亚马逊

AMZN
🏛️ 墨西哥 →
4,039.67
最后更新: 2025-09-25
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 4,020.00 4,068.47 4,015.34 4,039.67 0.0M
2025-09-25 4,020.00 4,068.47 4,015.34 4,039.67 0.0M
2025-09-24 4,078.00 4,100.18 4,050.00 4,050.78 0.0M
2025-09-23 4,183.00 4,183.00 4,039.82 4,051.38 0.0M
2025-09-22 4,259.00 4,259.00 4,180.00 4,186.64 0.0M
2025-09-21 4,259.00 4,259.00 4,180.00 4,186.64 0.0M
2025-09-19 4,275.00 4,309.50 4,241.00 4,261.39 0.0M
2025-09-18 4,239.36 4,279.00 4,212.00 4,244.74 0.0M
2025-09-17 4,260.00 4,273.29 4,200.00 4,236.87 0.0M
2025-09-15 4,208.00 4,293.03 4,208.00 4,240.69 0.0M
2025-09-12 4,250.00 4,258.50 4,187.92 4,205.80 0.0M
2025-09-11 4,310.00 4,310.00 4,250.00 4,252.42 0.0M
2025-09-10 4,437.00 4,437.00 4,268.00 4,268.31 0.0M
2025-09-09 4,406.00 4,446.00 4,382.50 4,437.13 0.0M
2025-09-08 4,350.84 4,428.30 4,350.84 4,405.10 0.0M
2025-09-05 4,373.00 4,389.60 4,340.04 4,350.68 0.0M
2025-09-04 4,344.00 4,413.00 4,334.85 4,410.21 0.0M
2025-09-03 4,247.00 4,248.66 4,200.00 4,222.01 0.0M
2025-09-02 4,255.61 4,255.61 4,160.00 4,225.88 0.0M
2025-09-01 4,277.00 4,277.00 4,277.00 4,277.00 0.0M
2025-08-29 4,290.00 4,296.35 4,250.61 4,275.98 0.0M
2025-08-28 4,290.00 4,335.00 4,270.00 4,317.66 0.0M
2025-08-27 4,286.00 4,308.00 4,264.74 4,269.85 0.0M
2025-08-26 4,233.00 4,268.70 4,233.00 4,261.13 0.0M
2025-08-25 4,235.00 4,277.20 4,235.00 4,273.00 0.0M
2025-08-22 4,169.95 4,259.05 4,140.00 4,256.17 0.0M
2025-08-21 4,166.00 4,174.80 4,141.20 4,155.00 0.0M
2025-08-20 4,203.68 4,207.13 4,159.74 4,209.04 0.0M
2025-08-19 4,340.00 4,343.04 4,275.18 4,284.62 0.0M
2025-08-18 4,331.16 4,350.00 4,305.97 4,349.60 0.0M
2025-08-15 4,350.00 4,381.00 4,306.10 4,331.16 0.0M
2025-08-14 4,200.00 4,387.00 4,200.00 4,346.24 0.0M
2025-08-13 4,150.00 4,186.00 4,140.00 4,182.65 0.0M
2025-08-12 4,090.00 4,139.85 4,090.00 4,116.99 0.0M
2025-08-11 4,115.10 4,149.75 4,105.00 4,121.10 0.0M
2025-08-08 4,130.08 4,148.34 4,118.46 4,136.42 0.0M
2025-08-07 4,150.00 4,207.50 4,116.75 4,137.19 0.0M
2025-08-06 4,014.99 4,136.92 3,982.40 4,128.54 0.0M
2025-08-05 4,039.00 4,081.60 4,005.00 4,008.71 0.0M
2025-08-04 4,060.38 4,060.38 3,985.20 4,007.96 0.0M
2025-08-01 4,126.00 4,159.50 4,033.00 4,067.95 0.0M
2025-07-31 4,430.03 4,442.22 4,364.99 4,404.56 0.0M
2025-07-30 4,350.00 4,354.00 4,315.00 4,336.88 0.0M
2025-07-29 4,368.00 4,399.00 4,325.00 4,331.79 0.0M
2025-07-28 4,320.00 4,373.00 4,320.00 4,366.73 0.0M
2025-07-25 4,288.45 4,313.09 4,288.45 4,301.54 0.0M
2025-07-24 4,242.00 4,336.54 4,242.00 4,310.00 0.0M
2025-07-23 4,247.00 4,263.60 4,221.10 4,230.00 0.0M
2025-07-22 4,288.67 4,288.67 4,212.79 4,245.93 0.0M
2025-07-21 4,238.10 4,283.00 4,231.30 4,278.59 0.0M
2025-07-18 4,203.36 4,235.16 4,186.56 4,232.55 0.0M
2025-07-17 4,200.05 4,212.76 4,178.34 4,209.17 0.0M
2025-07-16 4,245.15 4,245.15 4,151.40 4,181.11 0.0M
2025-07-15 4,240.00 4,281.00 4,239.00 4,266.49 0.0M
2025-07-14 4,200.00 4,243.00 4,200.00 4,224.64 0.0M
2025-07-11 4,195.00 4,222.73 4,170.00 4,200.45 0.0M
2025-07-10 4,125.53 4,150.00 4,113.48 4,133.25 0.0M
2025-07-09 4,090.00 4,167.00 4,090.00 4,146.27 0.0M
2025-07-08 4,166.65 4,169.00 4,080.00 4,084.27 0.0M
2025-07-07 4,184.86 4,185.00 4,154.98 4,159.54 0.0M
2025-07-04 4,160.00 4,160.00 4,160.00 4,167.00 0.0M
2025-07-03 4,150.00 4,180.00 4,099.00 4,181.25 0.0M
2025-07-02 4,111.80 4,154.70 4,111.80 4,129.89 0.0M
2025-07-01 4,111.00 4,157.99 4,087.05 4,141.45 0.0M
2025-06-30 4,175.00 4,226.88 4,110.96 4,122.28 0.0M
2025-06-27 4,130.00 4,201.68 4,092.00 4,171.56 0.0M
2025-06-26 4,000.45 4,110.92 4,000.45 4,092.64 0.0M
2025-06-25 4,100.00 4,100.00 3,990.06 4,010.17 0.0M
2025-06-24 4,060.00 4,078.35 4,021.11 4,056.75 0.0M
2025-06-23 4,019.34 4,029.30 3,987.97 3,988.57 0.0M
2025-06-20 4,061.34 4,061.34 3,994.00 4,011.79 0.0M
2025-06-19 4,050.00 4,051.00 4,050.00 4,059.97 0.0M
2025-06-18 4,098.00 4,135.00 4,044.03 4,055.64 0.0M
2025-06-17 4,077.01 4,116.40 4,077.01 4,083.39 0.0M
2025-06-16 4,000.00 4,100.00 4,000.00 4,099.19 0.0M
2025-06-13 4,000.00 4,040.00 3,990.80 4,007.46 0.0M
2025-06-12 4,000.85 4,039.49 4,000.85 4,025.00 0.0M
2025-06-11 4,131.00 4,148.34 4,030.48 4,038.32 0.0M
2025-06-10 4,125.00 4,144.99 4,085.01 4,139.05 0.0M
2025-06-09 4,095.58 4,145.09 4,070.00 4,140.93 0.0M
2025-06-06 4,060.00 4,100.00 4,038.60 4,071.24 0.0M
2025-06-05 4,010.01 4,075.00 3,990.00 3,989.88 0.0M
2025-06-04 3,950.96 3,990.00 3,940.52 3,981.34 0.0M
2025-06-03 3,978.18 4,004.00 3,951.15 3,950.96 0.0M
2025-06-02 3,954.41 3,972.00 3,902.60 3,960.01 0.0M
2025-05-30 3,932.07 3,980.00 3,916.17 3,975.57 0.0M
2025-05-29 4,009.62 4,025.00 3,941.64 3,969.69 0.0M
2025-05-28 3,970.00 4,000.44 3,968.64 3,977.12 0.0M
2025-05-27 3,891.05 3,974.00 3,891.05 3,959.14 0.0M
2025-05-26 3,863.00 3,900.00 3,863.00 3,890.00 0.0M
2025-05-23 3,867.77 3,898.31 3,863.77 3,876.37 0.0M
2025-05-22 3,875.01 3,964.61 3,875.01 3,918.56 0.0M
2025-05-21 3,900.00 3,927.00 3,885.00 3,899.03 0.0M
2025-05-20 3,961.00 3,961.00 3,915.00 3,928.71 0.0M
2025-05-19 3,974.99 4,007.78 3,900.80 3,972.70 0.0M
2025-05-16 4,000.00 4,027.20 3,985.00 3,999.99 0.0M
2025-05-15 4,050.00 4,050.00 3,960.00 3,991.78 0.0M
2025-05-14 4,075.40 4,096.72 4,055.00 4,063.07 0.0M
2025-05-13 4,124.69 4,193.00 4,090.11 4,101.05 0.0M
2025-05-12 4,020.00 4,105.00 4,012.50 4,074.11 0.0M
2025-05-09 3,780.00 3,780.00 3,730.00 3,766.56 0.0M
2025-05-08 3,734.04 3,800.00 3,701.48 3,770.40 0.0M
2025-05-07 3,728.84 3,735.00 3,673.36 3,704.51 0.0M
2025-05-06 3,660.00 3,685.40 3,639.72 3,647.97 0.0M
2025-05-05 3,699.99 3,699.99 3,649.00 3,675.83 0.0M
2025-05-02 3,746.00 3,781.00 3,668.31 3,728.83 0.0M
2025-04-30 3,528.00 3,670.00 3,515.93 3,606.47 0.0M
2025-04-29 3,620.00 3,677.60 3,600.00 3,677.60 0.0M
2025-04-28 3,667.01 3,697.00 3,620.00 3,678.63 0.0M
2025-04-25 3,664.60 3,705.48 3,635.00 3,684.98 0.0M
2025-04-24 3,562.50 3,654.50 3,550.00 3,649.04 0.0M
2025-04-23 3,594.48 3,670.64 3,550.00 3,558.66 0.0M
2025-04-22 3,307.95 3,453.02 3,307.95 3,398.71 0.0M
2025-04-21 3,400.11 3,400.11 3,255.66 3,285.99 0.0M
2025-04-16 3,575.00 3,575.00 3,430.00 3,456.38 0.0M
2025-04-15 3,615.00 3,627.57 3,575.00 3,605.45 0.0M
2025-04-14 3,769.14 3,769.14 3,618.50 3,663.02 0.0M
2025-04-11 3,690.00 3,763.85 3,640.00 3,750.39 0.0M
2025-04-10 3,849.00 3,849.00 3,622.23 3,681.19 0.0M
2025-04-04 3,500.00 3,642.76 3,383.00 3,535.06 0.0M
2025-04-03 3,700.25 3,700.25 3,530.00 3,557.51 0.0M
2025-04-02 3,892.75 4,044.10 3,839.16 4,027.88 0.0M
2025-04-01 3,873.48 3,940.00 3,867.78 3,903.83 0.0M
2025-03-31 3,899.99 3,900.00 3,769.57 3,890.03 0.0M
2025-03-28 4,029.48 4,051.74 3,919.60 3,925.02 0.0M
2025-03-27 4,051.41 4,131.00 4,051.41 4,092.25 0.0M
2025-03-26 4,135.00 4,135.00 4,029.00 4,044.14 0.0M
2025-03-25 4,088.00 4,130.00 4,075.50 4,121.30 0.0M
2025-03-24 4,014.15 4,092.66 4,014.15 4,077.52 0.0M
2025-03-21 3,933.00 3,968.00 3,914.01 3,963.30 0.0M
2025-03-20 3,920.00 4,016.06 3,890.00 3,923.02 0.0M
2025-03-19 3,872.67 3,925.00 3,839.00 3,916.97 0.0M
2025-03-18 3,936.21 3,936.21 3,820.00 3,845.29 0.0M
2025-03-14 3,885.00 3,954.60 3,885.00 3,948.49 0.0M
2025-03-13 4,014.99 4,014.99 3,856.00 3,883.73 0.0M
2025-03-12 4,060.00 4,070.00 3,945.39 4,018.65 0.0M
2025-03-11 3,945.54 4,053.00 3,945.54 3,997.52 0.0M
2025-03-10 3,948.00 3,974.99 3,862.00 3,947.73 0.0M
2025-03-07 4,049.38 4,092.93 3,912.00 4,035.21 0.0M
2025-03-06 4,199.99 4,199.99 4,025.60 4,048.34 0.0M
2025-03-05 4,235.00 4,268.00 4,166.40 4,245.51 0.0M
2025-03-04 4,185.73 4,275.00 4,140.80 4,211.16 0.0M
2025-03-03 4,352.00 4,352.00 4,200.00 4,206.77 0.0M
2025-02-28 4,249.00 4,392.97 4,230.00 4,319.51 0.0M
2025-02-27 4,412.00 4,478.25 4,271.74 4,273.23 0.0M
2025-02-26 4,422.00 4,475.00 4,355.22 4,372.55 0.0M
2025-02-25 4,340.67 4,360.51 4,185.00 4,358.82 0.0M
2025-02-24 4,420.36 4,449.78 4,352.43 4,363.59 0.0M
2025-02-21 4,525.00 4,525.00 4,384.00 4,420.36 0.0M
2025-02-20 4,580.00 4,580.00 4,510.21 4,522.89 0.0M
2025-02-19 4,590.00 4,629.50 4,571.00 4,626.49 0.0M
2025-02-18 4,635.15 4,635.15 4,538.40 4,554.27 0.0M
2025-02-17 4,658.97 4,660.00 4,639.00 4,650.00 0.0M
2025-02-14 4,670.00 4,670.00 4,621.70 4,643.42 0.0M
2025-02-13 4,700.00 4,730.00 4,670.00 4,695.58 0.0M
2025-02-12 4,732.00 4,742.53 4,690.23 4,701.37 0.0M
2025-02-11 4,796.16 4,796.16 4,738.56 4,770.08 0.0M
2025-02-10 4,732.85 4,827.00 4,732.85 4,810.62 0.0M
2025-02-06 4,914.00 4,914.00 4,836.42 4,891.74 0.0M
2025-02-05 4,965.00 4,965.00 4,848.00 4,858.99 0.0M
2025-02-04 4,894.85 4,987.12 4,880.50 4,960.85 0.0M
2025-01-31 4,900.00 4,962.75 4,900.00 4,919.45 0.0M
2025-01-30 4,880.00 4,880.00 4,738.50 4,835.86 0.0M
2025-01-29 4,922.23 4,922.23 4,852.96 4,860.27 0.0M
2025-01-28 4,832.00 4,969.00 4,832.00 4,899.75 0.0M
2025-01-27 4,637.90 4,865.00 4,637.90 4,853.59 0.0M
2025-01-24 4,767.00 4,767.00 4,720.00 4,750.21 0.0M
2025-01-23 4,751.00 4,796.05 4,735.00 4,786.92 0.0M
2025-01-22 4,780.00 4,835.19 4,763.30 4,800.11 0.0M
2025-01-21 4,722.00 4,777.00 4,704.55 4,763.53 0.0M
2025-01-20 4,689.01 4,722.00 4,627.00 4,722.00 0.0M
2025-01-17 4,640.00 4,701.20 4,616.56 4,695.76 0.0M
2025-01-16 4,580.82 4,655.00 4,580.82 4,612.46 0.0M
2025-01-15 4,500.00 4,573.80 4,500.00 4,566.30 0.0M
2025-01-14 4,550.00 4,554.00 4,446.00 4,465.20 0.0M
2025-01-13 4,533.95 4,553.90 4,501.98 4,528.60 0.0M
2025-01-10 4,611.00 4,611.00 4,478.00 4,539.46 0.0M
2025-01-09 4,530.00 4,615.00 4,522.00 4,611.54 0.0M
2025-01-08 4,536.00 4,552.15 4,498.28 4,522.98 0.0M
2025-01-07 4,592.81 4,592.81 4,505.00 4,509.65 0.0M
2025-01-06 4,612.55 4,651.35 4,585.49 4,623.75 0.0M
2025-01-03 4,588.42 4,640.84 4,584.73 4,613.16 0.0M
2025-01-02 4,630.00 4,653.69 4,509.12 4,527.98 0.0M