京东物流

2618
🏛️ 香港 →
12.83
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 13.11 13.11 12.90 12.93 676.2K
09:35 12.92 12.93 12.89 12.89 708.1K
09:40 12.90 12.93 12.90 12.93 139.1K
09:45 12.93 12.93 12.90 12.91 265.4K
09:50 12.90 12.91 12.89 12.90 393.1K
09:55 12.91 12.91 12.87 12.89 307.9K
10:00 12.90 12.90 12.88 12.88 208.5K
10:05 12.89 12.96 12.88 12.96 257.7K
10:10 12.95 12.98 12.94 12.94 198.2K
10:15 12.95 12.97 12.94 12.95 161.4K
10:20 12.94 12.96 12.93 12.93 83.8K
10:25 12.94 12.94 12.93 12.93 75.2K
10:30 12.94 12.96 12.93 12.96 84.2K
10:35 12.95 12.98 12.95 12.98 96.2K
10:40 12.97 12.98 12.94 12.94 192.4K
10:45 12.95 12.97 12.95 12.97 42.5K
10:50 12.98 12.98 12.95 12.97 83.8K
10:55 12.95 12.98 12.95 12.96 86.3K
11:00 12.97 12.98 12.97 12.98 18.1K
11:05 12.99 13.00 12.98 12.99 116.5K
11:10 12.97 12.98 12.97 12.98 48.3K
11:15 12.97 12.98 12.95 12.95 65.2K
11:20 12.96 12.96 12.93 12.94 79.1K
11:25 12.94 12.95 12.93 12.95 40.6K
11:30 12.93 12.94 12.93 12.94 30.2K
11:35 12.93 12.93 12.91 12.92 177.4K
11:40 12.91 12.95 12.91 12.95 343.8K
11:45 12.94 12.94 12.94 12.94 9.9K
11:50 12.94 12.95 12.94 12.95 40.7K
11:55 12.96 12.97 12.96 12.97 31.1K
13:00 12.96 12.96 12.92 12.96 694.2K
13:05 12.95 12.96 12.94 12.95 45.0K
13:10 12.94 12.95 12.93 12.94 117.2K
13:15 12.95 12.96 12.95 12.95 14.5K
13:20 12.96 12.98 12.96 12.98 15.1K
13:25 12.99 12.99 12.98 12.98 77.0K
13:30 12.99 13.00 12.97 13.00 160.8K
13:35 12.98 13.01 12.98 13.00 47.7K
13:40 13.01 13.04 13.00 13.03 87.4K
13:45 13.02 13.02 13.00 13.02 37.4K
13:50 13.01 13.02 12.95 12.97 74.6K
13:55 12.96 12.97 12.95 12.95 44.1K
14:00 12.97 12.97 12.95 12.96 49.1K
14:05 12.97 12.98 12.96 12.98 58.9K
14:10 12.98 12.99 12.97 12.99 17.1K
14:15 12.98 12.99 12.97 12.98 57.4K
14:20 12.97 12.99 12.97 12.98 55.4K
14:25 12.97 12.98 12.96 12.97 68.4K
14:30 12.96 12.97 12.95 12.96 52.2K
14:35 12.97 12.97 12.95 12.96 22.3K
14:40 12.95 12.98 12.95 12.98 63.4K
14:45 12.97 12.98 12.96 12.98 44.7K
14:50 12.97 12.97 12.96 12.96 49.4K
14:55 12.96 12.97 12.93 12.93 162.9K
15:00 12.92 12.93 12.91 12.91 146.0K
15:05 12.90 12.92 12.89 12.91 452.3K
15:10 12.92 12.92 12.89 12.90 162.3K
15:15 12.87 12.87 12.85 12.87 584.5K
15:20 12.86 12.87 12.83 12.84 373.8K
15:25 12.83 12.87 12.83 12.86 199.4K
15:30 12.85 12.89 12.85 12.89 52.2K
15:35 12.88 12.90 12.85 12.85 255.2K
15:40 12.86 12.86 12.84 12.84 119.2K
15:45 12.85 12.86 12.84 12.86 131.6K
15:50 12.86 12.86 12.84 12.85 499.8K
15:55 12.84 12.86 12.83 12.83 699.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.11 13.11 12.83 12.83 10.9M
2025-09-25 13.02 13.32 12.93 13.10 16.1M
2025-09-24 12.95 12.99 12.85 12.97 16.5M
2025-09-23 13.44 13.44 12.92 12.98 19.4M
2025-09-22 13.80 13.87 13.32 13.40 17.1M
2025-09-19 13.73 14.20 13.60 13.87 22.5M
2025-09-18 13.95 14.05 13.58 13.73 22.5M
2025-09-17 13.67 13.99 13.67 13.95 19.2M
2025-09-16 13.64 13.90 13.51 13.66 11.8M
2025-09-15 13.60 13.65 13.45 13.53 13.8M
2025-09-12 13.90 13.90 13.64 13.75 14.9M
2025-09-11 13.71 13.73 13.46 13.64 18.4M
2025-09-10 13.26 14.20 13.25 13.85 37.6M
2025-09-09 13.70 13.70 13.20 13.26 16.9M
2025-09-08 13.13 13.56 13.10 13.53 38.7M
2025-09-05 12.82 13.10 12.80 13.09 44.7M
2025-09-04 12.83 12.90 12.65 12.70 10.7M
2025-09-03 12.94 13.08 12.78 12.83 11.2M
2025-09-02 13.15 13.19 12.89 13.00 8.6M
2025-09-01 13.01 13.10 12.82 13.08 12.7M
2025-08-29 12.93 13.06 12.83 12.83 16.4M
2025-08-28 13.15 13.15 12.61 12.78 31.2M
2025-08-27 13.82 13.82 13.20 13.29 22.3M
2025-08-26 13.85 14.00 13.66 13.82 16.7M
2025-08-25 13.49 14.00 13.42 13.95 41.7M
2025-08-22 13.03 13.06 12.84 12.99 10.9M
2025-08-21 13.14 13.31 12.93 13.01 14.3M
2025-08-20 13.20 13.29 13.03 13.13 11.1M
2025-08-19 13.48 13.50 13.13 13.20 12.8M
2025-08-18 13.31 13.55 13.03 13.33 23.4M
2025-08-15 13.71 13.71 12.96 13.33 59.6M
2025-08-14 14.15 14.27 13.84 13.96 11.5M
2025-08-13 13.55 14.00 13.55 14.00 13.1M
2025-08-12 13.85 13.87 13.35 13.48 12.7M
2025-08-11 14.04 14.22 13.76 13.86 8.8M
2025-08-08 14.00 14.30 13.88 14.06 10.4M
2025-08-07 13.62 14.17 13.62 14.08 11.5M
2025-08-06 13.90 13.90 13.57 13.62 8.4M
2025-08-05 13.90 13.93 13.73 13.91 3.4M
2025-08-04 13.74 13.84 13.52 13.83 5.6M
2025-08-01 13.66 14.06 13.58 13.74 13.5M
2025-07-31 14.10 14.14 13.56 13.66 13.7M
2025-07-30 14.56 14.56 13.92 14.10 10.1M
2025-07-29 14.24 14.50 14.02 14.50 13.7M
2025-07-28 14.40 14.54 14.08 14.20 8.9M
2025-07-25 13.98 14.36 13.84 14.28 15.3M
2025-07-24 13.90 14.08 13.80 14.00 8.8M
2025-07-23 13.92 13.92 13.62 13.92 11.2M
2025-07-22 14.04 14.04 13.66 13.78 9.1M
2025-07-21 13.90 14.02 13.74 14.02 8.8M
2025-07-18 13.70 13.90 13.58 13.88 13.3M
2025-07-17 13.54 13.58 13.38 13.54 6.8M
2025-07-16 13.26 13.82 13.26 13.36 12.5M
2025-07-15 13.40 13.40 13.12 13.36 9.5M
2025-07-14 13.36 13.70 13.26 13.40 13.4M
2025-07-11 13.28 13.48 13.14 13.18 16.0M
2025-07-10 12.78 13.20 12.72 13.16 13.8M
2025-07-09 12.98 13.02 12.72 12.78 7.5M
2025-07-08 12.90 12.98 12.68 12.98 9.8M
2025-07-07 12.98 13.00 12.70 12.84 5.9M
2025-07-04 13.12 13.12 12.84 12.98 5.9M
2025-07-03 12.98 13.20 12.82 13.14 9.2M
2025-07-02 13.24 13.34 12.94 13.00 11.9M
2025-06-30 13.32 13.50 13.02 13.14 14.5M
2025-06-27 12.86 13.32 12.68 13.08 20.4M
2025-06-26 13.22 13.24 12.60 12.66 16.1M
2025-06-25 12.42 13.50 12.40 13.18 56.2M
2025-06-24 12.06 12.36 12.04 12.30 8.2M
2025-06-23 11.94 12.00 11.74 12.00 8.3M
2025-06-20 11.58 12.04 11.58 11.96 18.7M
2025-06-19 11.84 11.94 11.54 11.54 7.6M
2025-06-18 12.20 12.22 11.86 11.96 10.9M
2025-06-17 12.44 12.60 12.20 12.28 6.0M
2025-06-16 12.26 12.46 12.16 12.44 7.5M
2025-06-13 12.38 12.50 12.14 12.26 10.3M
2025-06-12 12.52 12.64 12.32 12.58 8.4M
2025-06-11 12.42 12.52 12.32 12.50 7.4M
2025-06-10 12.56 12.58 12.20 12.40 5.4M
2025-06-09 12.22 12.48 12.14 12.38 9.0M
2025-06-06 12.24 12.30 12.00 12.16 6.7M
2025-06-05 12.22 12.30 12.12 12.22 6.2M
2025-06-04 12.26 12.26 12.02 12.20 7.4M
2025-06-03 12.40 12.40 12.08 12.12 8.1M
2025-06-02 12.44 12.44 11.76 12.00 4.5M
2025-05-30 12.56 12.88 12.38 12.44 20.5M
2025-05-29 12.20 12.64 12.18 12.54 15.8M
2025-05-28 11.90 12.36 11.86 12.18 17.1M
2025-05-27 11.84 11.94 11.72 11.82 5.7M
2025-05-26 11.56 11.80 11.50 11.78 7.9M
2025-05-23 11.58 11.70 11.50 11.56 6.6M
2025-05-22 11.86 11.86 11.50 11.50 10.6M
2025-05-21 11.92 11.96 11.78 11.84 7.4M
2025-05-20 11.84 11.96 11.62 11.92 10.0M
2025-05-19 11.66 11.84 11.52 11.76 8.5M
2025-05-16 11.58 11.68 11.42 11.64 10.9M
2025-05-15 11.78 11.84 11.58 11.62 14.0M
2025-05-14 12.02 12.14 11.64 11.76 32.8M
2025-05-13 12.50 12.52 12.14 12.24 9.8M
2025-05-12 12.44 12.60 12.26 12.54 14.3M
2025-05-09 12.20 12.22 12.02 12.22 5.9M
2025-05-08 12.30 12.38 12.14 12.20 8.8M
2025-05-07 12.48 12.54 12.24 12.28 7.3M
2025-05-06 12.26 12.44 12.20 12.24 6.8M
2025-05-02 12.26 12.28 12.02 12.18 3.3M
2025-04-30 12.00 12.24 11.86 12.24 8.1M
2025-04-29 11.90 12.08 11.78 11.96 6.9M
2025-04-28 11.72 12.00 11.72 11.90 4.8M
2025-04-25 11.90 12.08 11.66 11.76 8.0M
2025-04-24 12.16 12.20 11.78 11.94 6.7M
2025-04-23 12.12 12.24 12.00 12.14 11.2M
2025-04-22 11.88 12.00 11.52 11.92 9.2M
2025-04-17 11.56 11.76 11.40 11.70 5.6M
2025-04-16 11.90 11.90 11.40 11.60 8.0M
2025-04-15 12.08 12.18 11.80 11.96 6.0M
2025-04-14 12.00 12.26 11.90 11.98 10.1M
2025-04-11 11.22 11.70 11.20 11.62 10.3M
2025-04-10 11.58 11.58 11.20 11.38 11.9M
2025-04-09 10.50 11.20 10.26 11.16 17.6M
2025-04-08 10.34 10.86 10.34 10.86 21.4M
2025-04-07 11.50 11.62 10.08 10.30 34.7M
2025-04-03 12.38 12.56 12.18 12.40 9.3M
2025-04-02 12.80 12.84 12.52 12.68 12.1M
2025-04-01 12.64 12.88 12.54 12.76 6.9M
2025-03-31 12.78 12.78 12.42 12.56 9.0M
2025-03-28 13.00 13.14 12.72 12.86 6.5M
2025-03-27 13.10 13.10 12.82 12.96 5.2M
2025-03-26 12.82 13.04 12.80 13.00 7.7M
2025-03-25 13.00 13.02 12.74 12.74 8.6M
2025-03-24 13.10 13.16 12.78 13.06 7.9M
2025-03-21 13.32 13.34 12.80 13.06 18.1M
2025-03-20 13.68 13.68 13.32 13.34 12.2M
2025-03-19 13.78 13.84 13.56 13.68 9.8M
2025-03-18 13.86 13.86 13.58 13.82 18.8M
2025-03-17 13.58 13.68 13.20 13.52 13.1M
2025-03-14 13.44 13.54 13.32 13.46 16.0M
2025-03-13 13.38 13.40 13.04 13.36 15.4M
2025-03-12 13.82 13.88 13.18 13.32 16.3M
2025-03-11 12.88 13.82 12.82 13.74 32.5M
2025-03-10 13.32 13.54 12.96 13.12 32.6M
2025-03-07 14.80 14.80 13.20 13.20 110.8M
2025-03-06 15.50 15.64 15.14 15.46 23.7M
2025-03-05 14.70 15.36 14.66 15.24 19.2M
2025-03-04 13.88 14.64 13.72 14.56 8.8M
2025-03-03 13.94 14.38 13.90 14.06 9.2M
2025-02-28 14.60 14.60 13.74 13.92 13.6M
2025-02-27 14.84 14.98 14.34 14.62 10.9M
2025-02-26 14.50 15.00 14.38 14.82 13.5M
2025-02-25 13.80 14.66 13.80 14.32 11.8M
2025-02-24 14.78 14.80 14.36 14.62 10.0M
2025-02-21 14.24 14.86 14.20 14.76 16.6M
2025-02-20 14.00 14.20 13.62 13.98 10.8M
2025-02-19 14.36 14.36 13.82 13.94 14.2M
2025-02-18 14.34 14.56 14.16 14.44 7.7M
2025-02-17 15.02 15.06 14.02 14.28 13.6M
2025-02-14 14.62 15.00 14.50 14.90 13.7M
2025-02-13 14.72 15.12 14.28 14.40 19.3M
2025-02-12 14.14 14.68 14.12 14.50 28.2M
2025-02-11 13.70 14.06 13.40 13.82 13.3M
2025-02-10 12.90 13.60 12.84 13.52 12.5M
2025-02-07 13.00 13.14 12.82 12.96 8.8M
2025-02-06 12.92 13.12 12.76 13.00 8.8M
2025-02-05 13.18 13.24 12.88 13.00 8.9M
2025-02-04 12.90 13.30 12.82 13.30 7.2M
2025-02-03 13.30 13.34 12.58 12.84 6.5M
2025-01-28 13.32 13.36 12.90 13.34 3.0M
2025-01-27 13.08 13.52 13.04 13.22 9.0M
2025-01-24 12.74 13.00 12.66 13.00 9.7M
2025-01-23 12.66 12.90 12.56 12.62 4.6M
2025-01-22 12.92 12.92 12.54 12.66 6.3M
2025-01-21 12.80 13.06 12.76 12.98 8.2M
2025-01-20 12.60 12.94 12.54 12.68 12.9M
2025-01-17 12.08 12.44 11.86 12.34 7.2M
2025-01-16 12.02 12.38 11.98 12.08 9.0M
2025-01-15 12.10 12.10 11.84 11.98 5.9M
2025-01-14 11.74 12.12 11.54 12.10 7.7M
2025-01-13 11.70 11.76 11.38 11.76 11.5M
2025-01-10 12.08 12.10 11.66 11.82 6.7M
2025-01-09 11.94 12.08 11.82 12.08 6.6M
2025-01-08 12.30 12.30 11.86 11.96 14.3M
2025-01-07 12.08 12.30 11.82 12.26 10.1M
2025-01-06 12.86 12.88 11.94 12.08 16.1M
2025-01-03 12.76 13.18 12.74 12.86 7.0M
2025-01-02 12.80 12.98 12.54 12.68 5.7M