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
2023-12-29 485.02 500.00 484.50 489.73 0.0M
2023-12-28 480.00 492.03 480.00 483.88 0.0M
2023-12-27 462.00 477.29 462.00 468.08 0.0M
2023-12-26 474.00 474.00 466.00 470.00 0.0M
2023-12-22 475.00 475.00 465.00 468.70 0.0M
2023-12-21 461.00 474.32 461.00 474.32 0.0M
2023-12-20 480.00 480.00 459.00 459.00 0.0M
2023-12-19 458.88 480.00 458.88 480.00 0.0M
2023-12-18 471.20 471.50 457.00 458.88 0.0M
2023-12-15 455.00 482.00 455.00 464.42 0.0M
2023-12-14 455.00 455.00 448.00 451.00 0.0M
2023-12-13 446.00 446.00 429.00 432.00 0.0M
2023-12-11 440.00 458.79 440.00 446.40 0.0M
2023-12-08 460.50 460.50 460.50 460.50 0.0M
2023-12-07 465.00 472.00 465.00 472.00 0.0M
2023-12-06 456.30 466.18 453.07 453.07 0.0M
2023-12-05 460.00 460.00 451.00 456.30 0.0M
2023-12-04 460.00 477.29 460.00 464.01 0.0M
2023-12-01 467.21 468.00 464.00 467.00 0.0M
2023-11-30 474.55 486.39 474.55 486.39 0.0M
2023-11-29 474.00 483.59 469.00 475.50 0.0M
2023-11-28 480.00 481.90 472.00 480.00 0.0M
2023-11-27 499.19 499.19 488.70 488.70 0.0M
2023-11-24 506.99 506.99 494.00 506.50 0.0M
2023-11-22 485.00 488.88 485.00 488.88 0.0M
2023-11-21 485.00 485.00 485.00 485.00 0.0M
2023-11-17 479.69 479.69 470.01 476.00 0.0M
2023-11-16 475.00 481.00 475.00 478.11 0.0M
2023-11-15 480.00 505.00 475.01 495.00 0.0M
2023-11-14 456.00 469.98 456.00 466.33 0.0M
2023-11-13 452.00 456.00 451.00 452.50 0.0M
2023-11-10 453.00 453.00 453.00 453.00 0.0M
2023-11-09 454.50 466.18 453.50 453.50 0.0M
2023-11-08 453.01 465.00 453.01 463.00 0.0M
2023-11-07 452.21 469.99 452.21 469.99 0.0M
2023-11-06 482.59 482.59 474.40 475.00 0.0M
2023-11-03 458.99 471.00 458.99 471.00 0.0M
2023-11-01 450.00 452.60 449.00 449.44 0.0M
2023-10-31 455.52 455.52 455.52 455.52 0.0M
2023-10-30 462.00 462.01 462.00 462.01 0.0M
2023-10-27 468.02 471.19 458.54 462.00 0.0M
2023-10-26 474.32 474.32 474.32 474.32 0.0M
2023-10-25 456.03 465.00 456.03 462.90 0.0M
2023-10-24 457.00 469.99 457.00 464.00 0.0M
2023-10-23 443.80 448.00 443.80 448.00 0.0M
2023-10-20 455.00 455.00 441.58 443.00 0.0M
2023-10-19 465.00 465.00 459.02 461.00 0.0M
2023-10-18 471.00 474.00 471.00 471.31 0.0M
2023-10-17 493.71 493.71 478.00 478.00 0.0M
2023-10-16 490.31 500.00 490.31 497.00 0.0M
2023-10-13 480.00 490.00 480.00 488.13 0.0M
2023-10-12 518.00 520.00 498.31 498.74 0.1M
2023-10-11 547.01 547.01 530.02 540.90 0.0M
2023-10-10 538.50 554.68 538.50 554.49 0.0M
2023-10-09 528.00 530.66 528.00 530.66 0.0M
2023-10-06 525.00 538.00 525.00 538.00 0.0M
2023-10-05 520.00 520.00 520.00 520.00 0.0M
2023-10-04 511.11 515.00 509.20 509.20 0.0M
2023-10-03 513.96 513.96 511.39 511.39 0.0M
2023-10-02 508.00 512.99 508.00 510.00 0.0M
2023-09-29 506.00 506.00 503.02 505.66 0.0M
2023-09-28 500.00 500.50 500.00 500.00 0.0M
2023-09-27 515.00 515.00 508.81 514.99 0.0M
2023-09-26 515.01 520.69 506.90 510.18 0.0M
2023-09-25 529.00 529.00 516.00 516.00 0.0M
2023-09-22 525.00 530.00 525.00 530.00 0.0M
2023-09-21 512.00 517.99 512.00 512.11 0.0M
2023-09-20 523.00 523.00 519.01 519.01 0.0M
2023-09-19 525.10 525.10 520.79 523.66 0.0M
2023-09-18 530.00 536.00 525.01 535.00 0.0M
2023-09-15 539.00 541.69 538.00 540.00 0.0M
2023-09-14 542.51 546.13 542.50 545.00 0.0M
2023-09-13 542.33 554.39 542.33 554.39 0.0M
2023-09-12 551.01 551.02 548.43 548.43 0.0M
2023-09-11 569.68 569.68 552.00 552.61 0.0M
2023-09-08 567.60 569.99 565.00 569.99 0.0M
2023-09-07 580.00 580.00 560.00 567.60 0.0M
2023-09-06 585.02 595.50 585.02 595.50 0.0M
2023-09-05 585.00 585.00 570.01 570.01 0.0M
2023-09-01 573.00 595.00 573.00 583.90 0.1M
2023-08-31 568.91 568.91 554.00 560.00 0.0M
2023-08-30 565.02 580.97 565.02 580.97 0.0M
2023-08-29 570.00 588.21 570.00 588.21 0.0M
2023-08-28 565.00 565.00 564.44 564.44 0.0M
2023-08-25 545.00 553.00 545.00 553.00 0.0M
2023-08-24 560.00 560.00 555.56 557.00 0.0M
2023-08-23 560.01 571.99 560.01 571.99 0.0M
2023-08-22 564.01 564.01 560.00 563.87 0.0M
2023-08-21 564.00 565.01 563.01 564.00 0.0M
2023-08-18 562.24 573.97 558.02 564.40 0.1M
2023-08-17 595.00 604.79 594.00 594.53 0.0M
2023-08-16 609.00 609.00 585.89 602.69 0.0M
2023-08-15 615.00 615.00 612.03 615.00 0.0M
2023-08-14 630.37 630.37 625.00 625.00 0.0M
2023-08-11 632.60 632.60 612.00 615.00 0.0M
2023-08-10 647.00 664.00 647.00 663.99 0.0M
2023-08-09 643.00 643.00 642.00 642.00 0.0M
2023-08-08 645.00 650.00 644.00 648.00 0.0M
2023-08-07 661.00 661.00 660.00 661.00 0.0M
2023-08-04 675.50 675.50 675.50 675.50 0.0M
2023-08-03 680.00 684.83 680.00 684.00 0.0M
2023-08-02 685.00 685.00 648.51 648.52 0.0M
2023-08-01 697.97 697.97 675.00 675.00 0.0M
2023-07-31 684.55 695.00 680.43 694.50 0.0M
2023-07-28 660.00 678.00 660.00 677.98 0.0M
2023-07-27 642.00 648.00 636.50 636.50 0.0M
2023-07-26 654.70 669.99 654.70 658.60 0.0M
2023-07-25 649.00 669.00 649.00 652.03 0.0M
2023-07-24 619.10 652.00 618.00 650.00 0.0M
2023-07-21 621.99 635.00 621.99 626.00 0.0M
2023-07-20 616.00 621.00 616.00 621.00 0.0M
2023-07-19 625.00 626.39 611.00 615.00 0.0M
2023-07-18 630.00 630.00 595.35 595.35 0.0M
2023-07-17 643.54 654.49 631.00 636.00 0.0M
2023-07-14 643.00 643.00 636.00 636.00 0.0M
2023-07-13 639.00 668.79 639.00 662.11 0.0M
2023-07-12 628.00 643.79 624.30 632.00 0.1M
2023-07-11 620.00 620.00 620.00 620.00 0.0M
2023-07-10 600.00 613.50 600.00 613.50 0.0M
2023-07-07 605.00 617.31 605.00 616.00 0.0M
2023-07-06 588.00 595.00 587.30 587.30 0.0M
2023-07-05 597.00 597.00 597.00 597.00 0.0M
2023-07-03 598.00 598.00 598.00 598.00 0.0M
2023-06-30 582.00 586.00 582.00 585.50 0.0M
2023-06-29 580.00 585.01 580.00 585.00 0.0M
2023-06-28 598.00 598.00 588.00 591.95 0.0M
2023-06-27 608.50 608.50 608.50 608.50 0.0M
2023-06-26 619.19 619.19 600.00 600.00 0.0M
2023-06-23 615.00 615.00 595.50 597.50 0.0M
2023-06-22 625.00 626.91 620.00 626.91 0.0M
2023-06-21 646.79 646.79 625.01 626.50 0.0M
2023-06-20 634.77 656.09 633.00 636.59 0.1M
2023-06-16 675.00 680.00 675.00 680.00 0.0M
2023-06-15 670.00 692.99 670.00 684.78 0.0M
2023-06-14 657.97 661.33 655.00 661.04 0.0M
2023-06-13 650.00 669.00 650.00 669.00 0.0M
2023-06-09 630.00 635.00 630.00 635.00 0.0M
2023-06-08 657.00 657.01 657.00 657.00 0.0M
2023-06-07 650.00 656.00 635.00 635.00 0.0M
2023-06-06 650.00 657.00 635.00 657.00 0.0M
2023-06-05 623.50 637.99 613.00 635.00 0.0M
2023-06-02 620.00 625.00 620.00 623.50 0.0M
2023-06-01 600.00 616.00 590.00 614.00 0.0M
2023-05-31 560.00 585.00 560.00 585.00 0.0M
2023-05-30 586.00 586.00 560.00 563.08 0.1M
2023-05-29 590.00 590.00 590.00 590.00 0.0M
2023-05-26 588.80 599.00 583.20 585.79 0.0M
2023-05-25 590.00 600.00 578.00 579.00 0.0M
2023-05-24 625.00 625.00 600.00 603.00 0.0M
2023-05-23 645.00 645.00 630.00 630.00 0.0M
2023-05-22 650.00 650.00 644.37 645.00 0.0M
2023-05-19 640.00 640.00 617.00 621.92 0.1M
2023-05-18 658.42 658.42 632.00 635.00 0.0M
2023-05-17 635.00 657.00 635.00 657.00 0.0M
2023-05-15 640.00 680.00 640.00 667.00 0.0M
2023-05-12 637.50 637.50 620.00 620.00 0.0M
2023-05-11 635.00 669.99 635.00 658.00 0.0M
2023-05-10 620.00 620.00 610.00 617.70 0.0M
2023-05-09 630.00 630.00 630.00 630.00 0.0M
2023-05-08 635.00 640.00 635.00 640.00 0.0M
2023-05-05 633.00 633.00 633.00 633.00 0.0M
2023-05-04 640.00 640.00 640.00 640.00 0.0M
2023-05-03 618.00 619.90 618.00 619.00 0.0M
2023-05-02 622.00 634.70 611.00 611.00 0.0M
2023-04-28 637.00 643.00 637.00 643.00 0.0M
2023-04-27 617.00 626.90 617.00 626.90 0.0M
2023-04-26 629.00 629.00 624.00 624.00 0.0M
2023-04-25 615.00 615.00 608.00 611.60 0.0M
2023-04-24 620.00 625.00 620.00 623.00 0.0M
2023-04-21 636.80 639.00 636.80 638.82 0.0M
2023-04-20 662.00 664.00 651.00 651.00 0.0M
2023-04-19 663.00 670.00 663.00 670.00 0.0M
2023-04-18 690.00 690.00 690.00 690.00 0.0M
2023-04-17 690.00 690.00 686.94 687.18 0.0M
2023-04-14 661.00 673.99 660.00 673.99 0.0M
2023-04-13 672.00 677.00 670.00 673.00 0.0M
2023-04-12 695.00 706.00 668.50 668.50 0.0M
2023-04-11 725.00 748.19 725.00 748.19 0.0M
2023-04-10 725.01 725.01 725.00 725.01 0.0M
2023-04-05 745.00 745.00 740.00 740.33 0.0M
2023-04-04 760.00 760.00 752.00 757.30 0.0M
2023-04-03 770.00 770.00 764.90 764.90 0.0M
2023-03-31 796.50 805.81 790.01 790.01 0.0M
2023-03-30 805.00 810.00 805.00 805.81 0.0M
2023-03-29 745.00 751.50 745.00 745.00 0.0M
2023-03-28 755.50 755.50 755.50 755.50 0.0M
2023-03-24 746.00 746.00 740.00 740.00 0.0M
2023-03-23 752.00 752.00 746.00 746.00 0.0M
2023-03-22 735.90 735.90 718.00 720.00 0.0M
2023-03-21 735.00 735.00 735.00 735.00 0.0M
2023-03-17 736.00 738.00 730.01 732.00 0.0M
2023-03-16 752.99 752.99 745.00 746.48 0.0M
2023-03-15 740.00 740.00 736.00 736.00 0.0M
2023-03-14 754.00 755.00 754.00 755.00 0.0M
2023-03-13 760.00 762.00 759.00 759.00 0.0M
2023-03-10 761.99 761.99 741.00 745.00 0.0M
2023-03-09 789.00 789.00 752.00 762.00 0.0M
2023-03-08 830.00 850.00 826.00 845.50 0.0M
2023-03-07 849.00 849.00 843.99 843.99 0.0M
2023-03-06 867.00 872.90 850.00 869.00 0.0M
2023-03-03 858.00 870.00 858.00 866.00 0.0M
2023-03-02 830.45 850.00 830.45 850.00 0.0M
2023-03-01 846.00 846.00 845.25 845.25 0.0M
2023-02-28 817.00 817.00 815.00 815.00 0.0M
2023-02-27 823.00 823.50 820.50 820.50 0.0M
2023-02-24 829.00 829.00 820.00 823.50 0.0M
2023-02-23 876.29 876.29 876.29 876.29 0.0M
2023-02-22 865.00 865.00 848.00 855.00 0.0M
2023-02-21 885.00 885.00 865.50 870.00 0.0M
2023-02-16 1,000.00 1,010.02 999.99 999.99 0.0M
2023-02-15 960.00 960.00 957.00 957.00 0.0M
2023-02-14 975.00 975.00 975.00 975.00 0.0M
2023-02-13 975.00 975.00 975.00 975.00 0.0M
2023-02-10 1,000.00 1,000.00 970.00 970.00 0.0M
2023-02-09 1,070.00 1,070.00 1,045.00 1,045.00 0.0M
2023-02-08 1,060.00 1,060.00 1,000.00 1,000.00 0.0M
2023-02-07 1,050.00 1,070.00 1,050.00 1,070.00 0.0M
2023-02-03 1,098.00 1,098.00 1,095.00 1,095.00 0.0M
2023-02-02 1,090.00 1,107.00 1,090.00 1,105.00 0.0M
2023-02-01 1,117.50 1,117.50 1,117.50 1,117.50 0.0M
2023-01-30 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2023-01-27 1,189.00 1,215.99 1,189.00 1,215.99 0.0M
2023-01-26 1,182.50 1,182.50 1,182.50 1,182.50 0.0M
2023-01-25 1,135.59 1,154.00 1,135.59 1,154.00 0.0M
2023-01-24 1,149.00 1,149.00 1,149.00 1,149.00 0.0M
2023-01-23 1,143.68 1,143.68 1,143.68 1,143.68 0.0M
2023-01-20 1,142.07 1,142.07 1,140.00 1,140.00 0.0M
2023-01-18 1,120.00 1,120.00 1,100.00 1,111.15 0.0M
2023-01-17 1,123.69 1,142.39 1,123.69 1,142.39 0.0M
2023-01-13 1,190.00 1,190.01 1,190.00 1,190.01 0.0M
2023-01-12 1,210.00 1,212.00 1,210.00 1,212.00 0.0M
2023-01-10 1,220.00 1,220.00 1,212.00 1,212.00 0.0M
2023-01-05 1,268.00 1,268.00 1,268.00 1,268.00 0.0M
2023-01-04 1,205.00 1,290.00 1,205.00 1,280.00 0.0M
2023-01-03 1,132.00 1,132.00 1,132.00 1,132.00 0.0M