爱马仕国际集团

HRMS
🏛️ 英国 →
2,068.50
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 1,532.50 1,543.00 1,532.50 1,536.25 0.0M
2021-12-30 1,552.00 1,555.50 1,529.50 1,534.75 0.0M
2021-12-29 1,528.13 1,555.00 1,528.13 1,541.25 0.0M
2021-12-24 1,535.00 1,537.50 1,528.00 1,528.00 0.0M
2021-12-23 1,552.50 1,552.50 1,514.00 1,535.75 0.0M
2021-12-22 1,551.50 1,551.50 1,509.50 1,547.50 0.0M
2021-12-21 1,566.50 1,570.50 1,531.50 1,535.25 0.0M
2021-12-20 1,471.00 1,557.50 1,468.00 1,541.75 0.1M
2021-12-17 1,623.00 1,665.00 1,050.00 1,547.25 0.1M
2021-12-16 1,630.00 1,637.00 1,591.50 1,631.25 0.0M
2021-12-15 1,569.50 1,601.50 1,569.50 1,596.75 0.0M
2021-12-14 1,582.00 1,596.00 1,552.00 1,553.00 0.0M
2021-12-13 1,595.00 1,598.50 1,572.50 1,575.75 0.0M
2021-12-10 1,583.00 1,594.00 1,575.00 1,587.25 0.0M
2021-12-09 1,595.50 1,595.50 1,571.00 1,591.75 0.0M
2021-12-08 1,629.50 1,631.00 1,572.00 1,577.00 0.0M
2021-12-07 1,587.00 1,626.00 1,587.00 1,623.75 0.0M
2021-12-06 1,612.00 1,621.00 1,558.00 1,559.75 0.0M
2021-12-03 1,640.00 1,642.50 1,594.00 1,598.50 0.0M
2021-12-02 1,644.50 1,649.50 1,608.50 1,616.75 0.0M
2021-12-01 1,666.50 1,678.00 1,618.00 1,675.75 0.0M
2021-11-30 1,623.50 1,676.00 1,616.50 1,664.25 0.0M
2021-11-29 1,618.00 1,649.00 1,613.50 1,641.25 0.0M
2021-11-26 1,584.50 1,643.97 1,584.50 1,594.75 0.0M
2021-11-25 1,638.00 1,657.00 1,626.50 1,656.25 0.0M
2021-11-24 1,640.00 1,640.50 1,600.50 1,629.75 0.0M
2021-11-23 1,628.50 1,639.50 1,585.50 1,623.75 0.0M
2021-11-22 1,668.50 1,668.50 1,619.00 1,645.75 0.0M
2021-11-19 1,651.00 1,673.00 1,632.82 1,672.75 0.0M
2021-11-18 1,563.00 1,649.00 1,555.50 1,592.25 0.0M
2021-11-17 1,542.00 1,556.00 1,534.50 1,541.25 0.0M
2021-11-16 1,510.00 1,536.50 1,503.50 1,536.25 0.0M
2021-11-15 1,478.00 1,501.00 1,478.00 1,498.25 0.0M
2021-11-12 1,441.00 1,479.50 1,441.00 1,476.75 0.0M
2021-11-11 1,420.00 1,441.50 1,420.00 1,439.50 0.0M
2021-11-10 1,438.00 1,438.00 1,403.50 1,428.75 0.0M
2021-11-09 1,437.50 1,472.70 1,419.00 1,442.00 0.0M
2021-11-08 1,460.50 1,476.00 1,456.50 1,469.75 0.0M
2021-11-05 1,454.00 1,474.00 1,450.50 1,458.25 0.0M
2021-11-04 1,432.50 1,444.00 1,421.00 1,440.75 0.0M
2021-11-03 1,399.00 1,425.00 1,399.00 1,422.50 0.0M
2021-11-02 1,384.50 1,406.50 1,379.00 1,397.75 0.0M
2021-11-01 1,385.00 1,391.50 1,378.00 1,389.50 0.0M
2021-10-29 1,344.00 1,369.00 1,342.00 1,366.75 0.0M
2021-10-28 1,341.00 1,361.00 1,331.00 1,359.25 0.1M
2021-10-27 1,345.00 1,352.00 1,330.00 1,331.25 0.0M
2021-10-26 1,350.00 1,359.50 1,341.00 1,349.75 0.0M
2021-10-25 1,335.72 1,364.00 1,335.72 1,341.75 0.0M
2021-10-22 1,331.00 1,365.50 1,331.00 1,363.25 0.0M
2021-10-21 1,310.00 1,344.50 1,303.00 1,330.50 0.1M
2021-10-20 1,278.50 1,314.00 1,265.50 1,313.25 0.0M
2021-10-19 1,278.50 1,285.00 1,272.50 1,284.50 0.0M
2021-10-18 1,281.50 1,281.50 1,250.00 1,273.75 0.0M
2021-10-15 1,293.00 1,298.50 1,286.00 1,291.75 0.0M
2021-10-14 1,264.96 1,289.50 1,264.96 1,289.25 0.0M
2021-10-13 1,222.50 1,271.50 1,222.50 1,270.75 0.0M
2021-10-12 1,210.50 1,233.50 1,206.00 1,232.75 0.0M
2021-10-11 1,210.50 1,226.50 1,204.00 1,225.00 0.0M
2021-10-08 1,230.50 1,236.00 1,210.00 1,211.75 0.0M
2021-10-07 1,225.00 1,235.00 1,215.50 1,232.25 0.0M
2021-10-06 1,183.00 1,186.50 1,170.50 1,182.25 0.0M
2021-10-05 1,195.00 1,204.24 1,186.50 1,198.00 0.0M
2021-10-04 1,190.50 1,210.50 1,179.00 1,190.75 0.0M
2021-10-01 1,180.50 1,203.50 1,174.50 1,191.50 0.0M
2021-09-30 1,225.00 1,225.50 1,192.50 1,196.75 0.0M
2021-09-29 1,216.50 1,231.50 1,210.00 1,214.25 0.0M
2021-09-28 1,242.00 1,242.00 1,190.50 1,193.75 0.0M
2021-09-27 1,297.50 1,302.00 1,243.00 1,244.50 0.0M
2021-09-24 1,308.50 1,310.00 1,283.00 1,290.25 0.0M
2021-09-23 1,294.00 1,325.50 1,293.50 1,318.00 0.0M
2021-09-22 1,295.50 1,298.00 1,278.50 1,285.75 0.1M
2021-09-21 1,265.00 1,286.50 1,265.00 1,281.25 0.0M
2021-09-20 1,258.00 1,258.00 1,231.00 1,256.75 0.0M
2021-09-17 1,272.00 1,294.00 1,262.00 1,275.25 0.0M
2021-09-16 1,247.50 1,271.00 1,247.00 1,257.75 0.0M
2021-09-15 1,271.50 1,273.00 1,242.50 1,248.25 0.0M
2021-09-14 1,278.00 1,278.00 1,251.50 1,263.75 0.0M
2021-09-13 1,304.50 1,307.50 1,277.00 1,280.75 0.0M
2021-09-10 1,300.50 1,317.50 1,294.00 1,300.75 0.0M
2021-09-09 1,269.50 1,292.50 1,264.00 1,289.75 0.0M
2021-09-08 1,286.50 1,295.50 1,280.50 1,286.75 0.0M
2021-09-07 1,277.00 1,296.00 1,277.00 1,292.75 0.0M
2021-09-06 1,263.00 1,282.00 1,263.00 1,275.75 0.0M
2021-09-03 1,271.00 1,271.00 1,252.50 1,255.75 0.0M
2021-09-02 1,269.50 1,278.50 1,268.00 1,270.75 0.0M
2021-09-01 1,256.50 1,279.50 1,252.00 1,268.50 0.0M
2021-08-31 1,250.00 1,255.00 1,238.50 1,244.75 0.0M
2021-08-27 1,232.00 1,241.50 1,228.50 1,239.25 0.0M
2021-08-26 1,245.00 1,245.00 1,220.00 1,232.75 0.0M
2021-08-25 1,254.50 1,255.50 1,241.00 1,250.75 0.0M
2021-08-24 1,284.00 1,284.00 1,239.50 1,250.75 0.0M
2021-08-23 1,259.00 1,274.50 1,244.50 1,273.25 0.0M
2021-08-20 1,222.00 1,239.00 1,203.00 1,233.75 0.0M
2021-08-19 1,266.50 1,266.50 1,216.00 1,220.25 0.0M
2021-08-18 1,337.00 1,337.00 1,276.00 1,276.75 0.0M
2021-08-17 1,324.00 1,333.50 1,321.50 1,330.00 0.0M
2021-08-16 1,340.00 1,340.00 1,320.00 1,322.75 0.0M
2021-08-13 1,338.00 1,354.50 1,338.00 1,346.75 0.0M
2021-08-12 1,337.50 1,340.50 1,333.00 1,336.00 0.0M
2021-08-11 1,330.00 1,337.50 1,328.00 1,336.50 0.0M
2021-08-10 1,339.00 1,341.50 1,331.75 1,331.75 0.0M
2021-08-09 1,344.50 1,348.50 1,332.50 1,334.00 0.0M
2021-08-06 1,335.50 1,347.50 1,333.00 1,347.00 0.0M
2021-08-05 1,335.50 1,345.00 1,333.50 1,337.25 0.0M
2021-08-04 1,332.00 1,337.00 1,327.00 1,334.75 0.0M
2021-08-03 1,312.50 1,331.00 1,302.50 1,325.75 0.0M
2021-08-02 1,294.50 1,308.00 1,288.00 1,307.50 0.0M
2021-07-30 1,291.00 1,311.50 1,285.00 1,289.25 0.0M
2021-07-29 1,298.00 1,298.00 1,279.00 1,285.75 0.0M
2021-07-28 1,275.00 1,295.00 1,267.00 1,291.75 0.0M
2021-07-27 1,279.00 1,293.50 1,270.25 1,270.25 0.0M
2021-07-26 1,285.00 1,285.00 1,276.00 1,278.50 0.0M
2021-07-23 1,268.00 1,289.50 1,257.00 1,287.75 0.0M
2021-07-22 1,265.00 1,265.00 1,253.50 1,260.00 0.0M
2021-07-21 1,248.00 1,261.50 1,244.50 1,257.75 0.1M
2021-07-20 1,239.50 1,247.00 1,227.00 1,244.50 0.0M
2021-07-19 1,242.00 1,245.00 1,222.00 1,231.00 0.0M
2021-07-16 1,275.50 1,280.50 1,241.00 1,248.00 0.0M
2021-07-15 1,264.50 1,285.00 1,264.50 1,267.50 0.0M
2021-07-14 1,264.50 1,269.50 1,259.50 1,267.50 0.0M
2021-07-13 1,253.00 1,265.50 1,247.00 1,264.25 0.0M
2021-07-12 1,236.50 1,253.00 1,232.00 1,251.25 0.0M
2021-07-09 1,210.00 1,236.75 1,210.00 1,234.00 0.0M
2021-07-08 1,234.00 1,234.00 1,190.50 1,202.75 0.0M
2021-07-07 1,226.50 1,241.50 1,225.50 1,238.75 0.0M
2021-07-06 1,219.00 1,228.50 1,213.50 1,220.50 0.0M
2021-07-05 1,219.00 1,227.50 1,217.25 1,217.25 0.0M
2021-07-02 1,222.50 1,227.50 1,214.00 1,215.25 0.0M
2021-07-01 1,234.50 1,239.00 1,215.00 1,221.00 0.0M
2021-06-30 1,231.50 1,233.50 1,220.50 1,229.00 0.0M
2021-06-29 1,220.00 1,232.50 1,218.50 1,230.00 0.0M
2021-06-28 1,224.50 1,228.00 1,220.50 1,221.25 0.0M
2021-06-25 1,228.00 1,230.00 1,222.00 1,229.50 0.0M
2021-06-24 1,214.00 1,231.50 1,210.50 1,228.75 0.0M
2021-06-23 1,210.00 1,216.00 1,194.50 1,204.75 0.0M
2021-06-22 1,228.00 1,229.50 1,211.00 1,223.25 0.0M
2021-06-21 1,208.50 1,228.50 1,208.50 1,225.50 0.0M
2021-06-18 1,209.00 1,237.50 1,209.00 1,211.25 0.0M
2021-06-17 1,195.00 1,210.00 1,184.00 1,209.00 0.0M
2021-06-16 1,215.00 1,215.00 1,196.50 1,201.75 0.0M
2021-06-15 1,202.00 1,210.00 1,196.50 1,201.25 0.0M
2021-06-14 1,204.00 1,208.50 1,189.50 1,197.25 0.0M
2021-06-11 1,186.50 1,200.00 1,184.50 1,196.75 0.0M
2021-06-10 1,194.50 1,197.00 1,177.00 1,183.75 0.0M
2021-06-09 1,190.50 1,199.00 1,189.50 1,192.75 0.0M
2021-06-08 1,170.50 1,191.00 1,170.50 1,187.75 0.0M
2021-06-07 1,159.00 1,174.00 1,158.00 1,171.25 0.0M
2021-06-04 1,157.50 1,162.00 1,155.50 1,160.25 0.0M
2021-06-03 1,154.00 1,167.50 1,149.50 1,156.00 0.0M
2021-06-02 1,153.00 1,162.50 1,142.50 1,160.25 0.0M
2021-06-01 1,157.50 1,158.50 1,152.50 1,154.50 0.0M
2021-05-28 1,139.50 1,146.25 1,132.50 1,146.25 0.0M
2021-05-27 1,127.00 1,138.50 1,124.00 1,136.25 0.0M
2021-05-26 1,115.50 1,126.50 1,112.50 1,123.25 0.0M
2021-05-25 1,103.00 1,116.50 1,100.00 1,114.50 0.0M
2021-05-24 1,086.50 1,096.00 1,086.50 1,095.25 0.0M
2021-05-21 1,071.50 1,085.00 1,071.50 1,083.25 0.0M
2021-05-20 1,061.50 1,071.50 1,061.50 1,067.25 0.0M
2021-05-19 1,052.50 1,058.50 1,042.50 1,056.75 0.0M
2021-05-18 1,072.50 1,074.00 1,063.00 1,064.75 0.0M
2021-05-17 1,070.50 1,071.50 1,065.00 1,065.25 0.0M
2021-05-14 1,062.00 1,069.00 1,062.00 1,068.75 0.0M
2021-05-13 1,037.50 1,057.00 1,030.50 1,054.25 0.0M
2021-05-12 1,051.50 1,057.00 1,044.00 1,044.25 0.0M
2021-05-11 1,040.00 1,048.00 1,037.00 1,045.25 0.0M
2021-05-10 1,074.50 1,074.50 1,057.75 1,057.75 0.0M
2021-05-07 1,076.50 1,077.50 1,062.50 1,069.75 0.0M
2021-05-06 1,069.50 1,070.50 1,062.00 1,064.25 0.0M
2021-05-05 1,057.00 1,074.25 1,055.00 1,074.25 0.0M
2021-05-04 1,057.50 1,059.00 1,046.50 1,048.75 0.0M
2021-04-30 1,060.50 1,060.50 1,045.00 1,046.75 0.0M
2021-04-29 1,050.50 1,064.00 1,050.50 1,057.25 0.0M
2021-04-28 1,056.50 1,058.50 1,044.50 1,052.75 0.0M
2021-04-27 1,043.50 1,053.00 1,043.50 1,051.25 0.0M
2021-04-26 1,042.50 1,050.50 1,042.50 1,048.75 0.0M
2021-04-23 1,058.50 1,059.50 1,042.50 1,047.50 0.0M
2021-04-22 1,038.50 1,057.00 1,038.00 1,049.25 0.0M
2021-04-21 1,016.50 1,030.50 1,008.50 1,025.50 0.0M
2021-04-20 1,015.00 1,023.00 1,005.00 1,006.25 0.0M
2021-04-19 1,028.50 1,038.50 1,022.00 1,023.25 0.0M
2021-04-16 1,014.50 1,030.00 1,007.50 1,028.00 0.0M
2021-04-15 1,004.00 1,010.50 1,002.50 1,009.70 0.0M
2021-04-14 1,010.00 1,012.50 1,003.50 1,009.25 0.0M
2021-04-13 983.00 1,001.00 983.00 999.45 0.0M
2021-04-12 989.00 991.00 980.20 987.70 0.0M
2021-04-09 977.40 991.60 973.40 991.45 0.0M
2021-04-08 960.00 980.60 960.00 979.60 0.0M
2021-04-07 965.00 965.00 949.80 955.30 0.0M
2021-04-06 973.00 973.00 956.00 965.00 0.0M
2021-04-01 949.40 962.40 946.20 960.00 0.0M
2021-03-31 947.40 947.80 941.40 945.30 0.0M
2021-03-30 943.80 950.30 939.20 950.30 0.0M
2021-03-29 953.40 953.40 941.40 943.50 0.0M
2021-03-26 945.00 945.80 939.00 940.40 0.0M
2021-03-25 936.60 941.60 930.17 939.30 0.0M
2021-03-24 935.20 941.60 933.80 939.90 0.0M
2021-03-23 936.80 942.40 933.40 936.90 0.0M
2021-03-22 943.60 945.40 937.40 937.60 0.0M
2021-03-19 972.80 973.60 948.20 951.70 0.0M
2021-03-18 982.00 982.60 973.60 979.10 0.0M
2021-03-17 968.20 984.60 962.20 982.50 0.0M
2021-03-16 963.00 976.80 961.80 975.50 0.0M
2021-03-15 953.60 961.20 952.40 959.30 0.0M
2021-03-12 954.00 957.00 945.40 950.20 0.0M
2021-03-11 933.00 954.80 933.00 953.30 0.0M
2021-03-10 911.00 924.60 906.80 922.90 0.0M
2021-03-09 898.20 915.40 896.80 910.90 0.0M
2021-03-08 889.20 903.20 874.40 901.40 0.0M
2021-03-05 901.40 903.40 886.60 886.60 0.0M
2021-03-04 924.00 930.00 907.20 909.60 0.0M
2021-03-03 936.60 936.60 921.80 926.30 0.0M
2021-03-02 935.00 935.00 925.80 929.50 0.0M
2021-03-01 940.00 940.00 926.80 929.90 0.0M
2021-02-26 925.40 931.83 921.20 924.10 0.0M
2021-02-25 948.60 948.60 935.70 935.70 0.0M
2021-02-24 946.00 946.80 935.00 941.60 0.0M
2021-02-23 949.00 949.40 923.80 942.00 0.0M
2021-02-22 955.00 955.00 942.80 950.00 0.0M
2021-02-19 993.40 1,005.50 959.40 965.70 0.0M
2021-02-18 932.80 941.80 925.60 930.90 0.0M
2021-02-17 926.00 933.80 925.00 931.00 0.0M
2021-02-16 927.60 938.80 926.20 935.60 0.0M
2021-02-15 928.20 932.90 922.80 932.90 0.0M
2021-02-12 918.00 926.20 918.00 924.70 0.0M
2021-02-11 908.80 918.80 907.40 917.40 0.0M
2021-02-10 916.80 918.40 903.60 906.90 0.0M
2021-02-09 900.60 914.00 898.20 912.00 0.0M
2021-02-08 903.20 906.60 898.80 901.30 0.0M
2021-02-05 894.40 902.80 892.60 900.70 0.0M
2021-02-04 885.20 893.40 882.60 890.20 0.0M
2021-02-03 884.40 892.20 884.20 890.00 0.0M
2021-02-02 861.20 883.00 857.60 882.10 0.0M
2021-02-01 846.40 856.20 846.40 854.60 0.0M
2021-01-29 851.60 851.60 839.80 844.10 0.0M
2021-01-28 849.60 863.60 849.60 861.80 0.0M
2021-01-27 871.00 871.00 846.60 855.30 0.0M
2021-01-26 870.60 874.60 868.60 871.20 0.0M
2021-01-25 874.00 880.80 867.00 868.30 0.0M
2021-01-22 874.40 879.00 869.20 872.90 0.0M
2021-01-21 876.60 877.80 871.40 874.70 0.0M
2021-01-20 867.20 874.20 867.20 868.10 0.0M
2021-01-19 888.60 888.60 863.20 863.40 0.0M
2021-01-18 885.20 890.40 883.80 888.70 0.0M
2021-01-15 891.00 892.60 874.00 879.20 0.0M
2021-01-14 889.40 897.60 887.00 894.90 0.0M
2021-01-13 886.00 897.80 882.20 887.90 0.0M
2021-01-12 890.80 890.80 882.00 884.70 0.0M
2021-01-11 888.40 890.20 880.80 885.10 0.0M
2021-01-08 885.00 890.00 883.20 884.70 0.0M
2021-01-07 871.00 877.80 864.60 875.60 0.0M
2021-01-06 871.80 871.80 863.60 868.10 0.0M
2021-01-05 881.40 886.20 863.20 867.40 0.0M
2021-01-04 879.60 891.20 879.40 885.70 0.0M