GE Aerospace

GE
🏛️ 墨西哥 →
5,300.00
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
2021-12-31 1,521.66 1,521.66 1,521.66 1,521.66 0.0M
2021-12-30 1,535.70 1,535.70 1,517.76 1,521.66 0.0M
2021-12-28 1,538.04 1,538.05 1,532.59 1,535.71 0.0M
2021-12-27 1,511.39 1,538.04 1,511.39 1,538.04 0.0M
2021-12-23 1,513.86 1,513.86 1,511.39 1,511.39 0.0M
2021-12-22 1,506.06 1,506.06 1,506.06 1,506.06 0.0M
2021-12-21 1,489.86 1,538.04 1,489.86 1,538.04 0.0M
2021-12-20 1,458.92 1,458.92 1,435.83 1,453.85 0.0M
2021-12-17 1,493.26 1,494.35 1,477.18 1,494.35 0.0M
2021-12-16 1,523.22 1,523.22 1,504.68 1,504.68 0.0M
2021-12-15 1,508.87 1,533.83 1,504.68 1,504.68 0.0M
2021-12-14 1,529.47 1,529.47 1,527.91 1,527.91 0.0M
2021-12-13 1,571.29 1,571.29 1,524.22 1,526.35 0.0M
2021-12-10 1,583.70 1,583.70 1,575.51 1,575.51 0.0M
2021-12-09 1,583.78 1,599.70 1,583.78 1,599.70 0.0M
2021-12-08 1,625.28 1,625.28 1,625.28 1,625.28 0.0M
2021-12-07 1,598.14 1,628.09 1,598.14 1,625.82 0.0M
2021-12-06 1,586.31 1,602.39 1,586.31 1,598.14 0.0M
2021-12-03 1,587.21 1,587.21 1,536.49 1,541.17 0.0M
2021-12-02 1,555.69 1,587.21 1,555.69 1,587.21 0.0M
2021-12-01 1,598.91 1,598.91 1,560.68 1,586.48 0.0M
2021-11-30 1,633.72 1,633.72 1,585.65 1,598.91 0.0M
2021-11-29 1,665.81 1,700.32 1,649.33 1,683.97 0.0M
2021-11-26 1,650.77 1,651.71 1,635.16 1,651.71 0.0M
2021-11-25 1,650.77 1,654.33 1,650.77 1,654.33 0.0M
2021-11-24 1,700.32 1,700.75 1,677.74 1,677.74 0.0M
2021-11-23 1,684.25 1,687.98 1,684.25 1,687.98 0.0M
2021-11-22 1,638.72 1,668.17 1,638.72 1,668.17 0.0M
2021-11-19 1,603.96 1,624.28 1,603.96 1,624.28 0.0M
2021-11-18 1,635.16 1,635.16 1,619.56 1,630.90 0.0M
2021-11-17 1,650.77 1,654.32 1,641.49 1,641.49 0.0M
2021-11-16 1,697.59 1,697.59 1,666.38 1,666.38 0.0M
2021-11-12 1,713.21 1,720.65 1,713.20 1,720.65 0.0M
2021-11-11 1,735.48 1,753.96 1,718.94 1,753.96 0.0M
2021-11-10 1,775.27 1,786.97 1,762.78 1,762.78 0.0M
2021-11-09 1,813.37 1,835.36 1,757.96 1,766.64 0.0M
2021-11-08 1,716.75 1,755.76 1,713.21 1,727.67 0.0M
2021-11-05 1,716.76 1,737.05 1,716.76 1,726.89 0.0M
2021-11-04 1,685.08 1,685.08 1,679.84 1,679.84 0.0M
2021-11-03 1,740.30 1,740.30 1,685.07 1,685.08 0.0M
2021-11-01 1,707.97 1,732.36 1,707.97 1,723.77 0.0M
2021-10-29 1,669.15 1,669.93 1,662.13 1,669.93 0.0M
2021-10-28 1,638.71 1,666.29 1,638.71 1,666.29 0.0M
2021-10-27 1,694.12 1,694.12 1,619.21 1,646.52 0.0M
2021-10-26 1,677.73 1,741.72 1,677.73 1,697.01 0.0M
2021-10-25 1,630.91 1,662.13 1,630.91 1,660.18 0.0M
2021-10-21 1,670.71 1,670.71 1,634.81 1,634.81 0.0M
2021-10-20 1,650.07 1,650.07 1,646.52 1,646.52 0.0M
2021-10-19 1,659.39 1,659.39 1,654.32 1,654.32 0.0M
2021-10-18 1,650.07 1,659.55 1,643.79 1,659.55 0.0M
2021-10-15 1,685.53 1,691.54 1,661.42 1,661.42 0.0M
2021-10-14 1,662.12 1,662.12 1,662.12 1,662.12 0.0M
2021-10-13 1,649.69 1,655.99 1,646.52 1,654.95 0.0M
2021-10-12 1,656.31 1,661.19 1,646.52 1,661.19 0.0M
2021-10-11 1,683.67 1,701.14 1,683.67 1,701.14 0.0M
2021-10-08 1,708.95 1,709.88 1,670.09 1,670.09 0.0M
2021-10-07 1,706.69 1,708.16 1,691.79 1,705.04 0.0M
2021-10-06 1,660.56 1,673.83 1,646.99 1,669.93 0.0M
2021-10-05 1,687.10 1,694.90 1,687.10 1,694.90 0.0M
2021-10-04 1,715.58 1,715.58 1,660.49 1,660.49 0.0M
2021-10-01 1,683.97 1,684.75 1,683.97 1,684.75 0.0M
2021-09-30 1,670.09 1,698.01 1,648.48 1,677.73 0.1M
2021-09-29 1,699.58 1,712.85 1,691.16 1,711.29 0.0M
2021-09-28 1,654.32 1,693.34 1,648.48 1,681.39 0.0M
2021-09-27 1,659.39 1,663.69 1,658.22 1,658.22 0.0M
2021-09-24 1,637.93 1,637.93 1,615.30 1,629.35 0.0M
2021-09-23 1,562.24 1,619.21 1,562.24 1,615.30 0.0M
2021-09-22 1,540.00 1,540.00 1,537.27 1,537.27 0.0M
2021-09-21 1,545.30 1,545.30 1,510.67 1,525.98 0.1M
2021-09-20 1,537.27 1,566.14 1,533.02 1,566.14 0.0M
2021-09-17 1,580.19 1,582.53 1,565.02 1,565.14 0.0M
2021-09-15 1,587.21 1,587.21 1,560.69 1,580.77 0.0M
2021-09-14 1,578.02 1,582.53 1,560.68 1,560.68 0.0M
2021-09-13 1,580.20 1,623.89 1,580.20 1,592.84 0.0M
2021-09-10 1,604.36 1,604.36 1,580.94 1,580.94 0.0M
2021-09-09 1,619.20 1,627.01 1,612.42 1,612.42 0.0M
2021-09-08 1,601.26 1,601.26 1,572.03 1,584.92 0.0M
2021-09-07 1,623.11 1,623.11 1,591.90 1,591.98 0.0M
2021-09-03 1,648.86 1,659.39 1,628.57 1,647.30 0.0M
2021-09-02 1,642.62 1,648.08 1,642.54 1,648.08 0.0M
2021-09-01 1,623.11 1,626.03 1,615.30 1,615.30 0.0M
2021-08-31 1,648.48 1,648.48 1,648.48 1,648.48 0.0M
2021-08-30 1,661.34 1,661.34 1,653.03 1,661.30 0.0M
2021-08-27 1,671.96 1,673.83 1,654.34 1,666.03 0.0M
2021-08-26 1,631.70 1,641.84 1,631.69 1,641.84 0.0M
2021-08-25 1,638.72 1,671.48 1,638.72 1,665.25 0.0M
2021-08-24 1,619.21 1,634.81 1,619.21 1,631.69 0.0M
2021-08-23 1,607.50 1,612.18 1,599.71 1,606.72 0.0M
2021-08-20 1,589.68 1,589.68 1,587.99 1,587.99 0.0M
2021-08-19 1,577.07 1,577.07 1,552.88 1,558.44 0.0M
2021-08-18 1,606.60 1,606.60 1,590.33 1,590.33 0.0M
2021-08-17 1,584.69 1,584.69 1,570.04 1,584.00 0.0M
2021-08-16 1,611.05 1,611.40 1,608.08 1,611.40 0.2M
2021-08-13 1,632.47 1,632.47 1,628.57 1,628.57 0.0M
2021-08-12 1,646.53 1,653.54 1,638.72 1,653.54 0.0M
2021-08-11 1,638.71 1,638.71 1,638.71 1,638.71 0.0M
2021-08-10 1,628.97 1,664.46 1,628.97 1,662.91 0.0M
2021-08-09 1,590.22 1,630.91 1,590.22 1,629.35 0.0M
2021-08-06 1,607.50 1,637.94 1,607.50 1,612.50 0.0M
2021-08-05 1,611.39 1,614.52 1,599.70 1,599.70 0.0M
2021-08-04 1,592.28 1,608.28 1,586.91 1,608.28 0.0M
2021-08-03 1,597.90 1,605.16 1,597.90 1,602.81 0.0M
2021-08-02 1,604.38 1,604.38 1,565.36 1,566.45 0.0M
2021-07-30 1,623.11 1,623.17 1,599.45 1,608.37 0.0M
2021-07-29 1,625.67 1,657.07 1,625.67 1,652.82 0.0M
2021-07-28 1,651.89 1,651.89 1,612.62 1,621.92 0.0M
2021-07-27 1,660.56 1,666.81 1,604.44 1,612.56 0.0M
2021-07-26 1,601.26 1,622.86 1,594.39 1,622.86 0.0M
2021-07-23 1,591.89 1,596.89 1,585.65 1,591.89 0.0M
2021-07-22 1,634.34 1,634.34 1,592.08 1,592.08 0.0M
2021-07-21 1,623.11 1,648.08 1,623.11 1,634.41 0.0M
2021-07-20 1,573.17 1,589.27 1,560.74 1,589.27 0.0M
2021-07-19 1,550.69 1,550.69 1,473.41 1,504.50 0.0M
2021-07-16 1,607.50 1,607.50 1,550.69 1,550.69 0.0M
2021-07-15 1,612.93 1,612.93 1,573.17 1,591.89 0.0M
2021-07-14 1,612.81 1,612.81 1,574.16 1,574.16 0.0M
2021-07-13 1,610.68 1,619.99 1,610.62 1,611.93 0.0M
2021-07-12 1,639.65 1,639.65 1,604.38 1,623.11 0.0M
2021-07-09 1,607.44 1,639.59 1,607.44 1,634.66 0.0M
2021-07-08 1,604.38 1,613.12 1,585.65 1,612.99 0.0M
2021-07-07 1,614.37 1,629.29 1,591.89 1,616.87 0.0M
2021-07-06 1,629.35 1,638.65 1,595.08 1,623.17 0.0M
2021-07-05 1,641.84 1,701.64 1,641.84 1,693.53 0.0M
2021-07-02 1,691.09 1,691.09 1,648.08 1,654.26 0.0M
2021-07-01 1,698.02 1,702.27 1,672.43 1,685.53 0.0M
2021-06-30 1,629.35 1,685.47 1,623.11 1,680.35 0.0M
2021-06-29 1,604.38 1,631.85 1,598.51 1,611.56 0.0M
2021-06-28 1,654.32 1,654.32 1,585.65 1,596.51 0.0M
2021-06-25 1,634.03 1,651.76 1,617.24 1,629.35 0.0M
2021-06-24 1,635.59 1,651.76 1,610.68 1,619.99 0.0M
2021-06-23 1,668.37 1,684.29 1,635.59 1,636.84 0.0M
2021-06-22 1,685.53 1,702.95 1,654.32 1,658.50 0.0M
2021-06-21 1,623.11 1,703.89 1,623.11 1,691.72 0.0M
2021-06-18 1,666.74 1,677.98 1,648.08 1,648.08 0.0M
2021-06-17 1,704.20 1,704.20 1,642.21 1,666.74 0.0M
2021-06-16 1,698.02 1,707.38 1,666.93 1,698.02 0.0M
2021-06-15 1,697.96 1,697.96 1,676.17 1,697.90 0.0M
2021-06-14 1,698.08 1,698.08 1,669.37 1,672.11 0.0M
2021-06-11 1,698.02 1,698.02 1,679.29 1,694.03 0.0M
2021-06-10 1,676.17 1,687.59 1,662.00 1,666.87 0.0M
2021-06-09 1,666.81 1,741.72 1,666.81 1,691.78 0.0M
2021-06-08 1,716.75 1,735.41 1,704.51 1,710.57 0.0M
2021-06-07 1,741.78 1,741.78 1,716.75 1,716.75 0.0M
2021-06-04 1,716.87 1,751.58 1,716.87 1,741.72 0.0M
2021-06-03 1,759.64 1,797.90 1,743.90 1,772.50 0.0M
2021-06-02 1,760.45 1,760.76 1,741.97 1,754.20 0.0M
2021-06-01 1,754.20 1,766.69 1,748.59 1,760.45 0.0M
2021-05-31 1,760.45 1,760.45 1,757.20 1,757.20 0.0M
2021-05-28 1,735.48 1,785.36 1,735.48 1,757.20 0.1M
2021-05-27 1,679.29 1,794.72 1,679.29 1,791.16 0.0M
2021-05-26 1,641.77 1,651.20 1,616.93 1,651.20 0.0M
2021-05-25 1,635.66 1,647.95 1,620.11 1,629.35 0.0M
2021-05-24 1,623.11 1,648.02 1,623.11 1,629.41 0.0M
2021-05-21 1,623.11 1,654.26 1,623.11 1,648.08 0.0M
2021-05-20 1,610.56 1,623.11 1,610.56 1,623.11 0.0M
2021-05-19 1,595.64 1,629.35 1,585.71 1,629.35 0.0M
2021-05-18 1,616.93 1,639.28 1,616.93 1,617.18 0.0M
2021-05-17 1,635.66 1,635.66 1,610.68 1,623.11 0.0M
2021-05-14 1,625.17 1,660.56 1,625.17 1,647.14 0.0M
2021-05-13 1,609.81 1,616.87 1,575.23 1,611.87 0.0M
2021-05-12 1,629.35 1,629.35 1,604.44 1,609.81 0.0M
2021-05-11 1,635.59 1,654.26 1,604.38 1,629.35 0.0M
2021-05-10 1,650.26 1,685.47 1,650.26 1,672.99 0.0M
2021-05-07 1,641.84 1,685.47 1,641.84 1,650.26 0.0M
2021-05-06 1,674.92 1,679.29 1,641.84 1,641.84 0.0M
2021-05-05 1,669.93 1,679.10 1,645.46 1,673.05 0.0M
2021-05-04 1,692.71 1,692.71 1,645.14 1,660.56 0.0M
2021-05-03 1,635.59 1,704.20 1,635.59 1,694.59 0.0M
2021-04-30 1,679.23 1,679.23 1,635.78 1,647.52 0.0M
2021-04-29 1,667.18 1,667.18 1,635.66 1,635.66 0.0M
2021-04-28 1,679.35 1,679.35 1,645.02 1,645.02 0.0M
2021-04-27 1,648.08 1,685.53 1,623.11 1,679.35 0.0M
2021-04-26 1,704.26 1,719.87 1,685.53 1,691.78 0.0M
2021-04-23 1,704.20 1,704.20 1,666.81 1,679.29 0.0M
2021-04-22 1,673.05 1,691.78 1,673.05 1,673.05 0.0M
2021-04-21 1,623.11 1,660.56 1,591.89 1,654.38 0.0M
2021-04-20 1,654.32 1,654.32 1,610.62 1,623.11 0.0M
2021-04-19 1,652.39 1,663.69 1,641.09 1,663.69 0.0M
2021-04-16 1,685.60 1,685.60 1,666.81 1,670.49 0.0M
2021-04-15 1,708.01 1,722.93 1,674.61 1,690.47 0.0M
2021-04-14 1,685.53 1,722.99 1,685.53 1,716.75 0.0M
2021-04-13 272.99 272.99 267.99 270.99 0.0M
2021-04-12 273.00 274.00 270.02 273.50 0.0M
2021-04-09 275.00 279.49 270.00 272.00 0.0M
2021-04-08 272.50 272.50 264.02 271.00 0.0M
2021-04-07 273.98 273.98 266.02 270.00 0.0M
2021-04-06 274.00 274.97 270.00 270.08 0.0M
2021-04-05 272.99 274.00 271.00 274.00 0.0M
2021-03-31 275.00 275.00 265.02 272.85 0.0M
2021-03-30 272.99 274.99 270.98 274.75 0.0M
2021-03-29 268.00 270.00 263.01 267.00 0.0M
2021-03-26 266.00 272.99 262.01 267.99 0.0M
2021-03-25 259.00 266.00 256.03 265.00 0.1M
2021-03-24 264.00 270.99 263.70 264.10 0.1M
2021-03-23 277.00 277.00 262.03 262.50 0.0M
2021-03-22 268.01 271.00 267.01 270.90 0.0M
2021-03-19 270.79 274.35 265.10 272.05 0.0M
2021-03-18 277.00 279.98 270.01 272.15 0.0M
2021-03-17 271.00 279.99 271.00 277.00 0.0M
2021-03-16 262.03 273.99 262.03 271.00 0.0M
2021-03-12 253.50 261.99 253.50 260.46 0.0M
2021-03-11 270.00 270.00 247.00 252.68 0.4M
2021-03-10 299.09 299.09 271.01 276.94 0.8M
2021-03-09 300.00 307.98 293.54 297.00 0.4M
2021-03-08 301.27 309.99 299.00 305.82 0.7M
2021-03-05 290.00 293.98 281.01 290.20 0.2M
2021-03-04 287.00 296.99 278.00 286.93 0.0M
2021-03-03 275.99 287.99 275.99 283.00 0.1M
2021-03-02 270.16 271.99 268.00 268.17 0.0M
2021-03-01 263.75 273.97 263.75 272.00 0.0M
2021-02-26 270.00 270.00 259.51 263.00 0.0M
2021-02-25 267.00 274.99 263.99 265.99 0.0M
2021-02-24 260.00 273.99 260.00 267.37 0.0M
2021-02-23 260.68 261.90 252.00 259.25 0.0M
2021-02-22 246.80 262.99 246.80 260.67 0.0M
2021-02-19 240.01 245.76 240.01 245.47 0.0M
2021-02-18 238.00 239.85 236.00 236.07 0.0M
2021-02-17 241.90 241.99 238.00 239.25 0.0M
2021-02-16 232.00 241.99 232.00 240.70 0.2M
2021-02-15 234.99 234.99 228.00 230.00 0.0M
2021-02-12 232.80 234.99 231.80 232.03 0.0M
2021-02-11 230.00 230.00 223.99 226.60 0.0M
2021-02-10 232.16 232.16 229.00 229.00 0.0M
2021-02-09 234.44 234.44 230.00 231.00 0.0M
2021-02-08 231.41 233.28 231.02 233.28 0.0M
2021-02-05 230.50 230.50 226.23 229.50 0.0M
2021-02-04 230.00 234.00 230.00 232.50 0.0M
2021-02-03 235.00 235.00 226.00 226.99 0.0M
2021-02-02 222.00 227.26 222.00 227.26 0.0M
2021-01-29 224.21 224.89 219.00 219.88 0.0M
2021-01-28 231.39 232.00 224.99 225.00 0.0M
2021-01-27 228.90 231.39 217.86 225.82 0.0M
2021-01-26 233.00 243.00 225.00 226.10 0.1M
2021-01-25 222.00 223.00 219.50 221.00 0.0M
2021-01-22 220.00 224.92 218.00 222.00 0.0M
2021-01-21 223.80 223.99 218.40 218.43 0.0M
2021-01-20 225.50 225.50 221.00 223.16 0.1M
2021-01-19 230.00 230.00 225.00 225.50 0.0M
2021-01-18 230.00 230.00 228.00 230.00 0.0M
2021-01-15 231.00 231.00 224.52 224.52 0.0M
2021-01-14 230.00 230.50 229.00 229.18 0.0M
2021-01-13 235.70 235.70 229.00 230.45 0.0M
2021-01-12 231.49 236.60 230.00 234.00 0.0M
2021-01-11 230.00 231.49 228.00 230.99 0.0M
2021-01-08 227.82 228.99 226.00 228.99 0.0M
2021-01-07 227.00 227.79 226.00 226.52 0.0M
2021-01-06 218.00 229.34 218.00 222.00 0.0M
2021-01-05 211.74 215.00 211.74 215.00 0.0M
2021-01-04 215.00 215.46 208.00 208.99 0.0M