爱马仕国际集团

HESAY
🏛️ 美国 →
245.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 241.86 242.09 241.77 242.09 0.2K
09:35 241.59 241.69 241.59 241.69 0.0K
09:40 241.98 241.98 241.98 241.98 0.0K
09:45 242.01 242.13 241.83 241.83 0.1K
09:50 242.04 242.09 241.80 241.85 0.3K
10:00 241.37 241.65 241.37 241.65 0.1K
10:05 241.62 241.67 241.30 241.30 0.5K
10:10 241.15 241.29 240.85 241.13 0.3K
10:15 241.11 241.30 240.90 240.96 0.1K
10:20 241.10 241.10 240.95 241.06 0.4K
10:25 241.01 241.29 240.97 241.29 0.2K
10:30 241.29 241.73 241.24 241.73 0.1K
10:35 241.88 241.98 241.54 241.85 0.0K
10:40 241.77 241.96 241.67 241.96 0.1K
10:45 242.01 242.09 241.97 242.04 0.0K
10:50 242.05 242.15 241.78 241.78 0.4K
10:55 241.85 241.92 241.78 241.92 0.1K
11:00 241.90 241.90 241.48 241.63 0.2K
11:05 241.49 241.83 241.49 241.72 0.1K
11:10 241.67 241.75 241.56 241.68 0.2K
11:15 241.37 241.75 241.37 241.75 0.2K
11:20 241.48 241.48 241.22 241.22 0.4K
11:25 241.33 241.76 241.33 241.66 0.3K
11:30 241.59 241.89 241.31 241.31 0.9K
11:35 241.52 242.02 240.90 241.70 2.2K
11:40 242.18 242.18 241.22 241.43 0.6K
11:45 241.22 241.63 241.22 241.63 0.0K
11:50 241.22 241.63 241.22 241.39 0.7K
11:55 241.32 241.49 241.29 241.30 0.2K
12:00 241.32 241.41 241.30 241.40 0.1K
12:05 241.35 241.41 241.35 241.40 0.0K
12:10 241.33 241.40 241.31 241.40 0.4K
12:15 241.40 241.40 241.38 241.38 0.6K
12:20 241.32 241.50 241.32 241.38 0.1K
12:25 241.52 241.66 241.42 241.42 0.1K
12:30 241.66 241.66 241.42 241.66 0.2K
12:35 241.54 241.73 241.42 241.73 0.5K
12:40 241.71 241.78 241.60 241.78 1.0K
12:45 241.78 241.86 241.55 241.70 0.4K
12:50 241.84 241.87 241.61 241.74 0.2K
12:55 241.74 241.97 241.74 241.97 0.2K
13:00 241.86 241.97 241.77 241.77 0.1K
13:10 241.92 241.92 241.71 241.78 0.2K
13:15 241.83 241.91 241.71 241.72 0.1K
13:20 241.81 241.91 241.70 241.81 1.7K
13:25 241.81 242.01 241.81 242.00 0.3K
13:30 241.91 242.32 241.91 242.13 2.8K
13:35 242.26 242.26 242.00 242.00 0.1K
13:40 242.25 242.45 242.00 242.45 0.3K
13:45 242.45 242.45 242.25 242.25 0.0K
13:50 242.44 242.44 242.25 242.43 0.1K
13:55 242.43 242.43 242.24 242.24 0.1K
14:00 242.33 242.42 242.24 242.24 0.2K
14:05 242.31 242.31 241.70 242.23 0.5K
14:10 242.23 242.23 241.72 241.98 0.5K
14:15 241.98 242.23 241.98 242.23 0.4K
14:20 241.92 242.33 241.92 242.33 0.2K
14:25 242.04 242.33 241.75 241.75 0.1K
14:30 242.33 242.33 241.98 242.33 0.2K
14:35 242.33 242.33 242.07 242.33 0.1K
14:40 242.09 242.49 242.09 242.33 0.3K
14:45 242.41 242.42 242.25 242.38 0.7K
14:50 242.42 242.47 242.38 242.47 0.1K
14:55 242.34 242.58 242.33 242.58 0.6K
15:00 242.45 242.56 242.14 242.30 0.9K
15:05 242.33 242.47 242.30 242.34 0.3K
15:10 242.36 242.47 242.27 242.34 0.2K
15:15 242.25 242.44 242.22 242.33 0.1K
15:20 242.33 242.44 242.33 242.44 0.1K
15:25 242.44 242.44 242.22 242.43 0.2K
15:30 242.34 242.34 241.87 242.08 0.4K
15:35 242.08 242.31 241.87 242.31 1.2K
15:40 242.31 242.31 242.02 242.31 0.1K
15:45 242.09 242.31 241.87 242.10 0.1K
15:50 242.11 242.11 241.90 241.93 0.8K
15:55 241.97 242.35 241.95 242.35 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 244.10 245.84 242.00 245.12 0.0M
2025-09-29 248.19 248.91 247.63 248.19 0.0M
2025-09-26 241.76 242.58 240.85 242.35 0.0M
2025-09-25 239.78 241.42 239.18 240.47 0.0M
2025-09-24 243.34 244.95 242.00 242.71 0.1M
2025-09-23 254.27 255.10 250.74 251.25 0.0M
2025-09-22 248.86 250.00 247.73 249.82 0.0M
2025-09-19 251.52 252.00 250.10 251.01 0.0M
2025-09-18 254.66 255.00 252.39 253.10 0.1M
2025-09-17 251.12 254.05 250.63 250.77 0.1M
2025-09-16 253.18 253.18 250.09 251.81 0.0M
2025-09-15 248.14 249.44 246.92 249.40 0.0M
2025-09-12 246.89 249.99 244.51 246.27 0.0M
2025-09-11 246.23 248.12 245.95 247.79 0.0M
2025-09-10 245.00 245.70 244.00 245.00 0.1M
2025-09-09 246.40 247.10 244.18 245.66 0.0M
2025-09-08 241.48 241.48 238.82 239.86 0.1M
2025-09-05 237.45 240.56 237.45 239.09 0.1M
2025-09-04 236.41 236.92 233.21 235.61 0.1M
2025-09-03 238.87 239.39 237.68 238.40 0.1M
2025-09-02 235.43 238.75 235.21 238.75 0.1M
2025-08-29 245.62 246.23 244.01 244.90 0.0M
2025-08-28 250.26 250.38 246.91 247.71 0.0M
2025-08-27 246.46 248.61 245.16 246.20 0.0M
2025-08-26 243.37 243.68 240.74 241.55 0.1M
2025-08-25 245.02 245.72 240.80 240.80 0.0M
2025-08-22 240.89 246.32 240.89 245.15 0.0M
2025-08-21 240.74 240.84 239.00 240.12 0.0M
2025-08-20 245.19 246.33 244.61 245.26 0.0M
2025-08-19 246.19 247.23 243.75 244.61 0.1M
2025-08-18 240.17 242.52 239.99 242.33 0.0M
2025-08-15 241.05 242.60 240.79 241.41 0.0M
2025-08-14 241.47 243.96 241.25 243.00 0.0M
2025-08-13 240.57 244.14 240.22 243.02 0.0M
2025-08-12 234.97 240.00 233.92 239.03 0.1M
2025-08-11 240.65 241.10 235.20 236.29 0.1M
2025-08-08 245.09 247.66 244.33 246.65 0.0M
2025-08-07 249.76 250.21 245.96 247.04 0.0M
2025-08-06 245.12 247.13 244.67 246.30 0.0M
2025-08-05 242.55 243.29 241.77 242.50 0.0M
2025-08-04 241.55 243.60 241.11 242.69 0.1M
2025-08-01 239.77 241.40 238.42 240.11 0.1M
2025-07-31 250.29 250.49 245.00 245.32 0.1M
2025-07-30 261.00 264.58 260.17 261.00 0.1M
2025-07-29 276.53 276.89 272.28 274.50 0.0M
2025-07-28 277.19 278.72 276.10 276.49 0.0M
2025-07-25 279.77 284.02 275.51 281.14 0.0M
2025-07-24 275.33 281.03 275.03 275.50 0.0M
2025-07-23 274.45 281.97 273.98 281.03 0.1M
2025-07-22 272.22 272.60 269.01 271.37 0.0M
2025-07-21 275.89 275.89 269.02 271.50 0.0M
2025-07-18 278.36 278.47 274.05 274.17 0.0M
2025-07-17 279.76 280.30 276.31 277.81 0.0M
2025-07-16 281.05 284.40 280.71 283.38 0.0M
2025-07-15 281.14 281.30 277.68 278.00 0.0M
2025-07-14 279.06 282.11 278.94 282.00 0.0M
2025-07-11 286.25 286.42 284.07 284.60 0.1M
2025-07-10 288.62 289.87 287.34 288.49 0.0M
2025-07-09 284.27 286.79 284.04 286.04 0.0M
2025-07-08 279.39 283.39 278.38 282.28 0.1M
2025-07-07 277.86 282.00 276.16 281.01 0.1M
2025-07-03 274.57 278.14 274.18 276.14 0.0M
2025-07-02 273.80 274.73 271.00 273.56 0.0M
2025-07-01 271.79 273.13 271.18 272.94 0.0M
2025-06-30 270.98 271.64 269.19 271.11 0.0M
2025-06-27 264.70 268.00 264.59 266.72 0.0M
2025-06-26 262.30 263.08 260.78 262.49 0.0M
2025-06-25 263.55 264.89 262.35 264.62 0.0M
2025-06-24 262.66 265.75 262.46 264.61 0.1M
2025-06-23 257.11 263.39 256.71 263.38 0.0M
2025-06-20 262.14 262.14 258.57 258.79 0.0M
2025-06-18 260.85 263.48 260.00 261.00 0.0M
2025-06-17 265.40 266.04 262.18 262.40 0.0M
2025-06-16 266.92 268.05 264.61 264.69 0.0M
2025-06-13 262.77 265.90 262.77 262.81 0.0M
2025-06-12 267.64 271.26 267.49 270.38 0.0M
2025-06-11 272.36 273.25 270.00 270.29 0.0M
2025-06-10 266.19 268.63 265.88 268.25 0.0M
2025-06-09 265.01 267.49 262.32 264.69 0.0M
2025-06-06 267.49 267.49 263.01 264.90 0.0M
2025-06-05 273.20 276.48 266.00 266.90 0.0M
2025-06-04 271.95 272.99 270.81 272.01 0.0M
2025-06-03 269.17 272.08 268.85 271.99 0.0M
2025-06-02 271.96 275.64 271.12 275.55 0.1M
2025-05-30 275.18 276.00 273.48 275.55 0.0M
2025-05-29 272.30 272.44 269.40 270.62 0.1M
2025-05-28 269.90 270.25 268.43 269.88 0.1M
2025-05-27 270.32 271.14 269.22 270.46 0.1M
2025-05-23 264.90 270.10 264.73 267.88 0.1M
2025-05-22 272.60 275.81 271.73 274.07 0.1M
2025-05-21 283.35 285.35 280.25 280.44 0.0M
2025-05-20 284.80 288.32 284.72 287.97 0.0M
2025-05-19 284.96 290.00 284.03 289.44 0.0M
2025-05-16 288.51 292.09 286.09 289.40 0.0M
2025-05-15 291.00 294.72 285.09 286.79 0.0M
2025-05-14 289.26 289.89 287.17 287.56 0.0M
2025-05-13 285.01 290.90 285.01 289.97 0.1M
2025-05-12 283.68 285.00 279.39 283.77 0.1M
2025-05-09 277.65 278.17 274.39 277.01 0.0M
2025-05-08 277.00 278.99 274.52 275.30 0.0M
2025-05-07 272.77 278.99 271.61 273.70 0.0M
2025-05-06 283.01 283.01 271.60 279.11 0.1M
2025-05-05 277.31 281.65 275.88 281.41 0.0M
2025-05-02 276.66 277.71 273.65 277.31 0.0M
2025-05-01 274.19 277.67 268.71 268.71 0.0M
2025-04-30 272.19 273.04 266.72 272.62 0.0M
2025-04-29 270.58 272.74 269.79 271.33 0.0M
2025-04-28 270.75 276.32 270.70 271.89 0.0M
2025-04-25 269.85 272.74 266.95 270.85 0.0M
2025-04-24 270.02 274.53 269.34 274.06 0.0M
2025-04-23 270.11 273.44 266.42 267.65 0.0M
2025-04-22 262.52 265.75 261.82 265.47 0.0M
2025-04-21 264.39 265.00 255.69 259.59 0.0M
2025-04-17 261.89 264.98 259.03 262.16 0.0M
2025-04-16 266.17 269.99 264.70 266.00 0.0M
2025-04-15 263.41 266.65 263.29 265.10 0.0M
2025-04-14 264.64 267.56 256.38 261.00 0.2M
2025-04-11 264.56 268.23 257.24 266.40 0.1M
2025-04-10 255.27 259.13 250.90 258.69 0.1M
2025-04-09 246.84 269.63 243.47 267.55 0.1M
2025-04-08 245.77 247.38 235.50 239.48 0.4M
2025-04-07 235.76 249.59 232.01 235.00 0.1M
2025-04-04 249.52 252.30 245.92 246.63 0.1M
2025-04-03 259.27 260.55 257.32 259.01 0.0M
2025-04-02 260.77 263.97 260.76 262.81 0.0M
2025-04-01 261.19 263.44 259.62 261.01 0.0M
2025-03-31 261.04 262.03 258.82 262.03 0.0M
2025-03-28 265.43 269.84 261.01 264.04 0.0M
2025-03-27 265.18 267.70 264.97 266.50 0.0M
2025-03-26 266.76 268.67 264.40 264.41 0.0M
2025-03-25 270.64 271.91 269.74 270.89 0.0M
2025-03-24 267.93 270.94 267.65 270.91 0.1M
2025-03-21 268.91 272.25 268.71 272.16 0.0M
2025-03-20 269.86 273.64 269.86 271.90 0.0M
2025-03-19 269.98 272.58 269.26 272.08 0.0M
2025-03-18 268.63 268.94 266.20 267.31 0.1M
2025-03-17 271.72 273.49 270.41 272.04 0.0M
2025-03-14 272.41 275.34 271.67 273.75 0.0M
2025-03-13 268.20 270.35 266.33 266.96 0.1M
2025-03-12 278.04 278.04 269.46 271.78 0.1M
2025-03-11 273.35 274.29 267.58 271.50 0.0M
2025-03-10 272.69 272.99 267.02 270.61 0.1M
2025-03-07 274.00 277.68 271.38 276.51 0.1M
2025-03-06 279.78 282.81 276.85 277.35 0.0M
2025-03-05 290.41 291.76 285.86 291.01 0.0M
2025-03-04 282.00 292.36 279.06 287.79 0.0M
2025-03-03 285.91 288.91 282.33 283.50 0.1M
2025-02-28 281.08 287.99 280.20 283.19 0.2M
2025-02-27 280.74 284.48 279.00 280.03 0.2M
2025-02-26 286.98 286.98 282.67 284.48 0.0M
2025-02-25 287.34 289.97 282.64 286.98 0.2M
2025-02-24 288.48 288.48 283.41 285.33 0.0M
2025-02-21 288.79 293.30 286.89 292.00 0.0M
2025-02-20 286.29 290.00 285.31 288.56 0.0M
2025-02-19 286.88 290.00 284.96 286.93 0.0M
2025-02-18 297.98 298.50 293.13 295.50 0.0M
2025-02-14 300.00 303.00 298.51 299.75 0.0M
2025-02-13 290.85 297.20 290.29 297.15 0.0M
2025-02-12 281.52 289.96 281.14 289.50 0.0M
2025-02-11 283.87 286.00 283.51 285.74 0.0M
2025-02-10 282.46 284.45 281.93 283.96 0.0M
2025-02-07 282.97 283.75 278.50 279.23 0.0M
2025-02-06 285.60 287.77 284.64 285.36 0.0M
2025-02-05 283.40 285.39 281.12 284.56 0.0M
2025-02-04 281.04 282.81 280.84 281.86 0.0M
2025-02-03 278.11 281.70 276.39 279.88 0.0M
2025-01-31 282.89 285.00 280.04 281.08 0.1M
2025-01-30 280.17 283.03 279.46 280.65 0.0M
2025-01-29 279.97 280.25 277.66 279.75 0.0M
2025-01-28 278.29 279.12 270.32 277.63 0.0M
2025-01-27 278.12 280.12 277.87 279.72 0.0M
2025-01-24 278.75 280.68 277.85 278.33 0.0M
2025-01-23 273.74 277.28 272.38 276.30 0.0M
2025-01-22 270.40 273.33 270.28 271.82 0.1M
2025-01-21 265.06 269.02 264.68 267.83 0.1M
2025-01-17 257.14 258.46 256.01 257.37 0.0M
2025-01-16 254.75 256.62 252.35 256.01 0.0M
2025-01-15 244.81 245.33 242.66 243.50 0.0M
2025-01-14 244.70 244.85 241.75 243.00 0.0M
2025-01-13 238.96 242.75 238.88 242.14 0.0M
2025-01-10 244.98 245.19 241.25 242.79 0.0M
2025-01-08 243.39 245.23 242.10 244.59 0.0M
2025-01-07 246.02 246.50 242.73 243.52 0.0M
2025-01-06 239.66 243.27 238.88 240.77 0.1M
2025-01-03 230.99 231.89 228.82 230.93 0.0M
2025-01-02 234.65 236.15 233.00 234.92 0.0M