京东集团－SWR

89618
🏛️ 香港 →
125.30
最后更新: 2025-09-29
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
2023-12-29 101.30 101.50 101.30 101.90 0.0M
2023-12-28 99.70 103.00 99.70 103.00 0.0M
2023-12-27 96.90 97.45 96.90 98.20 0.0M
2023-12-22 99.45 100.60 96.70 97.00 0.0M
2023-12-21 96.00 96.50 96.00 96.50 0.0M
2023-12-20 97.35 97.35 96.75 97.15 0.0M
2023-12-19 94.55 95.00 94.00 94.15 0.0M
2023-12-18 96.40 96.40 96.40 96.40 0.0M
2023-12-15 96.00 99.25 94.00 96.25 0.0M
2023-12-14 91.65 91.65 90.30 90.50 0.0M
2023-12-13 90.30 90.30 90.30 90.30 0.0M
2023-12-12 91.35 92.95 91.35 92.85 0.0M
2023-12-11 93.00 93.00 89.30 90.60 0.0M
2023-12-08 94.75 96.95 94.75 96.55 0.0M
2023-12-07 94.40 94.85 94.40 95.50 0.0M
2023-12-06 94.45 95.35 94.10 95.05 0.0M
2023-12-05 93.60 93.60 92.60 93.35 0.0M
2023-12-04 97.00 97.00 94.80 94.80 0.0M
2023-12-01 96.80 96.90 96.50 97.05 0.0M
2023-11-30 96.65 97.70 96.65 97.65 0.0M
2023-11-29 99.35 99.50 96.90 97.10 0.0M
2023-11-28 100.20 100.50 99.40 99.45 0.0M
2023-11-27 101.60 101.90 100.80 101.80 0.0M
2023-11-24 102.10 102.10 101.20 101.60 0.0M
2023-11-23 102.10 103.00 101.60 103.00 0.0M
2023-11-22 101.30 101.30 100.50 101.00 0.0M
2023-11-21 101.80 103.30 101.10 101.30 0.0M
2023-11-20 99.25 101.10 99.25 99.80 0.0M
2023-11-17 98.75 98.75 97.35 98.10 0.0M
2023-11-16 102.60 103.20 99.90 100.40 0.0M
2023-11-15 96.65 98.00 96.65 97.85 0.0M
2023-11-14 94.20 94.20 92.90 93.15 0.0M
2023-11-13 93.20 94.45 92.70 94.45 0.0M
2023-11-10 93.60 93.60 92.30 92.50 0.0M
2023-11-09 95.00 95.00 95.00 95.45 0.0M
2023-11-08 97.10 97.50 96.60 96.60 0.0M
2023-11-07 98.15 98.45 97.50 97.50 0.0M
2023-11-06 99.45 99.95 99.10 99.60 0.0M
2023-11-03 94.95 97.00 94.95 96.50 0.0M
2023-11-02 94.00 94.00 93.95 93.15 0.0M
2023-11-01 91.35 91.90 91.35 92.55 0.0M
2023-10-31 94.20 94.20 93.40 93.40 0.0M
2023-10-30 95.55 95.55 94.30 94.65 0.0M
2023-10-27 94.50 95.75 94.50 95.15 0.0M
2023-10-26 91.15 92.45 91.15 91.90 0.0M
2023-10-25 91.65 92.30 90.30 90.35 0.0M
2023-10-24 89.00 89.00 87.60 87.95 0.0M
2023-10-20 90.45 91.10 90.30 90.60 0.0M
2023-10-19 94.35 95.40 91.00 91.25 0.0M
2023-10-18 96.60 97.10 95.65 96.10 0.0M
2023-10-17 99.65 99.95 99.15 99.15 0.0M
2023-10-16 95.75 98.00 95.55 97.05 0.0M
2023-10-13 102.80 102.80 96.10 97.35 0.1M
2023-10-12 111.10 111.10 109.40 109.70 0.0M
2023-10-11 110.50 110.50 109.30 109.40 0.0M
2023-10-10 108.60 109.90 107.60 107.60 0.0M
2023-10-09 105.90 106.50 105.10 105.90 0.0M
2023-10-06 105.50 106.50 105.00 105.70 0.0M
2023-10-05 104.80 105.20 104.00 104.30 0.0M
2023-10-04 102.90 103.40 102.90 103.20 0.0M
2023-10-03 104.60 104.60 103.70 103.80 0.0M
2023-09-29 105.60 107.50 105.40 107.10 0.0M
2023-09-28 105.40 105.40 103.60 103.80 0.0M
2023-09-27 106.20 107.50 106.20 105.90 0.0M
2023-09-26 106.60 106.60 105.10 105.10 0.0M
2023-09-25 109.20 109.20 108.00 108.10 0.0M
2023-09-22 110.90 112.30 110.90 112.30 0.0M
2023-09-21 109.40 109.40 108.80 108.90 0.0M
2023-09-20 111.80 111.80 110.40 110.40 0.0M
2023-09-19 112.80 112.80 109.70 111.60 0.0M
2023-09-18 114.50 114.60 113.10 113.00 0.0M
2023-09-15 115.60 117.00 115.60 116.10 0.0M
2023-09-14 114.60 115.80 114.60 116.00 0.0M
2023-09-13 116.60 116.60 114.90 115.20 0.0M
2023-09-12 115.00 117.00 115.00 116.70 0.0M
2023-09-11 117.00 117.40 115.00 117.20 0.0M
2023-09-07 122.20 122.20 120.30 120.30 0.0M
2023-09-06 124.10 124.40 122.70 122.70 0.0M
2023-09-05 123.90 124.30 123.00 123.00 0.0M
2023-09-04 121.90 126.00 121.90 125.60 0.0M
2023-08-31 122.70 122.70 119.40 120.20 0.0M
2023-08-30 125.40 125.40 122.00 122.40 0.0M
2023-08-29 123.60 123.90 123.60 123.90 0.0M
2023-08-28 125.00 125.00 122.30 122.30 0.0M
2023-08-25 123.00 123.00 120.40 120.70 0.0M
2023-08-24 122.80 124.10 122.70 123.80 0.0M
2023-08-23 122.20 122.50 122.00 122.00 0.0M
2023-08-22 120.70 123.80 120.00 122.40 0.0M
2023-08-21 121.40 122.70 120.70 120.70 0.0M
2023-08-18 125.90 126.40 122.80 122.70 0.0M
2023-08-17 128.00 129.70 126.20 129.70 0.0M
2023-08-16 132.10 132.10 131.30 131.40 0.0M
2023-08-15 135.10 135.10 132.80 133.10 0.0M
2023-08-14 131.70 134.20 131.60 134.20 0.0M
2023-08-11 138.00 138.00 135.40 135.40 0.0M
2023-08-10 136.90 138.00 134.50 138.00 0.0M
2023-08-09 138.80 138.80 136.20 136.90 0.0M
2023-08-08 138.10 138.80 137.00 137.40 0.0M
2023-08-07 140.90 143.80 140.90 143.00 0.0M
2023-08-04 142.60 143.60 141.90 142.60 0.0M
2023-08-03 140.10 140.10 138.70 138.70 0.0M
2023-08-02 144.20 145.10 141.00 140.90 0.0M
2023-08-01 146.70 148.80 144.90 145.60 0.0M
2023-07-31 147.90 149.80 146.10 146.10 0.0M
2023-07-28 135.90 141.40 135.90 141.00 0.0M
2023-07-27 138.70 139.00 138.70 138.90 0.0M
2023-07-26 139.50 139.50 136.80 136.80 0.0M
2023-07-25 137.00 139.60 137.00 139.20 0.0M
2023-07-24 130.50 131.80 129.30 130.00 0.0M
2023-07-21 133.80 133.80 132.30 133.30 0.0M
2023-07-20 132.90 134.20 131.30 131.30 0.1M
2023-07-19 128.40 129.20 128.40 132.00 0.0M
2023-07-18 133.10 133.10 130.90 131.50 0.0M
2023-07-14 138.90 139.70 136.40 137.00 0.0M
2023-07-13 134.10 137.70 134.00 137.70 0.0M
2023-07-12 130.90 131.80 130.90 130.10 0.0M
2023-07-11 128.90 128.90 128.60 128.30 0.0M
2023-07-10 127.10 128.40 126.50 126.50 0.0M
2023-07-07 123.40 126.00 122.10 124.70 0.0M
2023-07-06 127.90 127.90 124.00 125.80 0.0M
2023-07-05 128.60 128.60 128.40 128.40 0.0M
2023-07-04 128.30 130.80 128.30 130.80 0.0M
2023-07-03 125.80 128.00 125.80 127.80 0.0M
2023-06-30 123.10 123.80 122.00 123.10 0.0M
2023-06-29 123.80 123.80 123.00 122.80 0.0M
2023-06-28 126.60 126.90 126.60 127.20 0.0M
2023-06-27 128.70 128.70 128.30 128.60 0.0M
2023-06-26 125.90 126.20 125.90 125.90 0.0M
2023-06-23 130.10 130.10 128.50 128.80 0.0M
2023-06-21 135.10 135.10 131.00 131.10 0.0M
2023-06-20 141.40 141.40 136.80 137.50 0.0M
2023-06-19 143.30 143.40 138.90 141.30 0.0M