嘉年华邮轮

CCL
🏛️ 墨西哥 →
559.01
最后更新: 2025-09-25
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
2025-09-25 545.85 562.40 545.85 559.01 0.0M
2025-09-24 564.00 564.00 564.00 564.00 0.0M
2025-09-23 561.29 571.05 544.95 565.00 0.0M
2025-09-22 569.00 576.00 558.45 576.50 0.0M
2025-09-21 566.00 569.25 566.00 569.00 0.0M
2025-09-18 562.00 566.72 550.16 569.99 0.0M
2025-09-17 568.10 575.00 568.10 578.00 0.0M
2025-09-15 568.00 572.00 568.00 575.00 0.0M
2025-09-12 609.12 609.12 585.81 592.00 0.0M
2025-09-11 593.00 605.00 593.00 605.00 0.0M
2025-09-10 587.05 587.05 575.00 582.00 0.0M
2025-09-09 580.00 594.08 580.00 590.00 0.0M
2025-09-08 599.00 599.00 599.00 599.00 0.0M
2025-09-05 600.00 600.00 594.72 590.00 0.0M
2025-09-04 590.00 590.00 590.00 590.00 0.0M
2025-09-03 573.87 591.64 573.87 584.67 0.0M
2025-09-02 580.00 580.00 580.00 605.00 0.0M
2025-09-01 605.00 605.00 605.00 605.00 0.0M
2025-08-29 605.00 605.00 605.00 605.00 0.0M
2025-08-28 604.00 610.70 604.00 605.00 0.0M
2025-08-27 596.00 603.00 596.00 603.00 0.0M
2025-08-26 585.00 595.02 585.00 594.10 0.0M
2025-08-25 585.15 585.15 576.11 583.00 0.0M
2025-08-22 546.04 581.90 546.04 581.90 0.0M
2025-08-21 552.00 552.00 552.00 552.00 0.0M
2025-08-20 550.00 550.00 549.90 550.00 0.0M
2025-08-19 558.30 558.30 550.35 563.00 0.0M
2025-08-18 550.00 550.00 550.00 565.00 0.0M
2025-08-15 549.45 559.00 549.45 558.00 0.0M
2025-08-14 557.06 579.14 557.06 570.00 0.0M
2025-08-13 560.00 570.00 557.04 568.00 0.0M
2025-08-12 549.97 550.00 549.00 549.00 0.0M
2025-08-11 533.00 533.00 533.00 533.00 0.0M
2025-08-08 526.50 526.50 526.50 526.50 0.0M
2025-08-07 552.00 552.00 552.00 552.00 0.0M
2025-08-06 548.20 548.20 545.00 545.44 0.0M
2025-08-05 550.00 550.00 550.00 550.00 0.0M
2025-08-04 550.00 566.00 550.00 555.00 0.0M
2025-08-01 533.00 562.05 532.00 548.00 0.0M
2025-07-31 575.00 580.00 552.46 581.00 0.0M
2025-07-30 567.00 572.00 555.00 573.99 0.0M
2025-07-29 544.95 559.80 540.45 556.25 0.0M
2025-07-28 551.00 560.56 551.00 554.90 0.0M
2025-07-25 548.00 548.00 548.00 550.00 0.0M
2025-07-24 563.35 563.35 561.00 561.00 0.0M
2025-07-23 567.89 569.70 565.00 565.00 0.0M
2025-07-22 553.41 555.93 553.41 555.93 0.0M
2025-07-21 555.55 564.96 555.55 556.20 0.0M
2025-07-18 554.84 554.84 554.84 552.75 0.0M
2025-07-17 550.50 554.70 533.63 552.22 0.0M
2025-07-16 546.98 554.39 543.00 543.00 0.0M
2025-07-15 545.50 546.48 542.20 545.60 0.0M
2025-07-14 535.00 550.00 535.00 545.00 0.0M
2025-07-11 537.07 537.07 537.00 535.00 0.0M
2025-07-10 534.31 545.00 534.31 543.80 0.0M
2025-07-09 537.00 537.00 537.00 537.00 0.0M
2025-07-08 547.99 547.99 539.00 540.00 0.0M
2025-07-07 561.00 563.00 536.40 547.99 0.0M
2025-07-04 561.00 561.00 561.00 561.00 0.0M
2025-07-03 556.00 565.00 556.00 561.00 0.0M
2025-07-02 535.00 556.00 535.00 555.00 0.0M
2025-07-01 523.37 539.28 523.37 531.00 0.0M
2025-06-30 520.00 524.00 520.00 526.00 0.0M
2025-06-27 499.00 514.73 499.00 514.71 0.0M
2025-06-26 472.29 494.91 472.29 493.50 0.0M
2025-06-25 479.00 483.60 479.00 479.00 0.0M
2025-06-24 494.00 500.00 485.00 489.00 0.0M
2025-06-23 440.36 458.00 440.36 460.00 0.0M
2025-06-20 454.00 457.25 454.00 457.25 0.0M
2025-06-19 448.00 448.00 448.00 448.00 0.0M
2025-06-18 445.30 450.00 445.30 448.00 0.0M
2025-06-17 464.04 464.04 442.98 442.98 0.0M
2025-06-16 430.50 450.00 430.50 420.00 0.0M
2025-06-13 435.98 435.98 428.50 420.00 0.0M
2025-06-12 446.80 446.80 440.00 444.00 0.0M
2025-06-11 465.00 465.00 465.00 465.00 0.0M
2025-06-10 462.00 465.00 462.00 465.00 0.0M
2025-06-09 469.00 469.00 451.77 462.00 0.0M
2025-06-06 451.77 464.35 451.77 462.00 0.0M
2025-06-05 460.00 465.00 459.00 460.00 0.0M
2025-06-04 461.45 461.45 461.45 459.00 0.0M
2025-06-03 459.00 460.00 448.74 459.00 0.0M
2025-06-02 444.00 444.00 444.00 447.74 0.0M
2025-05-30 440.80 449.49 440.80 452.00 0.0M
2025-05-29 448.00 452.52 444.00 440.00 0.0M
2025-05-28 452.00 452.00 452.00 452.00 0.0M
2025-05-27 452.00 452.00 452.00 452.00 0.0M
2025-05-26 425.83 425.83 425.83 425.83 0.0M
2025-05-23 420.00 420.00 420.00 425.83 0.0M
2025-05-22 425.83 425.83 425.83 425.83 0.0M
2025-05-21 425.00 425.00 425.00 449.00 0.0M
2025-05-20 427.14 427.14 427.14 449.00 0.0M
2025-05-19 449.00 451.00 440.55 449.00 0.0M
2025-05-16 457.92 457.92 443.34 455.30 0.0M
2025-05-15 444.00 454.74 444.00 445.50 0.0M
2025-05-14 435.13 435.13 435.13 445.50 0.0M
2025-05-13 436.00 436.00 426.92 436.00 0.0M
2025-05-12 409.00 433.69 409.00 434.00 0.0M
2025-05-09 397.94 397.94 391.94 399.00 0.0M
2025-05-08 395.50 405.79 395.50 399.00 0.0M
2025-05-07 390.00 390.00 388.00 387.00 0.0M
2025-05-06 385.00 385.00 385.00 385.00 0.0M
2025-05-05 386.57 389.98 386.57 385.00 0.0M
2025-05-02 365.00 384.20 365.00 385.00 0.0M
2025-04-30 350.00 354.91 350.00 361.40 0.0M
2025-04-29 361.00 361.40 359.00 361.40 0.0M
2025-04-28 375.50 375.50 368.00 368.18 0.0M
2025-04-25 365.98 365.98 365.00 364.00 0.0M
2025-04-24 363.60 367.17 363.60 367.17 0.0M
2025-04-23 370.16 370.16 370.16 364.00 0.0M
2025-04-22 345.50 352.50 345.50 352.50 0.0M
2025-04-21 350.00 350.00 339.92 340.00 0.0M
2025-04-16 355.01 355.01 355.01 355.01 0.0M
2025-04-15 365.38 365.38 358.00 358.00 0.0M
2025-04-14 356.00 358.00 356.00 358.00 0.0M
2025-04-11 360.00 360.00 360.00 360.00 0.0M
2025-04-10 370.00 370.00 356.22 358.36 0.0M
2025-04-04 351.99 351.99 326.20 337.88 0.0M
2025-04-03 383.00 383.00 347.00 344.50 0.0M
2025-04-02 398.00 408.00 398.00 408.00 0.0M
2025-04-01 395.00 395.00 392.00 392.00 0.0M
2025-03-31 387.20 400.50 387.20 399.99 0.0M
2025-03-28 406.00 407.66 406.00 427.32 0.0M
2025-03-27 427.32 427.32 420.80 427.32 0.0M
2025-03-26 427.00 427.00 427.00 427.00 0.0M
2025-03-25 427.04 430.00 427.04 427.00 0.0M
2025-03-24 432.50 432.50 432.50 427.68 0.0M
2025-03-21 434.86 434.86 425.00 425.00 0.0M
2025-03-20 434.00 435.00 426.26 426.85 0.0M
2025-03-19 419.00 425.59 419.00 424.71 0.0M
2025-03-18 405.00 405.00 398.31 401.00 0.0M
2025-03-14 392.00 402.69 392.00 395.02 0.0M
2025-03-13 385.00 385.00 380.00 381.00 0.0M
2025-03-12 400.36 400.36 389.00 393.27 0.0M
2025-03-11 380.00 388.00 375.11 387.00 0.0M
2025-03-10 385.00 390.00 380.16 382.51 0.0M
2025-03-07 416.16 417.00 416.16 416.16 0.0M
2025-03-06 447.50 447.50 422.50 425.68 0.0M
2025-03-05 444.40 452.50 444.40 451.90 0.0M
2025-03-04 453.34 460.50 450.50 450.50 0.0M
2025-03-03 483.40 483.40 483.40 487.00 0.0M
2025-02-28 486.00 486.00 486.00 479.70 0.0M
2025-02-27 492.00 492.00 491.01 492.00 0.0M
2025-02-26 502.00 502.00 480.09 500.50 0.0M
2025-02-25 480.00 488.00 480.00 488.00 0.0M
2025-02-24 470.04 484.55 470.04 486.00 0.0M
2025-02-21 479.00 479.00 469.00 469.10 0.0M
2025-02-20 485.00 500.74 482.00 499.18 0.0M
2025-02-19 521.22 526.00 521.22 526.00 0.0M
2025-02-18 529.00 529.00 519.44 523.01 0.0M
2025-02-17 529.00 529.00 529.00 529.00 0.0M
2025-02-14 520.00 530.38 508.62 529.00 0.0M
2025-02-13 520.30 528.10 520.30 528.10 0.0M
2025-02-12 527.00 529.00 527.00 529.00 0.0M
2025-02-11 528.00 534.92 525.03 525.15 0.0M
2025-02-10 541.30 548.00 540.00 541.01 0.0M
2025-02-06 560.00 562.00 560.00 561.50 0.0M
2025-02-05 562.80 564.00 550.44 562.00 0.0M
2025-02-04 551.00 551.00 551.00 551.00 0.0M
2025-01-31 584.06 584.06 572.80 572.80 0.0M
2025-01-30 572.24 587.00 572.24 587.00 0.0M
2025-01-29 573.00 583.74 557.06 572.00 0.0M
2025-01-28 546.00 569.50 538.02 569.50 0.0M
2025-01-27 517.01 530.00 517.01 528.00 0.0M
2025-01-23 517.29 517.29 517.29 520.00 0.0M
2025-01-22 523.32 523.32 523.32 519.89 0.0M
2025-01-21 541.00 553.00 534.00 530.00 0.0M
2025-01-20 538.50 538.50 538.50 538.50 0.0M
2025-01-17 529.99 538.50 529.99 538.50 0.0M
2025-01-16 514.55 514.55 514.55 515.99 0.0M
2025-01-15 496.40 519.60 496.40 500.00 0.0M
2025-01-14 494.45 501.00 483.99 499.99 0.0M
2025-01-13 484.40 494.80 484.40 490.00 0.0M
2025-01-10 492.59 500.00 480.40 499.99 0.0M
2025-01-09 492.99 492.99 492.99 480.00 0.0M
2025-01-08 485.00 492.96 485.00 492.99 0.0M
2025-01-07 483.60 484.50 478.14 483.00 0.0M
2025-01-06 484.40 497.50 484.40 490.43 0.0M
2025-01-03 505.00 505.53 496.50 499.00 0.0M
2025-01-02 519.00 519.00 515.00 515.00 0.0M