摩根大通

JPM
🏛️ 墨西哥 →
5,829.16
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
2025-09-26 5,820.50 5,850.00 5,810.00 5,829.16 0.0M
2025-09-25 5,815.00 5,815.00 5,780.00 5,791.10 0.0M
2025-09-24 5,800.00 5,800.00 5,777.00 5,777.00 0.0M
2025-09-23 5,790.00 5,790.00 5,715.00 5,715.00 0.0M
2025-09-22 5,701.01 5,800.00 5,701.01 5,762.01 0.0M
2025-09-19 5,700.00 5,799.99 5,700.00 5,789.01 0.0M
2025-09-18 5,741.60 5,741.60 5,698.00 5,715.00 0.0M
2025-09-17 5,725.00 5,725.00 5,690.00 5,690.00 0.0M
2025-09-15 5,679.99 5,680.00 5,670.00 5,680.00 0.0M
2025-09-12 5,664.00 5,679.98 5,664.00 5,679.98 0.0M
2025-09-11 5,603.00 5,658.00 5,603.00 5,639.32 0.0M
2025-09-10 5,584.00 5,584.00 5,584.00 5,584.00 0.0M
2025-09-09 5,501.00 5,562.24 5,501.00 5,562.24 0.0M
2025-09-08 5,458.03 5,458.03 5,458.03 5,458.03 0.0M
2025-09-05 5,543.00 5,550.00 5,527.00 5,527.00 0.0M
2025-09-04 5,666.00 5,689.00 5,666.00 5,689.00 0.0M
2025-09-03 5,594.00 5,595.80 5,555.00 5,555.00 0.0M
2025-09-02 5,566.76 5,605.40 5,565.00 5,605.40 0.0M
2025-08-29 5,604.92 5,632.62 5,604.92 5,632.62 0.0M
2025-08-28 5,578.00 5,612.99 5,578.00 5,604.92 0.0M
2025-08-27 5,620.00 5,620.00 5,600.65 5,600.65 0.0M
2025-08-26 5,490.31 5,550.00 5,490.31 5,550.00 0.0M
2025-08-25 5,525.10 5,525.10 5,500.00 5,500.00 0.0M
2025-08-22 5,500.00 5,505.10 5,500.00 5,505.10 0.0M
2025-08-21 5,400.00 5,483.05 5,400.00 5,468.50 0.0M
2025-08-20 5,465.00 5,465.00 5,460.00 5,460.00 0.0M
2025-08-19 5,474.00 5,492.00 5,470.00 5,470.00 0.0M
2025-08-18 5,470.00 5,470.00 5,465.00 5,466.00 0.0M
2025-08-15 5,550.00 5,550.00 5,452.00 5,452.00 0.0M
2025-08-14 5,497.00 5,503.76 5,497.00 5,503.76 0.0M
2025-08-13 5,477.25 5,477.25 5,359.33 5,359.33 0.1M
2025-08-12 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2025-08-11 5,364.01 5,412.25 5,364.01 5,406.50 0.0M
2025-08-07 5,400.00 5,400.00 5,363.00 5,363.00 0.0M
2025-08-06 5,420.00 5,420.00 5,420.00 5,420.00 0.0M
2025-08-05 5,465.00 5,465.00 5,465.00 5,465.00 0.0M
2025-08-04 5,555.00 5,565.00 5,555.00 5,565.00 0.0M
2025-08-01 5,485.00 5,497.55 5,360.00 5,465.00 0.0M
2025-07-31 5,583.00 5,594.80 5,580.00 5,580.00 0.0M
2025-07-30 5,623.00 5,635.00 5,615.45 5,615.45 0.0M
2025-07-29 5,596.00 5,652.00 5,570.00 5,570.00 0.0M
2025-07-28 5,575.00 5,590.00 5,565.71 5,590.00 0.0M
2025-07-25 5,524.80 5,534.38 5,520.00 5,530.02 0.0M
2025-07-24 5,551.00 5,551.00 5,494.00 5,495.09 0.0M
2025-07-23 5,439.65 5,490.00 5,439.65 5,490.00 0.0M
2025-07-22 5,432.00 5,469.99 5,432.00 5,435.00 0.0M
2025-07-21 5,425.34 5,475.00 5,425.34 5,474.99 0.0M
2025-07-18 5,420.00 5,464.99 5,420.00 5,464.99 0.0M
2025-07-17 5,400.00 5,444.00 5,390.00 5,444.00 0.0M
2025-07-16 5,410.45 5,410.45 5,327.00 5,327.00 0.0M
2025-07-15 5,407.00 5,410.97 5,399.00 5,407.00 0.0M
2025-07-14 5,382.50 5,439.21 5,382.50 5,407.93 0.0M
2025-07-11 5,346.01 5,346.01 5,346.00 5,346.01 0.0M
2025-07-10 5,346.50 5,368.50 5,329.31 5,368.50 0.0M
2025-07-09 5,265.63 5,279.68 5,264.99 5,265.00 0.0M
2025-07-08 5,350.00 5,350.00 5,255.00 5,255.00 0.0M
2025-07-07 5,463.00 5,463.00 5,428.00 5,438.00 0.0M
2025-07-03 5,522.00 5,522.00 5,497.91 5,511.00 0.0M
2025-07-02 5,482.00 5,482.00 5,461.18 5,461.18 0.0M
2025-07-01 5,449.99 5,449.99 5,400.00 5,447.00 0.0M
2025-06-30 5,422.00 5,505.00 5,422.00 5,448.00 0.0M
2025-06-27 5,411.00 5,436.30 5,411.00 5,436.30 0.0M
2025-06-26 5,451.25 5,458.00 5,451.25 5,458.00 0.0M
2025-06-25 5,351.51 5,367.28 5,347.41 5,367.28 0.0M
2025-06-24 5,337.00 5,337.00 5,337.00 5,337.00 0.0M
2025-06-23 5,260.00 5,325.00 5,253.00 5,316.82 0.0M
2025-06-20 5,270.00 5,285.00 5,236.14 5,236.14 0.0M
2025-06-18 5,264.98 5,270.00 5,199.00 5,210.00 0.0M
2025-06-17 5,135.00 5,135.00 5,094.71 5,094.71 0.0M
2025-06-16 5,041.29 5,130.00 5,041.29 5,110.00 0.0M
2025-06-13 5,013.30 5,041.29 5,000.00 5,000.00 0.0M
2025-06-12 5,067.00 5,067.00 5,067.00 5,067.00 0.0M
2025-06-11 5,053.20 5,053.20 5,053.20 5,053.20 0.0M
2025-06-09 5,077.77 5,094.50 5,077.77 5,094.50 0.0M
2025-06-06 5,100.77 5,100.77 5,079.79 5,079.79 0.0M
2025-06-05 5,011.70 5,044.01 5,011.70 5,038.99 0.0M
2025-06-04 5,096.00 5,100.00 5,080.00 5,085.00 0.0M
2025-06-02 5,082.00 5,090.50 5,077.00 5,090.50 0.0M
2025-05-29 5,094.67 5,095.81 5,083.50 5,083.50 0.0M
2025-05-28 5,123.29 5,123.29 5,123.29 5,123.29 0.0M
2025-05-27 5,100.00 5,100.00 5,096.80 5,100.00 0.0M
2025-05-23 4,969.00 5,034.01 4,962.00 5,025.50 0.0M
2025-05-22 5,050.00 5,055.00 5,030.01 5,055.00 0.0M
2025-05-21 5,111.00 5,111.00 5,111.00 5,111.00 0.0M
2025-05-20 5,122.38 5,131.71 5,122.00 5,122.00 0.0M
2025-05-19 5,133.00 5,133.00 5,133.00 5,133.00 0.0M
2025-05-16 5,215.00 5,221.00 5,194.68 5,211.87 0.0M
2025-05-15 5,228.00 5,234.45 5,216.00 5,216.00 0.0M
2025-05-14 5,130.00 5,155.00 5,130.00 5,151.56 0.0M
2025-05-13 5,090.01 5,098.00 5,090.01 5,098.00 0.0M
2025-05-12 5,108.00 5,135.31 5,086.70 5,097.00 0.0M
2025-05-09 4,942.00 4,942.00 4,937.50 4,937.50 0.0M
2025-05-08 4,990.00 5,001.00 4,970.56 4,970.56 0.0M
2025-05-07 4,915.00 4,915.00 4,897.17 4,897.17 0.0M
2025-05-06 4,971.50 4,994.00 4,925.00 4,925.00 0.0M
2025-05-05 4,969.00 4,969.00 4,969.00 4,969.00 0.0M
2025-05-02 4,920.00 4,966.00 4,920.00 4,966.00 0.0M
2025-04-30 4,737.56 4,755.91 4,737.56 4,755.91 0.0M
2025-04-28 4,730.00 4,730.00 4,730.00 4,730.00 0.0M
2025-04-24 4,753.75 4,792.69 4,753.75 4,791.50 0.0M
2025-04-23 4,819.00 4,819.00 4,735.00 4,735.00 0.0M
2025-04-22 4,600.00 4,610.00 4,600.00 4,610.00 0.0M
2025-04-21 4,497.59 4,497.59 4,497.59 4,497.59 0.0M
2025-04-16 4,622.00 4,645.11 4,582.18 4,582.18 0.0M
2025-04-15 4,750.63 4,750.63 4,719.00 4,719.00 0.0M
2025-04-14 4,723.31 4,723.31 4,723.31 4,723.31 0.0M
2025-04-11 4,750.00 4,825.00 4,741.85 4,817.40 0.0M
2025-04-10 4,700.00 4,700.00 4,553.55 4,640.00 0.0M
2025-04-09 4,463.89 4,763.00 4,463.89 4,750.00 0.0M
2025-04-08 4,540.00 4,662.00 4,477.00 4,477.00 0.0M
2025-04-07 4,240.00 4,450.00 4,240.00 4,434.52 0.0M
2025-04-04 4,360.00 4,390.00 4,300.00 4,324.30 0.0M
2025-04-03 4,710.00 4,710.00 4,530.00 4,565.24 0.0M
2025-04-02 5,043.00 5,043.00 5,015.00 5,015.00 0.0M
2025-04-01 4,960.00 4,960.00 4,945.00 4,948.25 0.0M
2025-03-31 4,934.22 5,007.05 4,934.22 5,007.05 0.0M
2025-03-28 5,011.81 5,011.81 4,940.00 4,941.11 0.0M
2025-03-27 5,081.43 5,081.43 5,081.43 5,081.43 0.0M
2025-03-26 5,070.00 5,070.00 5,070.00 5,070.00 0.0M
2025-03-25 4,983.87 5,018.00 4,983.87 5,018.00 0.0M
2025-03-24 4,972.00 4,984.64 4,957.00 4,983.87 0.0M
2025-03-20 4,870.65 4,870.65 4,806.00 4,806.00 0.0M
2025-03-19 4,809.00 4,846.00 4,802.11 4,802.11 0.0M
2025-03-18 4,690.00 4,690.00 4,670.00 4,681.00 0.0M
2025-03-14 4,591.62 4,639.64 4,591.62 4,639.64 0.0M
2025-03-13 4,526.00 4,533.00 4,511.39 4,526.19 0.0M
2025-03-12 4,640.00 4,673.00 4,607.00 4,631.00 0.0M
2025-03-11 4,650.00 4,665.00 4,623.44 4,665.00 0.0M
2025-03-10 4,750.00 4,750.00 4,670.00 4,691.67 0.0M
2025-03-07 4,961.00 4,961.00 4,868.01 4,930.00 0.0M
2025-03-06 5,000.00 5,028.55 4,983.00 4,998.00 0.0M
2025-03-05 5,100.00 5,144.50 5,095.00 5,144.50 0.0M
2025-03-04 5,199.00 5,243.00 5,161.00 5,235.00 0.0M
2025-03-03 5,389.00 5,401.00 5,360.00 5,360.00 0.0M
2025-02-28 5,350.00 5,353.00 5,350.00 5,353.00 0.0M
2025-02-26 5,297.00 5,300.00 5,250.00 5,300.00 0.0M
2025-02-25 5,300.01 5,300.01 5,242.00 5,296.00 0.0M
2025-02-24 5,328.00 5,367.00 5,328.00 5,350.00 0.0M
2025-02-21 5,459.00 5,459.00 5,371.20 5,371.20 0.0M
2025-02-20 5,614.48 5,614.48 5,428.00 5,440.07 0.0M
2025-02-19 5,700.52 5,720.00 5,700.52 5,716.67 0.0M
2025-02-18 5,650.00 5,650.00 5,650.00 5,650.00 0.0M
2025-02-17 5,620.00 5,620.00 5,620.00 5,620.00 0.0M
2025-02-14 5,633.00 5,645.00 5,620.00 5,620.00 0.0M
2025-02-13 5,625.00 5,637.50 5,625.00 5,637.50 0.0M
2025-02-12 5,661.37 5,661.37 5,642.00 5,658.00 0.0M
2025-02-11 5,629.91 5,661.37 5,629.91 5,661.37 0.0M
2025-02-10 5,624.00 5,624.00 5,585.00 5,585.00 0.0M
2025-02-07 5,685.00 5,696.00 5,680.00 5,680.00 0.0M
2025-02-06 5,596.80 5,646.56 5,596.80 5,646.56 0.0M
2025-02-05 5,552.74 5,552.74 5,549.70 5,549.70 0.0M
2025-02-04 5,471.50 5,500.00 5,471.50 5,500.00 0.0M
2025-01-31 5,565.00 5,565.00 5,550.00 5,550.00 0.0M
2025-01-30 5,480.00 5,500.00 5,480.00 5,489.00 0.0M
2025-01-29 5,543.10 5,550.50 5,465.00 5,465.00 0.0M
2025-01-28 5,480.00 5,480.00 5,473.00 5,473.00 0.0M
2025-01-27 5,425.00 5,484.09 5,425.00 5,480.00 0.0M
2025-01-24 5,360.00 5,360.00 5,353.00 5,354.00 0.0M
2025-01-22 5,395.00 5,395.00 5,387.00 5,387.00 0.0M
2025-01-21 5,422.00 5,438.50 5,384.00 5,427.24 0.0M
2025-01-20 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2025-01-17 5,315.40 5,400.00 5,315.40 5,400.00 0.0M
2025-01-16 5,140.00 5,288.00 5,140.00 5,261.00 0.0M
2025-01-15 5,087.00 5,170.00 5,087.00 5,170.00 0.0M
2025-01-14 5,030.00 5,049.80 5,010.00 5,049.80 0.0M
2025-01-13 5,030.00 5,054.70 5,030.00 5,054.44 0.0M
2025-01-10 4,970.00 4,975.20 4,967.00 4,975.20 0.0M
2025-01-08 4,910.00 4,910.00 4,910.00 4,910.00 0.0M
2025-01-03 4,986.00 5,000.00 4,986.00 5,000.00 0.0M
2025-01-02 5,025.00 5,025.00 4,982.66 4,982.66 0.0M