京东

JD
🏛️ 墨西哥 →
635.47
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
2021-12-30 1,381.15 1,390.53 1,381.15 1,390.53 0.0M
2021-12-29 1,316.78 1,339.59 1,307.02 1,339.59 0.0M
2021-12-28 1,365.54 1,365.54 1,330.43 1,330.43 0.0M
2021-12-27 1,366.13 1,366.13 1,365.55 1,365.55 0.0M
2021-12-23 1,394.81 1,394.81 1,332.78 1,382.17 0.0M
2021-12-22 1,475.28 1,487.47 1,475.28 1,484.55 0.0M
2021-12-21 1,441.63 1,492.35 1,441.63 1,492.35 0.0M
2021-12-20 1,364.57 1,380.18 1,364.57 1,374.45 0.0M
2021-12-17 1,461.14 1,461.14 1,428.08 1,443.58 0.0M
2021-12-16 1,481.62 1,481.62 1,463.10 1,463.10 0.0M
2021-12-15 1,571.36 1,571.36 1,467.79 1,502.10 0.0M
2021-12-14 1,572.23 1,635.53 1,572.23 1,609.40 0.0M
2021-12-13 1,571.36 1,581.11 1,570.38 1,580.14 0.0M
2021-12-10 1,621.10 1,621.10 1,621.10 1,621.10 0.0M
2021-12-09 1,648.41 1,653.29 1,627.93 1,627.93 0.0M
2021-12-08 1,609.39 1,614.25 1,608.40 1,614.25 0.0M
2021-12-07 1,543.77 1,635.53 1,543.77 1,599.64 0.0M
2021-12-06 1,585.01 1,585.01 1,562.58 1,574.75 0.0M
2021-12-03 1,604.52 1,629.28 1,560.63 1,607.86 0.0M
2021-12-02 1,760.58 1,762.53 1,726.44 1,758.25 0.0M
2021-12-01 1,809.35 1,823.98 1,784.98 1,784.98 0.0M
2021-11-30 1,764.48 1,768.38 1,764.29 1,768.38 0.0M
2021-11-29 1,853.24 1,853.24 1,853.24 1,853.24 0.0M
2021-11-26 1,852.27 1,884.46 1,852.27 1,882.51 0.0M
2021-11-25 1,882.51 1,882.51 1,882.51 1,882.51 0.0M
2021-11-24 1,841.56 1,876.65 1,841.56 1,866.90 0.0M
2021-11-23 1,813.26 1,892.64 1,792.29 1,792.29 0.0M
2021-11-22 1,827.86 1,827.86 1,746.06 1,804.47 0.0M
2021-11-19 1,794.34 1,894.01 1,794.34 1,862.02 0.0M
2021-11-18 1,760.58 1,790.24 1,745.95 1,784.97 0.0M
2021-11-17 1,683.53 1,683.53 1,668.65 1,672.80 0.0M
2021-11-16 1,733.27 1,753.75 1,725.47 1,725.47 0.0M
2021-11-12 1,706.93 1,718.64 1,681.19 1,718.15 0.0M
2021-11-11 1,633.78 1,696.21 1,628.91 1,692.21 0.0M
2021-11-10 1,560.64 1,580.12 1,560.64 1,580.12 0.0M
2021-11-09 1,546.00 1,546.00 1,511.87 1,531.98 0.0M
2021-11-08 1,524.54 1,536.24 1,524.54 1,536.24 0.0M
2021-11-05 1,550.87 1,550.87 1,547.95 1,547.95 0.0M
2021-11-04 1,662.07 1,662.07 1,594.58 1,610.59 0.0M
2021-11-03 1,634.76 1,634.76 1,620.72 1,620.72 0.0M
2021-11-01 1,642.46 1,663.04 1,642.46 1,663.04 0.0M
2021-10-29 1,566.48 1,579.55 1,563.69 1,563.69 0.0M
2021-10-28 1,601.59 1,601.59 1,601.59 1,601.59 0.0M
2021-10-27 1,607.15 1,608.42 1,607.15 1,608.42 0.0M
2021-10-26 1,643.53 1,643.53 1,605.49 1,608.42 0.0M
2021-10-25 1,659.14 1,659.14 1,633.79 1,653.29 0.0M
2021-10-22 1,663.04 1,671.35 1,618.38 1,618.38 0.0M
2021-10-21 1,668.89 1,669.87 1,668.89 1,669.87 0.0M
2021-10-20 1,687.43 1,721.57 1,669.10 1,680.30 0.0M
2021-10-19 1,663.04 1,688.40 1,632.81 1,688.40 0.0M
2021-10-18 1,643.53 1,643.53 1,608.63 1,637.22 0.0M
2021-10-15 1,595.65 1,624.03 1,595.65 1,624.03 0.0M
2021-10-14 1,598.67 1,619.36 1,588.52 1,596.53 0.0M
2021-10-13 1,589.89 1,628.89 1,589.89 1,612.32 0.0M
2021-10-12 1,580.14 1,594.76 1,560.64 1,585.53 0.0M
2021-10-11 1,580.21 1,635.72 1,572.34 1,587.62 0.0M
2021-10-08 1,560.62 1,570.38 1,560.62 1,560.83 0.0M
2021-10-07 1,506.98 1,539.17 1,506.98 1,537.22 0.0M
2021-10-06 1,438.71 1,438.71 1,437.73 1,437.73 0.0M
2021-10-05 1,375.42 1,439.68 1,375.42 1,435.78 0.0M
2021-10-04 1,388.96 1,394.81 1,388.96 1,394.81 0.0M
2021-10-01 1,408.47 1,408.47 1,391.88 1,397.74 0.0M
2021-09-30 1,452.36 1,453.33 1,451.38 1,453.33 0.0M
2021-09-29 1,490.40 1,490.40 1,438.70 1,438.70 0.0M
2021-09-28 1,442.17 1,511.86 1,442.17 1,480.87 0.0M
2021-09-27 1,491.37 1,501.13 1,491.37 1,501.13 0.0M
2021-09-24 1,463.09 1,463.09 1,448.46 1,463.07 0.0M
2021-09-23 1,473.82 1,497.21 1,473.82 1,487.47 0.0M
2021-09-22 1,463.09 1,497.22 1,463.09 1,497.22 0.0M
2021-09-21 1,459.05 1,462.49 1,439.30 1,444.07 0.0M
2021-09-20 1,471.87 1,471.87 1,443.14 1,443.14 0.0M
2021-09-17 1,522.59 1,522.59 1,499.67 1,516.95 0.0M
2021-09-15 1,460.16 1,499.75 1,457.23 1,487.47 0.0M
2021-09-14 1,536.04 1,536.04 1,514.30 1,514.30 0.0M
2021-09-13 1,531.36 1,564.53 1,525.51 1,553.80 0.0M
2021-09-10 1,599.64 1,599.64 1,560.63 1,560.63 0.0M
2021-09-09 1,555.75 1,585.00 1,546.98 1,560.63 0.0M
2021-09-08 1,585.01 1,589.88 1,566.48 1,585.99 0.0M
2021-09-07 1,580.12 1,631.83 1,580.12 1,619.15 0.0M
2021-09-06 1,544.04 1,544.04 1,544.04 1,544.04 0.0M
2021-09-03 1,523.18 1,544.04 1,523.18 1,544.04 0.0M
2021-09-02 1,554.77 1,565.50 1,554.77 1,564.23 0.0M
2021-09-01 1,565.50 1,586.95 1,560.63 1,571.36 0.0M
2021-08-31 1,560.63 1,569.40 1,529.41 1,531.36 0.0M
2021-08-30 1,478.69 1,506.98 1,478.69 1,506.98 0.0M
2021-08-27 1,560.62 1,560.62 1,475.29 1,504.95 0.0M
2021-08-26 1,509.91 1,531.35 1,509.91 1,521.40 0.0M
2021-08-25 1,481.62 1,506.98 1,481.62 1,505.65 0.0M
2021-08-24 1,356.79 1,492.35 1,356.79 1,490.87 0.0M
2021-08-23 1,283.62 1,307.02 1,265.08 1,305.04 0.0M
2021-08-20 1,282.64 1,296.30 1,253.38 1,260.17 0.0M
2021-08-19 1,249.48 1,249.48 1,216.32 1,224.91 0.0M
2021-08-18 1,263.62 1,288.49 1,254.35 1,279.30 0.0M
2021-08-17 1,248.50 1,271.71 1,248.50 1,258.25 0.0M
2021-08-16 1,287.52 1,296.30 1,276.23 1,295.32 0.0M
2021-08-13 1,360.67 1,360.67 1,341.17 1,353.84 0.0M
2021-08-12 1,360.67 1,376.29 1,360.67 1,376.29 0.0M
2021-08-11 1,394.81 1,394.81 1,368.48 1,380.18 0.0M
2021-08-10 1,434.39 1,434.39 1,394.82 1,404.56 0.0M
2021-08-09 1,394.81 1,410.41 1,387.41 1,410.41 0.0M
2021-08-06 1,365.55 1,366.71 1,355.79 1,360.67 0.0M
2021-08-05 1,371.99 1,376.66 1,371.99 1,373.35 0.0M
2021-08-04 1,397.74 1,397.74 1,376.48 1,390.91 0.0M
2021-08-03 1,355.79 1,358.94 1,336.29 1,358.94 0.0M
2021-08-02 1,375.30 1,410.79 1,372.03 1,389.93 0.0M
2021-07-30 1,389.93 1,399.69 1,365.55 1,365.55 0.0M
2021-07-29 1,370.42 1,389.93 1,360.67 1,389.93 0.0M
2021-07-28 1,341.16 1,385.06 1,341.16 1,367.50 0.0M
2021-07-27 1,287.52 1,287.52 1,199.98 1,250.45 0.0M
2021-07-26 1,346.04 1,365.55 1,277.77 1,295.56 0.0M
2021-07-23 1,433.83 1,476.74 1,375.30 1,415.29 0.0M
2021-07-22 1,478.69 1,492.35 1,478.69 1,488.52 0.0M
2021-07-21 1,474.79 1,474.79 1,474.79 1,474.79 0.0M
2021-07-20 1,433.83 1,455.28 1,433.83 1,455.28 0.0M
2021-07-19 1,438.70 1,453.33 1,423.32 1,453.33 0.0M
2021-07-16 1,502.10 1,502.10 1,460.16 1,465.42 0.0M
2021-07-15 1,492.35 1,511.86 1,490.89 1,492.35 0.0M
2021-07-14 1,463.09 1,463.09 1,458.21 1,463.09 0.0M
2021-07-13 1,463.09 1,511.86 1,463.09 1,494.10 0.0M
2021-07-12 1,427.49 1,427.49 1,414.32 1,414.32 0.0M
2021-07-09 1,411.39 1,424.07 1,411.39 1,424.07 0.0M
2021-07-08 1,415.29 1,415.29 1,365.59 1,378.81 0.0M
2021-07-07 1,410.91 1,433.83 1,406.51 1,412.23 0.0M
2021-07-06 1,415.29 1,441.62 1,411.40 1,413.79 0.0M
2021-07-02 1,511.85 1,511.85 1,468.94 1,468.94 0.0M
2021-07-01 1,538.19 1,541.11 1,506.98 1,511.86 0.0M
2021-06-30 1,523.77 1,572.32 1,523.77 1,546.02 0.0M
2021-06-29 1,502.10 1,537.90 1,502.10 1,536.44 0.0M
2021-06-28 1,536.24 1,536.24 1,482.59 1,493.44 0.0M
2021-06-25 1,466.01 1,560.63 1,466.01 1,518.94 0.0M
2021-06-24 1,463.09 1,473.22 1,443.58 1,448.46 0.0M
2021-06-23 1,477.72 1,477.72 1,438.70 1,440.62 0.0M
2021-06-22 1,480.64 1,480.64 1,469.91 1,472.83 0.0M
2021-06-21 1,462.11 1,464.06 1,438.70 1,438.70 0.0M
2021-06-18 1,473.23 1,482.59 1,433.93 1,448.46 0.0M
2021-06-17 1,445.53 1,474.79 1,445.53 1,469.91 0.0M
2021-06-16 1,394.81 1,424.07 1,377.28 1,419.19 0.0M
2021-06-15 1,391.98 1,396.71 1,385.06 1,388.24 0.0M
2021-06-14 1,380.18 1,399.77 1,365.56 1,391.98 0.0M
2021-06-11 1,420.84 1,420.84 1,377.25 1,377.29 0.0M
2021-06-10 1,400.23 1,400.23 1,379.40 1,379.40 0.0M
2021-06-09 1,410.66 1,410.66 1,400.23 1,400.23 0.0M
2021-06-08 1,420.84 1,420.84 1,404.56 1,404.56 0.0M
2021-06-07 1,423.10 1,447.48 1,423.10 1,445.14 0.0M
2021-06-04 1,471.87 1,471.87 1,463.09 1,463.09 0.0M
2021-06-03 1,485.52 1,485.52 1,463.09 1,485.03 0.0M
2021-06-02 1,504.05 1,504.05 1,477.72 1,488.14 0.0M
2021-06-01 1,492.35 1,540.13 1,492.34 1,531.82 0.0M
2021-05-28 1,421.15 1,438.70 1,421.15 1,433.83 0.0M
2021-05-27 1,423.10 1,427.00 1,404.57 1,412.25 0.0M
2021-05-26 1,412.37 1,430.57 1,412.37 1,416.27 0.0M
2021-05-25 1,440.45 1,440.45 1,413.34 1,416.39 0.0M
2021-05-24 1,414.31 1,414.31 1,394.81 1,400.66 0.0M
2021-05-21 1,438.70 1,438.70 1,395.79 1,395.79 0.0M
2021-05-20 1,414.32 1,441.63 1,414.32 1,431.82 0.0M
2021-05-19 1,369.45 1,399.87 1,365.55 1,373.35 0.0M
2021-05-18 1,355.78 1,365.55 1,351.89 1,359.22 0.0M
2021-05-17 1,317.75 1,317.75 1,305.85 1,317.75 0.0M
2021-05-14 1,307.02 1,343.10 1,294.34 1,343.10 0.0M
2021-05-13 1,403.59 1,404.55 1,292.21 1,307.02 0.0M
2021-05-12 1,477.71 1,477.71 1,395.72 1,403.59 0.0M
2021-05-11 1,336.29 1,422.97 1,336.29 1,416.26 0.0M
2021-05-10 1,394.81 1,414.31 1,389.99 1,390.91 0.0M
2021-05-07 1,503.89 1,503.89 1,472.84 1,472.84 0.0M
2021-05-06 1,482.59 1,531.36 1,482.59 1,487.47 0.0M
2021-05-05 1,502.79 1,504.05 1,491.37 1,491.37 0.0M
2021-05-04 1,516.73 1,516.77 1,487.47 1,495.27 0.0M
2021-05-03 1,545.00 1,561.98 1,516.73 1,516.73 0.0M
2021-04-30 1,529.41 1,545.00 1,513.85 1,545.00 0.0M
2021-04-29 1,539.18 1,539.18 1,517.71 1,517.71 0.0M
2021-04-28 1,536.24 1,560.63 1,536.24 1,545.88 0.0M
2021-04-27 1,501.96 1,550.83 1,501.96 1,536.24 0.0M
2021-04-26 1,480.00 1,480.00 1,468.94 1,472.48 0.0M
2021-04-23 1,494.30 1,521.60 1,484.71 1,484.71 0.0M
2021-04-22 1,461.11 1,490.40 1,461.11 1,484.45 0.0M
2021-04-21 1,448.47 1,492.34 1,448.47 1,461.11 0.0M
2021-04-20 1,477.71 1,477.71 1,445.54 1,451.38 0.0M
2021-04-19 1,479.68 1,497.23 1,475.78 1,497.23 0.0M
2021-04-16 1,505.04 1,512.57 1,497.24 1,498.20 0.0M
2021-04-15 1,524.54 1,541.11 1,505.04 1,507.95 0.0M
2021-04-14 1,558.66 1,558.66 1,529.41 1,536.24 0.0M
2021-04-13 1,521.61 1,543.65 1,519.67 1,541.12 0.0M
2021-04-12 1,570.38 1,570.38 1,528.44 1,541.12 0.0M
2021-04-09 1,580.43 1,585.01 1,580.14 1,585.01 0.0M
2021-04-08 1,624.03 1,624.03 1,609.40 1,609.40 0.0M
2021-04-07 1,614.27 1,624.99 1,597.21 1,604.53 0.0M
2021-04-06 1,644.51 1,656.21 1,644.51 1,645.49 0.0M
2021-04-05 1,658.16 1,658.16 1,622.08 1,636.77 0.0M
2021-03-31 1,679.62 1,697.18 1,679.62 1,680.60 0.0M
2021-03-30 1,677.67 1,677.67 1,658.17 1,668.89 0.0M
2021-03-29 1,626.95 1,658.16 1,626.95 1,650.36 0.0M
2021-03-26 1,607.45 1,619.15 1,576.24 1,591.84 0.0M
2021-03-25 1,638.66 1,638.66 1,560.63 1,594.29 0.0M
2021-03-24 1,599.64 1,658.17 1,599.64 1,638.66 0.0M
2021-03-23 1,699.18 1,700.11 1,692.30 1,692.30 0.0M
2021-03-22 1,697.18 1,716.68 1,692.30 1,706.93 0.0M
2021-03-19 1,687.43 1,704.50 1,687.43 1,697.18 0.0M
2021-03-18 1,700.28 1,700.28 1,684.50 1,687.43 0.0M
2021-03-17 1,721.57 1,721.57 1,672.80 1,700.28 0.0M
2021-03-16 1,706.93 1,755.69 1,706.93 1,721.57 0.0M
2021-03-12 1,755.70 1,755.70 1,687.96 1,700.13 0.0M
2021-03-11 1,899.28 1,903.96 1,798.62 1,809.35 0.0M
2021-03-10 1,908.83 1,908.83 1,804.47 1,821.51 0.0M
2021-03-09 1,804.47 1,871.77 1,804.47 1,862.14 0.0M
2021-03-08 1,819.49 1,853.24 1,799.66 1,800.57 0.0M
2021-03-05 1,882.51 1,887.38 1,791.80 1,887.38 0.0M
2021-03-04 1,821.74 1,897.14 1,821.74 1,874.70 0.0M
2021-03-03 1,938.10 1,938.10 1,913.72 1,913.72 0.0M
2021-03-02 1,999.54 1,999.54 1,950.78 1,989.79 0.0M
2021-03-01 1,955.26 1,981.99 1,931.28 1,970.29 0.0M
2021-02-26 1,902.01 1,921.52 1,853.25 1,905.07 0.0M
2021-02-25 1,931.26 1,931.26 1,874.71 1,874.71 0.0M
2021-02-24 1,911.77 1,950.77 1,902.01 1,918.59 0.0M
2021-02-23 1,902.01 1,998.58 1,853.25 1,990.77 0.0M
2021-02-22 2,038.57 2,062.95 1,977.12 1,981.83 0.0M
2021-02-19 2,144.89 2,145.84 2,114.65 2,116.60 0.0M
2021-02-18 2,109.54 2,109.54 2,063.93 2,092.74 0.0M
2021-02-17 2,104.89 2,119.53 2,082.46 2,099.04 0.0M
2021-02-16 2,051.25 2,063.49 2,027.84 2,032.72 0.0M
2021-02-15 1,999.55 1,999.55 1,950.78 1,950.78 0.0M
2021-02-12 1,931.27 1,938.10 1,931.27 1,938.10 0.0M
2021-02-11 1,934.20 1,934.20 1,923.90 1,927.37 0.0M
2021-02-10 1,950.78 1,950.78 1,897.91 1,934.20 0.0M
2021-02-09 1,851.29 1,905.91 1,851.29 1,902.01 0.0M
2021-02-08 1,892.26 1,892.26 1,853.24 1,853.24 0.0M
2021-02-05 1,882.51 1,892.26 1,879.58 1,892.26 0.0M
2021-02-04 1,892.26 1,892.26 1,880.55 1,880.55 0.0M
2021-02-03 1,892.26 1,902.01 1,892.26 1,898.11 0.0M
2021-02-02 1,872.75 1,882.51 1,843.52 1,843.52 0.0M
2021-01-29 1,765.46 1,853.24 1,731.33 1,785.94 0.0M
2021-01-28 1,882.50 1,882.50 1,792.77 1,806.41 0.0M
2021-01-27 1,882.51 1,882.51 1,779.11 1,799.60 0.0M
2021-01-26 1,940.74 1,940.74 1,876.65 1,889.33 0.0M
2021-01-25 1,848.46 1,980.04 1,848.46 1,929.46 0.0M
2021-01-22 1,821.93 1,843.49 1,821.93 1,843.49 0.0M
2021-01-21 1,815.20 1,826.03 1,803.40 1,826.03 0.0M
2021-01-20 1,779.60 1,823.98 1,779.60 1,815.20 0.0M
2021-01-19 1,735.22 1,745.95 1,735.22 1,744.12 0.0M
2021-01-18 1,663.05 1,702.06 1,663.05 1,702.06 0.0M
2021-01-15 1,698.15 1,698.15 1,689.38 1,689.38 0.0M
2021-01-14 1,775.21 1,775.21 1,727.24 1,727.42 0.0M
2021-01-13 1,711.81 1,755.70 1,711.81 1,755.69 0.0M
2021-01-12 1,755.70 1,755.70 1,716.69 1,716.69 0.0M
2021-01-11 1,788.01 1,788.01 1,755.70 1,755.70 0.0M
2021-01-08 1,731.32 1,779.11 1,731.32 1,779.11 0.0M
2021-01-07 1,737.05 1,737.17 1,684.50 1,711.81 0.0M
2021-01-06 1,828.86 1,828.86 1,697.17 1,697.18 0.0M
2021-01-05 1,665.40 1,860.07 1,665.40 1,828.85 0.0M
2021-01-04 1,697.19 1,697.19 1,658.17 1,687.41 0.0M