25 3,673.14 3,616.00 3,618.67 0.0M
2021-07-14 3,690.88 3,692.85 3,650.00 3,663.40 0.0M
2021-07-13 3,720.00 3,775.00 3,690.00 3,690.20 0.0M
2021-07-12 3,723.69 3,723.69 3,671.00 3,692.50 0.0M
2021-07-09 3,687.50 3,717.50 3,682.25 3,685.63 0.0M
2021-07-08 3,659.33 3,750.00 3,629.82 3,741.82 0.1M
2021-07-07 3,700.00 3,718.75 3,684.50 3,690.25 0.1M
2021-07-06 3,505.00 3,689.96 3,505.00 3,680.74 0.1M
2021-07-02 3,420.05 3,462.50 3,419.80 3,460.86 0.0M
2021-07-01 3,439.00 3,439.00 3,414.20 3,430.00 0.0M
2021-06-30 3,415.10 3,454.75 3,415.10 3,426.00 0.0M
2021-06-29 3,405.00 3,423.25 3,391.20 3,414.98 0.0M
2021-06-28 3,400.20 3,407.00 3,391.20 3,405.00 0.0M
2021-06-25 3,400.01 3,400.01 3,360.00 3,387.73 0.0M
2021-06-24 3,542.50 3,542.50 3,414.00 3,422.52 0.1M
2021-06-23 3,557.70 3,557.70 3,529.50 3,531.25 0.0M
2021-06-22 3,583.26 3,605.52 3,574.93 3,582.40 0.0M
2021-06-21 3,550.83 3,582.50 3,532.15 3,533.03 0.0M
2021-06-18 3,601.50 3,627.50 3,584.65 3,607.04 0.0M
2021-06-17 3,490.00 3,575.50 3,490.00 3,571.74 0.1M
2021-06-16 3,404.02 3,467.25 3,398.50 3,467.25 0.1M
2021-06-15 3,373.50 3,401.50 3,373.50 3,391.41 0.0M
2021-06-14 3,350.75 3,355.90 3,345.00 3,353.90 0.0M
2021-06-11 3,312.45 3,346.95 3,312.45 3,320.00 0.0M
2021-06-10 3,262.45 3,285.00 3,262.45 3,284.28 0.0M
2021-06-09 3,229.39 3,255.00 3,217.06 3,240.50 0.0M
2021-06-08 3,199.75 3,225.20 3,199.75 3,221.04 0.0M
2021-06-07 3,194.75 3,194.75 3,147.50 3,170.50 0.0M
2021-06-04 3,210.32 3,212.63 3,190.00 3,198.23 0.0M
2021-06-03 3,197.50 3,223.00 3,197.50 3,210.00 0.0M
2021-06-02 3,203.06 3,215.00 3,197.00 3,211.39 0.0M
2021-06-01 3,222.42 3,222.42 3,192.50 3,215.75 0.0M
2021-05-28 3,237.90 3,237.95 3,208.28 3,217.50 0.1M
2021-05-27 3,232.19 3,250.00 3,230.00 3,234.60 0.1M
2021-05-26 3,247.00 3,280.00 3,247.00 3,248.45 0.0M
2021-05-25 3,243.65 3,250.70 3,206.97 3,245.10 0.0M
2021-05-24 3,207.65 3,234.90 3,207.65 3,219.75 0.0M
2021-05-21 3,219.49 3,219.49 3,193.20 3,197.60 0.0M
2021-05-20 3,233.50 3,236.95 3,223.90 3,231.50 0.0M
2021-05-19 3,176.00 3,207.50 3,166.50 3,207.50 0.0M
2021-05-18 3,265.00 3,273.00 3,221.60 3,221.60 0.0M
2021-05-17 3,230.20 3,266.75 3,200.60 3,232.48 0.0M
2021-05-14 3,172.00 3,208.86 3,164.23 3,197.81 0.0M
2021-05-13 3,200.00 3,220.19 3,136.69 3,157.70 0.0M
2021-05-12 3,188.75 3,195.00 3,159.25 3,178.00 0.1M
2021-05-11 3,123.50 3,226.00 3,123.50 3,217.50 0.0M
2021-05-10 3,247.60 3,247.60 3,182.08 3,190.98 0.0M
2021-05-07 3,315.26 3,315.26 3,290.80 3,292.00 0.0M
2021-05-06 3,300.00 3,325.50 3,295.00 3,308.18 0.0M
2021-05-05 3,360.87 3,360.87 3,318.69 3,318.69 0.0M
2021-05-04 3,394.52 3,394.52 3,305.00 3,337.51 0.0M
2021-05-03 3,504.65 3,505.00 3,415.50 3,415.50 0.0M
2021-04-30 3,530.00 3,572.00 3,505.00 3,514.54 0.2M
2021-04-29 3,500.00 3,529.25 3,462.00 3,474.25 0.1M
2021-04-28 3,445.00 3,481.50 3,445.00 3,445.70 0.0M
2021-04-27 3,413.30 3,445.00 3,403.00 3,430.00 0.0M
2021-04-26 3,322.76 3,405.00 3,316.85 3,399.73 0.0M
2021-04-23 3,324.75 3,347.50 3,321.50 3,321.50 0.0M
2021-04-22 3,343.00 3,353.25 3,291.61 3,291.61 0.0M
2021-04-21 3,329.57 3,337.16 3,324.00 3,337.16 0.0M
2021-04-20 3,354.95 3,355.81 3,303.42 3,337.73 0.0M
2021-04-19 3,390.00 3,390.00 3,335.50 3,335.50 0.0M
2021-04-16 3,349.92 3,383.85 3,349.92 3,381.00 0.0M
2021-04-15 3,383.45 3,383.45 3,342.50 3,372.48 0.0M
2021-04-14 3,403.50 3,403.50 3,345.00 3,352.91 0.0M
2021-04-13 3,420.00 3,446.05 3,420.00 3,420.50 0.0M
2021-04-12 3,405.00 3,410.50 3,381.32 3,403.88 0.0M
2021-04-09 3,325.00 3,396.00 3,325.00 3,390.00 0.0M
2021-04-08 3,336.76 3,336.76 3,318.00 3,330.50 0.0M
2021-04-07 3,277.50 3,335.90 3,277.50 3,317.73 0.0M
2021-04-06 3,272.35 3,272.35 3,255.00 3,269.50 0.0M
2021-04-05 3,235.50 3,287.95 3,235.50 3,287.95 0.0M
2021-03-31 3,178.23 3,185.33 3,171.80 3,172.50 0.0M
2021-03-30 3,125.00 3,153.90 3,125.00 3,139.13 0.0M
2021-03-29 3,168.88 3,175.75 3,156.50 3,175.75 0.0M
2021-03-26 3,138.91 3,164.75 3,088.95 3,139.72 0.0M
2021-03-25 3,225.00 3,225.00 3,155.00 3,164.75 0.0M
2021-03-24 3,278.90 3,281.38 3,233.75 3,234.55 0.0M
2021-03-23 3,237.50 3,288.65 3,233.87 3,269.00 0.0M
2021-03-22 3,174.00 3,211.75 3,174.00 3,211.75 0.0M
2021-03-19 3,094.20 3,138.00 3,075.00 3,138.00 0.0M
2021-03-18 3,190.05 3,190.05 3,101.73 3,103.72 0.0M
2021-03-17 3,193.50 3,217.80 3,190.00 3,212.21 0.0M
2021-03-16 3,209.50 3,222.50 3,175.95 3,186.20 0.0M
2021-03-12 3,177.00 3,203.00 3,169.73 3,203.00 0.0M
2021-03-11 3,217.50 3,238.50 3,203.00 3,210.66 0.1M
2021-03-10 3,239.50 3,244.45 3,174.03 3,194.42 0.0M
2021-03-09 3,218.50 3,268.35 3,218.50 3,256.00 0.0M
2021-03-08 3,235.00 3,252.05 3,162.50 3,196.32 0.0M
2021-03-05 3,161.50 3,200.00 3,071.95 3,193.58 0.1M
2021-03-04 3,135.00 3,176.35 3,115.00 3,153.64 0.0M
2021-03-03 3,203.50 3,204.00 3,139.95 3,151.33 0.0M
2021-03-02 3,247.50 3,266.45 3,210.00 3,210.00 0.0M
2021-03-01 3,218.00 3,250.00 3,203.50 3,248.55 0.0M
2021-02-26 3,215.15 3,258.30 3,215.00 3,243.65 0.0M
2021-02-25 3,275.00 3,280.50 3,190.00 3,199.25 0.0M
2021-02-24 3,261.49 3,261.49 3,208.37 3,208.37 0.0M
2021-02-23 3,216.80 3,285.63 3,210.05 3,285.63 0.1M
2021-02-22 3,330.00 3,344.05 3,294.13 3,299.11 0.0M
2021-02-19 3,385.00 3,392.50 3,348.60 3,348.60 0.0M
2021-02-18 3,355.00 3,400.00 3,355.00 3,383.00 0.0M
2021-02-17 3,311.78 3,354.00 3,311.78 3,343.26 0.0M
2021-02-16 3,304.32 3,340.95 3,291.00 3,292.04 0.0M
2021-02-12 3,256.00 3,275.00 3,240.93 3,268.87 0.0M
2021-02-11 3,261.50 3,267.00 3,240.62 3,240.62 0.0M
2021-02-10 3,318.87 3,318.87 3,272.78 3,282.53 0.0M
2021-02-09 3,345.97 3,350.00 3,321.00 3,321.00 0.0M
2021-02-08 3,389.50 3,389.50 3,326.10 3,330.67 0.0M
2021-02-05 3,359.50 3,392.50 3,336.80 3,378.38 0.0M
2021-02-04 3,385.00 3,397.75 3,341.25 3,390.75 0.0M
2021-02-03 3,475.00 3,475.00 3,361.25 3,368.05 0.1M
2021-02-02 3,403.75 3,454.35 3,403.75 3,417.87 0.1M
2021-01-29 3,226.25 3,299.75 3,225.50 3,295.00 0.0M
2021-01-28 3,290.00 3,334.45 3,283.50 3,283.50 0.0M
2021-01-27 3,366.50 3,366.50 3,252.50 3,276.05 0.0M
2021-01-26 3,295.00 3,336.25 3,295.00 3,334.80 0.0M
2021-01-25 3,310.00 3,376.52 3,302.50 3,311.00 0.0M
2021-01-22 3,282.00 3,298.00 3,264.00 3,287.50 0.0M
2021-01-21 3,225.00 3,298.05 3,225.00 3,259.50 0.0M
2021-01-20 3,147.93 3,213.50 3,147.93 3,204.54 0.0M
2021-01-19 3,075.00 3,087.50 3,049.35 3,075.59 0.0M
2021-01-15 3,087.35 3,090.00 3,062.50 3,070.00 0.0M
2021-01-14 3,145.00 3,149.25 3,087.35 3,087.35 0.0M
2021-01-13 3,127.50 3,156.50 3,125.00 3,149.90 0.0M
2021-01-12 3,125.55 3,125.55 3,081.25 3,095.74 0.0M
2021-01-11 3,168.29 3,168.29 3,120.20 3,125.55 0.0M
2021-01-08 3,149.00 3,180.00 3,148.25 3,180.00 0.0M
2021-01-07 3,181.82 3,206.00 3,169.75 3,182.45 0.0M
2021-01-06 3,185.00 3,185.00 3,080.00 3,086.19 0.0M
2021-01-05 3,189.77 3,202.58 3,178.50 3,194.45 0.0M
2021-01-04 3,225.00 3,225.00 3,132.50 3,169.50 0.0M