京东集团-SW

9618
🏛️ 香港 →
132.50
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
09:30 135.30 135.30 134.10 134.70 969.6K
09:35 134.70 135.20 134.50 135.20 404.0K
09:40 135.30 135.70 135.10 135.60 356.8K
09:45 135.60 135.60 135.10 135.20 235.2K
09:50 135.20 135.70 135.20 135.70 166.7K
09:55 135.70 135.70 135.10 135.20 235.3K
10:00 135.30 135.30 134.70 134.80 375.9K
10:05 134.70 135.20 134.60 135.20 236.2K
10:10 135.10 135.30 134.90 135.00 196.6K
10:15 134.90 134.90 134.50 134.60 128.2K
10:20 134.60 134.80 134.50 134.60 118.4K
10:25 134.50 135.00 134.50 135.00 139.9K
10:30 135.10 135.40 134.90 135.20 141.7K
10:35 135.10 135.10 134.70 135.10 116.6K
10:40 135.20 135.20 134.80 134.90 97.0K
10:45 135.00 135.30 134.90 135.10 108.9K
10:50 135.20 135.30 135.00 135.30 70.3K
10:55 135.20 135.40 135.20 135.30 52.5K
11:00 135.40 135.80 135.30 135.60 148.9K
11:05 135.60 136.00 135.30 135.30 215.9K
11:10 135.20 135.20 135.00 135.20 137.8K
11:15 135.10 135.20 134.90 134.90 35.9K
11:20 134.90 135.00 134.70 134.80 54.0K
11:25 134.70 134.90 134.70 134.80 31.7K
11:30 134.70 134.80 134.60 134.60 95.5K
11:35 134.70 134.90 134.50 134.90 101.8K
11:40 135.00 135.40 134.90 135.30 103.7K
11:45 135.40 135.40 135.20 135.30 58.8K
11:50 135.40 135.40 135.20 135.20 29.5K
11:55 135.30 135.40 135.20 135.30 36.6K
13:00 135.20 135.30 134.70 134.90 199.5K
13:05 135.00 135.10 134.70 134.70 105.2K
13:10 134.80 135.40 134.80 135.20 251.1K
13:15 135.10 135.40 135.10 135.30 69.3K
13:20 135.20 135.40 135.20 135.40 55.7K
13:25 135.30 135.40 135.10 135.20 107.6K
13:30 135.30 135.30 135.10 135.20 42.9K
13:35 135.30 135.40 135.20 135.40 56.9K
13:40 135.50 135.50 135.40 135.40 115.7K
13:45 135.30 135.40 135.20 135.40 85.5K
13:50 135.30 135.40 135.00 135.00 63.8K
13:55 135.10 135.10 134.80 134.90 93.5K
14:00 134.80 134.90 134.80 134.80 39.9K
14:05 134.80 134.90 134.70 134.70 93.9K
14:10 134.80 134.90 134.70 134.80 38.3K
14:15 134.70 134.90 134.70 134.90 52.5K
14:20 134.80 134.90 134.70 134.70 69.6K
14:25 134.80 134.80 134.40 134.60 303.0K
14:30 134.50 134.60 134.30 134.30 134.4K
14:35 134.40 134.60 134.20 134.60 205.8K
14:40 134.50 134.60 134.40 134.60 106.0K
14:45 134.70 134.70 134.50 134.50 90.7K
14:50 134.60 134.60 134.30 134.30 132.8K
14:55 134.40 134.40 134.20 134.20 67.0K
15:00 134.30 134.30 133.50 133.60 687.4K
15:05 133.50 133.90 133.20 133.90 502.3K
15:10 133.80 133.80 133.10 133.10 256.4K
15:15 133.00 133.00 132.60 132.90 365.5K
15:20 132.90 132.90 132.30 132.40 225.8K
15:25 132.50 133.10 132.50 132.90 281.4K
15:30 132.70 133.00 132.60 132.90 274.2K
15:35 132.80 132.80 132.20 132.40 544.0K
15:40 132.30 132.40 132.30 132.40 336.9K
15:45 132.50 132.60 132.40 132.60 309.1K
15:50 132.50 132.90 132.50 132.80 379.6K
15:55 132.90 133.00 132.50 132.50 2,366.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 135.40 136.00 132.20 132.50 14.3M
2025-09-25 135.50 142.60 134.40 137.60 33.3M
2025-09-24 128.50 133.00 128.20 133.00 14.9M
2025-09-23 132.60 133.00 126.50 128.30 24.7M
2025-09-22 138.00 138.00 133.50 134.20 15.0M
2025-09-19 137.10 139.60 136.20 138.80 22.9M
2025-09-18 136.20 138.50 133.10 134.30 19.0M
2025-09-17 134.00 138.40 133.70 136.70 30.6M
2025-09-16 130.80 131.10 129.10 130.00 13.5M
2025-09-15 131.70 134.70 130.70 131.70 12.8M
2025-09-12 134.30 134.90 131.30 131.70 19.5M
2025-09-11 130.60 131.20 128.80 129.80 13.0M
2025-09-10 131.10 135.20 129.00 132.10 34.4M
2025-09-09 126.80 127.90 126.00 127.50 20.1M
2025-09-08 122.20 123.80 121.90 123.40 10.9M
2025-09-05 121.10 122.50 120.60 122.10 20.4M
2025-09-04 122.70 122.70 119.60 119.80 11.2M
2025-09-03 122.80 123.90 119.90 120.70 14.6M
2025-09-02 121.00 121.70 119.10 119.60 11.0M
2025-09-01 120.50 122.30 120.50 121.40 17.5M
2025-08-29 117.10 119.50 116.80 117.80 19.7M
2025-08-28 120.00 120.60 114.80 115.20 29.7M
2025-08-27 124.40 125.40 120.60 121.30 18.8M
2025-08-26 125.20 126.80 124.00 124.40 11.0M
2025-08-25 124.00 127.40 123.80 126.60 19.9M
2025-08-22 121.70 122.30 119.90 121.40 12.9M
2025-08-21 122.50 123.00 120.50 121.10 10.0M
2025-08-20 121.70 123.00 121.30 122.50 9.5M
2025-08-19 124.30 124.60 122.30 123.30 9.0M
2025-08-18 122.80 126.50 122.70 124.00 21.4M
2025-08-15 122.60 123.50 119.50 120.80 28.6M
2025-08-14 127.10 127.50 125.00 125.10 13.0M
2025-08-13 125.70 127.50 124.80 127.40 18.1M
2025-08-12 122.40 123.40 122.00 122.70 10.2M
2025-08-11 123.80 124.10 121.90 122.30 9.1M
2025-08-08 124.70 125.00 122.60 122.90 8.4M
2025-08-07 123.80 125.70 122.90 124.70 13.8M
2025-08-06 123.20 124.30 122.30 122.60 9.2M
2025-08-05 123.30 123.80 122.30 123.00 11.9M
2025-08-04 121.80 123.30 121.30 123.00 10.6M
2025-08-01 122.90 125.00 122.50 122.70 14.7M
2025-07-31 125.70 125.70 122.70 122.90 19.8M
2025-07-30 127.40 129.10 126.50 126.90 21.6M
2025-07-29 130.40 130.80 128.60 130.40 8.9M
2025-07-28 131.10 132.90 130.50 131.20 8.1M
2025-07-25 132.00 132.00 130.00 130.50 11.2M
2025-07-24 134.10 135.30 132.90 133.30 15.4M
2025-07-23 132.80 135.70 132.00 134.10 20.2M
2025-07-22 131.10 131.50 128.80 130.50 9.9M
2025-07-21 132.30 132.80 130.30 130.90 20.1M
2025-07-18 126.80 129.80 126.80 128.20 20.6M
2025-07-17 124.00 125.40 123.40 124.50 9.1M
2025-07-16 127.00 128.60 124.30 124.70 15.1M
2025-07-15 121.10 125.70 121.00 125.00 21.7M
2025-07-14 122.00 122.60 120.50 122.40 10.6M
2025-07-11 121.90 125.90 121.70 123.30 16.9M
2025-07-10 124.00 124.30 122.00 123.60 15.8M
2025-07-09 128.00 128.00 124.80 125.30 11.2M
2025-07-08 126.40 128.30 125.70 127.70 9.3M
2025-07-07 124.00 125.70 121.80 124.80 16.0M
2025-07-04 124.80 125.90 123.10 124.20 17.6M
2025-07-03 128.20 128.80 124.50 125.30 17.3M
2025-07-02 131.50 131.50 126.80 128.00 13.5M
2025-06-30 130.90 131.50 127.60 127.90 12.9M
2025-06-27 130.70 133.00 129.70 130.30 16.0M
2025-06-26 128.00 130.60 128.00 130.10 10.8M
2025-06-25 127.70 131.20 127.20 129.80 15.2M
2025-06-24 125.10 127.30 124.80 126.60 13.8M
2025-06-23 123.10 125.30 121.70 124.80 13.7M
2025-06-20 124.60 125.70 123.70 125.60 18.2M
2025-06-19 128.50 128.70 123.40 124.70 21.0M
2025-06-18 132.00 132.80 129.10 129.40 8.9M
2025-06-17 131.00 132.60 130.50 131.50 6.5M
2025-06-16 129.00 131.90 128.30 130.90 10.6M
2025-06-13 130.20 132.10 128.80 129.80 24.1M
2025-06-12 131.50 132.90 130.80 131.40 12.0M
2025-06-11 132.60 135.30 132.60 133.90 10.9M
2025-06-10 134.00 134.70 131.10 131.90 11.2M
2025-06-09 130.60 135.50 130.60 134.00 20.8M
2025-06-06 130.70 131.00 127.80 128.70 16.5M
2025-06-05 129.10 131.30 128.80 130.60 13.2M
2025-06-04 127.30 129.40 126.50 128.70 14.1M
2025-06-03 128.80 130.80 128.00 128.60 9.1M
2025-06-02 127.00 129.00 125.10 128.60 11.4M
2025-05-30 129.00 129.20 127.20 128.90 22.6M
2025-05-29 123.80 132.80 123.80 131.80 25.7M
2025-05-28 127.20 128.60 125.90 126.50 10.8M
2025-05-27 127.00 128.60 121.00 128.30 19.1M
2025-05-26 130.80 131.90 129.40 129.60 8.0M
2025-05-23 132.70 133.40 131.30 131.90 6.7M
2025-05-22 132.80 134.30 132.10 132.50 9.3M
2025-05-21 134.00 135.70 133.10 134.50 9.3M
2025-05-20 130.70 134.50 130.70 133.50 14.0M
2025-05-19 130.00 131.50 129.20 130.40 16.9M
2025-05-16 133.60 134.60 131.30 131.80 20.7M
2025-05-15 138.20 139.00 135.20 135.40 20.8M
2025-05-14 142.80 143.20 139.60 141.60 22.0M
2025-05-13 139.60 140.00 136.40 137.00 16.8M
2025-05-12 135.00 141.20 134.40 139.90 26.3M
2025-05-09 132.40 132.60 129.70 131.50 11.4M
2025-05-08 130.50 133.20 130.50 131.60 13.2M
2025-05-07 134.60 135.80 130.90 130.90 17.9M
2025-05-06 130.00 132.30 128.30 131.50 20.9M
2025-05-02 128.70 132.70 128.20 132.10 17.7M
2025-04-30 128.70 128.90 126.60 127.90 12.4M
2025-04-29 127.90 131.30 127.00 128.90 16.0M
2025-04-28 126.00 127.70 124.60 126.50 18.2M
2025-04-25 124.70 126.90 123.20 123.80 21.2M
2025-04-24 130.80 130.80 122.10 124.20 43.9M
2025-04-23 135.30 135.50 130.40 132.40 26.4M
2025-04-22 132.00 132.00 128.00 130.40 34.0M
2025-04-17 137.80 139.60 136.60 139.20 10.7M
2025-04-16 143.40 144.50 136.60 138.40 18.3M
2025-04-15 148.40 149.50 145.20 146.50 12.2M
2025-04-14 145.00 148.90 142.00 146.60 17.3M
2025-04-11 141.50 146.20 139.80 143.10 20.2M
2025-04-10 141.40 145.90 138.20 141.70 23.3M
2025-04-09 130.10 138.70 127.20 136.70 27.0M
2025-04-08 134.60 141.00 132.70 137.60 41.7M
2025-04-07 133.60 137.10 125.20 126.40 43.9M
2025-04-03 152.40 156.00 152.20 153.50 15.6M
2025-04-02 161.20 163.00 158.80 161.90 6.0M
2025-04-01 161.00 163.80 160.40 161.20 6.8M
2025-03-31 162.20 163.00 159.00 160.80 6.9M
2025-03-28 168.00 169.10 162.80 164.40 9.0M
2025-03-27 163.40 167.60 162.60 164.60 7.5M
2025-03-26 161.00 164.70 161.00 164.10 9.2M
2025-03-25 165.60 166.40 161.10 161.20 9.4M
2025-03-24 165.20 167.60 162.20 166.60 9.2M
2025-03-21 168.90 170.00 162.70 162.90 15.0M
2025-03-20 175.60 175.60 166.20 167.50 13.6M
2025-03-19 176.70 177.80 174.50 176.20 11.3M
2025-03-18 175.40 178.00 172.90 177.90 17.6M
2025-03-17 171.30 171.90 168.00 169.00 13.1M
2025-03-14 161.50 166.90 158.40 165.60 19.1M
2025-03-13 157.70 159.90 155.80 157.20 12.8M
2025-03-12 159.50 160.70 154.30 156.70 17.3M
2025-03-11 157.30 160.60 155.60 160.10 22.6M
2025-03-10 165.80 168.60 161.30 162.30 21.3M
2025-03-07 173.80 177.40 168.50 170.10 34.9M
2025-03-06 168.80 180.80 168.40 179.00 27.6M
2025-03-05 160.90 165.70 159.60 165.10 11.2M
2025-03-04 156.20 160.90 154.30 160.20 9.1M
2025-03-03 161.30 164.90 157.30 159.00 18.7M
2025-02-28 164.90 166.60 159.00 160.60 16.7M
2025-02-27 166.70 169.90 165.20 167.20 17.4M
2025-02-26 157.80 169.70 157.80 168.10 27.7M
2025-02-25 153.00 157.70 152.20 155.00 16.4M
2025-02-24 161.70 164.30 158.10 161.10 14.9M
2025-02-21 160.70 161.80 156.20 161.60 17.9M
2025-02-20 153.80 155.30 150.80 153.70 13.3M
2025-02-19 151.90 155.70 150.20 154.20 14.0M
2025-02-18 158.30 159.80 154.80 156.60 16.1M
2025-02-17 164.00 164.80 155.50 157.10 17.1M
2025-02-14 155.00 163.00 155.00 163.00 24.9M
2025-02-13 153.40 159.40 149.50 151.50 27.4M
2025-02-12 160.50 161.70 153.50 156.10 17.6M
2025-02-11 163.40 164.40 158.30 158.50 11.6M
2025-02-10 157.00 161.60 156.60 161.50 11.3M
2025-02-07 156.00 158.60 154.70 157.10 11.0M
2025-02-06 154.70 157.90 154.30 157.70 8.4M
2025-02-05 160.80 160.80 153.30 156.50 15.8M
2025-02-04 156.20 162.10 155.90 162.10 17.8M
2025-02-03 152.40 152.80 147.20 151.90 16.9M
2025-01-28 158.50 158.60 154.70 156.90 6.9M
2025-01-27 157.60 159.60 156.40 157.30 10.3M
2025-01-24 150.40 157.00 150.20 155.70 12.8M
2025-01-23 152.70 154.00 150.00 151.20 10.6M
2025-01-22 151.10 153.20 150.60 151.60 23.2M
2025-01-21 159.00 159.30 155.10 158.40 11.5M
2025-01-20 152.60 158.30 152.10 157.40 21.4M
2025-01-17 137.80 148.20 137.40 146.70 19.8M
2025-01-16 137.30 140.20 137.30 140.10 7.8M
2025-01-15 134.80 138.00 133.90 137.10 7.6M
2025-01-14 129.70 137.00 129.70 135.90 11.8M
2025-01-13 129.60 129.60 126.60 129.00 6.3M
2025-01-10 133.80 133.90 130.30 130.90 6.7M
2025-01-09 134.70 135.20 132.40 133.20 5.9M
2025-01-08 136.50 138.30 133.40 135.30 10.3M
2025-01-07 135.70 137.20 132.80 135.00 10.1M
2025-01-06 137.50 137.80 135.00 135.70 8.2M
2025-01-03 134.40 136.30 132.60 134.20 9.8M
2025-01-02 132.90 133.80 130.80 132.50 10.3M