京东集团-SW

9618
🏛️ 美国 →
19.60
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
2022-12-28 28.60 28.60 28.46 28.46 0.0M
2022-12-22 28.88 28.88 28.88 28.88 0.0M
2022-12-21 28.82 29.02 28.82 29.02 0.0M
2022-12-16 28.80 29.05 27.72 28.00 0.0M
2022-12-15 29.75 29.75 28.45 28.65 0.0M
2022-12-14 29.02 29.15 29.02 29.15 0.0M
2022-12-13 29.52 30.17 29.06 29.06 0.0M
2022-12-12 28.92 28.92 28.87 28.87 0.0M
2022-12-09 29.74 29.74 29.21 29.21 0.0M
2022-12-08 29.90 29.90 29.40 29.40 0.0M
2022-12-07 29.14 29.14 28.42 28.42 0.0M
2022-12-05 29.86 29.86 29.80 29.80 0.0M
2022-12-02 28.83 29.45 28.75 28.75 0.0M
2022-11-30 28.95 29.25 28.95 29.25 0.0M
2022-11-29 25.96 25.96 25.96 25.96 0.0M
2022-11-28 25.16 25.16 25.16 25.16 0.0M
2022-11-25 24.75 24.75 24.75 24.75 0.0M
2022-11-23 26.17 26.17 26.17 26.17 0.0M
2022-11-22 25.39 25.39 25.39 25.39 0.0M
2022-11-21 27.31 27.31 26.28 26.28 0.0M
2022-11-18 28.00 28.00 28.00 28.00 0.0M
2022-11-17 27.01 28.75 27.01 28.75 0.0M
2022-11-16 26.37 26.79 26.37 26.79 0.0M
2022-11-15 26.93 27.20 26.88 26.88 0.0M
2022-11-14 26.24 26.24 25.52 25.52 0.1M
2022-11-10 22.05 23.10 21.89 23.10 0.0M
2022-11-09 21.36 21.36 21.36 21.36 0.0M
2022-11-08 22.13 22.13 22.13 22.13 0.0M
2022-11-04 21.47 22.20 21.47 22.20 0.0M
2022-11-03 20.15 20.15 20.15 20.15 0.0M
2022-11-02 19.85 19.85 19.74 19.74 0.0M
2022-11-01 19.49 19.49 19.20 19.20 0.0M
2022-10-31 17.87 19.00 17.87 18.91 0.0M
2022-10-28 18.80 18.80 18.80 18.80 0.0M
2022-10-27 19.43 20.55 19.43 19.94 0.0M
2022-10-26 19.38 20.80 19.38 20.80 0.0M
2022-10-25 18.55 19.29 18.55 19.29 0.0M
2022-10-24 17.63 18.68 16.80 18.29 0.1M
2022-10-21 20.08 20.08 20.08 20.08 0.0M
2022-10-20 21.27 21.32 21.10 21.10 0.1M
2022-10-19 20.80 20.80 20.80 20.80 0.0M
2022-10-18 22.40 22.40 22.15 22.15 0.0M
2022-10-17 22.20 22.20 22.20 22.20 0.0M
2022-10-14 21.79 22.64 21.00 21.30 0.1M
2022-10-13 22.63 22.63 22.63 22.63 0.0M
2022-10-12 23.20 23.73 22.93 23.73 0.0M
2022-10-11 23.48 23.58 23.48 23.58 0.0M
2022-10-10 24.74 24.74 23.24 23.24 0.0M
2022-10-07 24.60 24.90 24.60 24.85 0.0M
2022-10-05 26.62 26.64 26.60 26.60 0.0M
2022-10-04 25.49 26.00 25.49 26.00 0.0M
2022-10-03 24.04 24.41 24.04 24.41 0.0M
2022-09-30 25.20 25.60 24.90 25.60 0.0M
2022-09-29 26.08 26.08 26.08 26.08 0.0M
2022-09-28 26.48 26.48 26.48 26.48 0.0M
2022-09-27 26.42 26.42 26.36 26.36 0.0M
2022-09-23 26.20 26.20 26.20 26.20 0.0M
2022-09-22 26.41 26.41 26.41 26.41 0.0M
2022-09-21 27.50 27.50 27.50 27.50 0.0M
2022-09-16 27.90 28.08 27.90 28.08 0.0M
2022-09-13 29.35 29.35 28.78 28.78 0.0M
2022-09-12 30.33 30.33 30.33 30.33 0.0M
2022-09-09 30.18 30.18 30.18 30.18 0.0M
2022-09-07 29.60 29.60 29.60 29.60 0.0M
2022-08-31 31.26 31.26 31.26 31.26 0.0M
2022-08-30 30.47 30.47 30.47 30.47 0.0M
2022-08-29 32.23 32.23 31.19 31.19 0.0M
2022-08-26 33.00 33.00 31.47 31.47 0.0M
2022-08-25 32.29 32.79 32.08 32.08 0.0M
2022-08-24 27.34 29.97 27.34 29.97 0.0M
2022-08-23 27.29 27.29 27.29 27.29 0.0M
2022-08-22 27.81 27.81 27.57 27.57 0.0M
2022-08-17 28.03 28.14 27.66 27.66 0.0M
2022-08-16 28.50 28.50 28.50 28.50 0.0M
2022-08-15 28.36 28.36 28.36 28.36 0.0M
2022-08-12 27.47 27.47 27.47 27.47 0.0M
2022-08-11 27.28 27.28 27.28 27.28 0.0M
2022-08-10 27.96 27.96 27.96 27.96 0.0M
2022-08-09 28.46 28.52 28.46 28.52 0.1M
2022-08-08 29.72 29.72 29.42 29.42 0.0M
2022-08-04 30.54 32.20 30.54 32.20 0.0M
2022-08-03 29.98 30.64 29.98 30.64 0.0M
2022-08-02 29.81 30.32 29.68 29.85 0.0M
2022-08-01 28.73 30.34 28.68 30.34 0.0M
2022-07-28 30.52 31.08 30.52 31.08 0.1M
2022-07-26 31.33 31.33 31.33 31.33 0.0M
2022-07-25 31.40 31.40 31.40 31.40 0.0M
2022-07-20 31.48 31.48 31.48 31.48 0.0M
2022-07-19 31.00 31.28 30.45 30.45 0.0M
2022-07-18 32.06 32.06 32.06 32.06 0.0M
2022-07-15 29.85 29.85 29.75 29.75 0.0M
2022-07-14 30.30 30.30 30.15 30.15 0.0M
2022-07-13 30.61 31.20 29.84 31.20 0.0M
2022-07-12 30.07 30.37 30.07 30.13 0.0M
2022-07-11 29.61 29.61 29.61 29.61 0.0M
2022-07-08 31.02 31.02 31.02 31.02 0.0M
2022-07-06 31.16 31.16 31.16 31.16 0.0M
2022-07-05 32.30 32.30 32.11 32.12 0.0M
2022-07-01 32.92 33.25 32.92 33.25 0.0M
2022-06-30 31.86 31.86 31.67 31.67 0.0M
2022-06-28 32.46 32.46 32.26 32.26 0.0M
2022-06-27 33.34 33.34 32.46 32.46 0.0M
2022-06-24 32.37 32.37 32.37 32.37 0.0M
2022-06-23 31.30 31.30 30.65 30.65 0.0M
2022-06-22 31.21 31.22 30.60 30.98 0.0M
2022-06-21 31.83 31.83 30.05 30.05 0.1M
2022-06-17 32.66 32.71 31.91 31.91 1.0M
2022-06-16 30.50 30.50 30.50 30.50 0.0M
2022-06-15 31.35 31.35 31.35 31.35 0.0M
2022-06-14 31.26 31.70 30.53 31.70 0.0M
2022-06-13 29.34 29.34 28.26 28.26 0.0M
2022-06-10 31.61 31.61 30.83 30.83 0.0M
2022-06-09 31.29 31.29 30.86 30.87 0.0M
2022-06-08 31.94 34.63 31.94 34.63 0.0M
2022-06-07 30.05 30.05 30.05 30.05 0.0M
2022-06-06 29.64 30.20 29.64 30.20 0.0M
2022-06-03 27.97 28.40 27.97 28.35 0.0M
2022-06-02 28.44 28.60 28.44 28.60 0.0M
2022-06-01 28.33 28.33 28.00 28.00 0.0M
2022-05-31 28.51 28.69 28.30 28.30 0.0M
2022-05-27 26.45 26.70 26.08 26.70 0.0M
2022-05-26 25.66 26.78 25.66 26.78 0.0M
2022-05-25 24.97 24.97 24.95 24.95 0.0M
2022-05-24 26.03 26.03 24.93 25.25 0.0M
2022-05-23 26.91 27.42 26.63 27.42 0.0M
2022-05-20 26.35 26.35 26.21 26.21 0.0M
2022-05-19 25.87 25.87 25.87 25.87 0.0M
2022-05-18 26.40 26.40 25.50 25.50 0.0M
2022-05-17 27.80 27.80 25.10 25.10 0.0M
2022-05-16 25.57 25.57 25.57 25.57 0.0M
2022-05-12 24.55 24.55 23.97 23.97 0.0M
2022-05-11 25.26 25.26 25.26 25.26 0.0M
2022-05-10 26.60 26.60 25.50 25.50 0.0M
2022-05-09 27.00 27.00 25.86 25.86 0.0M
2022-05-06 28.41 28.41 28.10 28.10 0.0M
2022-05-05 29.64 29.64 29.64 29.64 0.0M
2022-05-04 30.00 31.68 30.00 31.68 0.0M
2022-05-03 30.67 30.67 30.67 30.67 0.0M
2022-05-02 30.51 30.51 30.51 30.51 0.0M
2022-04-29 31.33 31.34 31.22 31.22 0.0M
2022-04-27 28.20 28.65 27.31 27.31 0.0M
2022-04-26 26.10 27.27 26.10 27.27 0.0M
2022-04-25 26.41 26.41 25.75 25.75 0.0M
2022-04-22 26.61 27.00 26.61 26.85 0.0M
2022-04-21 27.17 27.17 25.47 25.47 0.0M
2022-04-20 27.89 27.89 26.10 26.10 0.0M
2022-04-19 29.12 29.12 28.50 28.50 0.0M
2022-04-18 27.97 29.00 27.97 29.00 0.0M
2022-04-14 28.28 28.86 28.27 28.40 0.0M
2022-04-13 28.03 28.03 28.03 28.03 0.0M
2022-04-12 28.08 28.77 28.08 28.77 0.0M
2022-04-11 28.69 28.90 28.69 28.90 0.0M
2022-04-08 29.16 29.16 28.96 28.97 0.0M
2022-04-07 28.09 28.09 28.09 28.09 0.0M
2022-04-06 29.14 29.62 28.15 29.62 0.0M
2022-04-05 30.88 30.88 29.72 29.72 0.0M
2022-04-04 30.41 31.93 30.41 31.93 0.0M
2022-04-01 29.85 29.95 29.64 29.95 0.0M
2022-03-31 30.00 30.00 28.70 28.70 0.0M
2022-03-30 30.57 31.60 30.12 30.15 0.0M
2022-03-29 29.94 31.29 29.94 31.10 0.2M
2022-03-28 29.50 29.50 29.50 29.50 0.0M
2022-03-25 29.00 29.00 29.00 29.00 0.0M
2022-03-23 30.63 34.15 30.63 32.52 0.0M
2022-03-22 32.55 32.55 32.55 32.55 0.0M
2022-03-21 32.07 32.07 29.58 29.58 0.0M
2022-03-18 32.63 33.00 32.63 33.00 0.0M
2022-03-17 31.11 31.11 29.35 30.79 0.1M
2022-03-16 27.65 31.87 27.65 31.87 0.0M
2022-03-15 21.46 23.16 21.06 23.16 0.1M
2022-03-14 21.48 21.52 21.28 21.28 0.2M
2022-03-11 25.90 26.00 24.50 24.50 0.2M
2022-03-10 30.88 30.88 23.17 23.17 0.0M
2022-03-08 30.00 30.00 29.35 29.35 0.2M
2022-03-07 30.99 30.99 30.68 30.68 0.1M
2022-03-04 33.14 33.14 33.14 33.14 0.0M
2022-03-03 35.30 35.35 33.86 33.86 0.1M
2022-03-02 35.45 35.45 35.45 35.45 0.0M
2022-02-24 35.47 35.47 35.47 35.47 0.0M
2022-02-23 35.50 35.50 35.34 35.34 0.0M
2022-02-18 35.71 36.36 35.71 36.05 0.0M
2022-02-15 37.45 37.50 37.22 37.22 0.0M
2022-02-14 37.00 37.00 37.00 37.00 0.0M
2022-02-11 37.23 37.23 36.87 36.87 0.0M
2022-02-10 37.64 38.46 37.64 38.01 0.0M
2022-02-08 37.67 37.67 37.67 37.67 0.0M
2022-02-07 36.57 36.62 36.57 36.62 0.0M
2022-02-04 36.98 37.03 36.98 37.03 0.1M
2022-02-02 36.88 36.88 36.62 36.62 0.0M
2022-02-01 38.00 38.00 37.40 37.49 0.0M
2022-01-31 36.87 37.51 36.87 37.51 0.1M
2022-01-28 33.97 34.63 33.18 34.63 0.1M
2022-01-27 34.21 34.21 33.23 33.23 0.1M
2022-01-26 35.60 35.60 35.60 35.60 0.0M
2022-01-24 35.92 36.22 34.84 35.01 0.0M
2022-01-21 38.29 39.43 36.35 37.16 0.0M
2022-01-20 37.51 40.56 37.51 40.56 0.0M
2022-01-19 36.16 36.16 36.16 36.16 0.0M
2022-01-18 36.76 36.77 36.73 36.73 0.0M
2022-01-14 36.70 36.75 36.70 36.75 0.0M
2022-01-13 37.00 37.00 36.58 36.59 0.0M
2022-01-12 38.19 38.19 38.18 38.18 0.0M
2022-01-11 36.35 38.51 36.31 38.51 0.0M
2022-01-06 33.00 33.83 33.00 33.40 0.1M
2022-01-05 32.54 32.54 31.62 31.62 0.1M
2022-01-04 32.99 32.99 32.20 32.20 0.0M
2022-01-03 35.63 35.63 34.24 34.25 0.0M