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
2022-12-30 158.00 158.00 154.79 155.90 0.0M
2022-12-29 155.97 157.05 155.97 157.05 0.0M
2022-12-28 149.71 150.01 149.00 149.00 0.0M
2022-12-27 151.00 153.59 150.01 150.01 0.0M
2022-12-26 152.38 152.38 152.38 152.83 0.0M
2022-12-23 148.00 151.00 146.90 152.38 0.0M
2022-12-22 161.01 161.01 149.89 152.96 0.0M
2022-12-21 158.32 166.00 155.00 158.00 0.0M
2022-12-20 158.01 160.25 158.01 160.00 0.0M
2022-12-19 164.10 164.10 158.28 159.60 0.0M
2022-12-16 168.00 168.80 165.83 165.83 0.0M
2022-12-15 170.00 170.00 168.02 168.01 0.0M
2022-12-14 177.60 178.66 176.91 174.02 0.0M
2022-12-13 182.00 186.50 172.00 173.40 0.0M
2022-12-09 176.90 176.90 175.50 175.50 0.0M
2022-12-08 177.81 179.09 176.45 177.25 0.0M
2022-12-07 180.00 181.25 176.00 176.00 0.0M
2022-12-06 190.01 190.01 182.00 184.32 0.0M
2022-12-05 198.28 200.00 191.00 190.01 0.0M
2022-12-02 183.00 193.30 183.00 193.36 0.0M
2022-12-01 192.00 196.16 190.00 192.00 0.0M
2022-11-30 188.00 190.50 183.41 190.50 0.0M
2022-11-29 180.59 187.20 179.80 187.06 0.0M
2022-11-28 187.50 187.50 181.70 179.75 0.0M
2022-11-25 191.67 191.67 188.60 187.51 0.0M
2022-11-24 184.50 184.50 184.46 184.50 0.0M
2022-11-23 182.15 188.29 182.15 184.46 0.0M
2022-11-22 181.44 186.20 181.44 185.49 0.0M
2022-11-18 190.00 190.00 183.50 185.49 0.0M
2022-11-17 185.00 185.00 179.00 184.40 0.0M
2022-11-16 187.01 190.08 185.00 185.01 0.0M
2022-11-15 210.00 223.00 210.00 214.01 0.0M
2022-11-14 203.88 206.00 200.60 205.99 0.0M
2022-11-11 190.00 203.00 190.00 200.09 0.0M
2022-11-10 171.92 189.89 171.92 188.50 0.0M
2022-11-09 170.00 170.00 167.40 166.02 0.0M
2022-11-08 175.25 179.48 175.25 178.00 0.0M
2022-11-07 169.00 170.50 169.00 170.48 0.0M
2022-11-04 178.91 180.86 174.72 175.00 0.0M
2022-11-03 179.00 179.00 170.00 175.00 0.0M
2022-11-01 185.00 185.00 180.49 178.69 0.0M
2022-10-31 179.55 180.46 179.55 178.02 0.0M
2022-10-28 169.00 177.24 169.00 176.50 0.0M
2022-10-27 177.00 177.00 173.00 173.68 0.0M
2022-10-26 176.20 180.30 173.40 173.57 0.0M
2022-10-25 167.00 171.50 166.00 171.45 0.0M
2022-10-24 159.90 164.30 159.90 164.21 0.0M
2022-10-21 157.70 163.00 157.70 162.90 0.0M
2022-10-20 160.00 165.00 159.95 159.59 0.0M
2022-10-19 159.08 162.50 154.00 155.98 0.0M
2022-10-18 154.00 163.30 154.00 162.26 0.0M
2022-10-17 147.00 149.25 145.20 145.20 0.0M
2022-10-14 146.00 146.05 143.15 143.50 0.0M
2022-10-13 140.00 145.00 139.50 142.51 0.0M
2022-10-12 131.91 147.50 131.91 146.00 0.0M
2022-10-11 127.00 134.00 125.00 131.00 0.1M
2022-10-10 130.00 130.99 124.85 127.36 0.0M
2022-10-07 135.00 135.41 132.00 135.28 0.0M
2022-10-06 143.80 146.28 140.16 141.17 0.0M
2022-10-05 149.40 150.00 145.00 149.47 0.0M
2022-10-04 144.00 155.50 143.00 155.22 0.1M
2022-10-03 142.88 142.88 133.20 137.93 0.0M
2022-09-30 162.50 162.50 142.00 142.88 0.0M
2022-09-29 195.01 195.01 183.00 185.15 0.0M
2022-09-28 194.00 195.50 194.00 195.01 0.0M
2022-09-27 192.50 193.00 191.00 187.58 0.0M
2022-09-26 188.00 188.00 183.52 182.35 0.0M
2022-09-23 185.00 185.00 178.00 180.00 0.0M
2022-09-22 193.00 195.00 189.00 193.00 0.0M
2022-09-21 200.00 204.76 197.00 196.83 0.0M
2022-09-20 216.00 216.00 208.03 209.90 0.0M
2022-09-19 217.64 217.64 213.00 214.18 0.0M
2022-09-15 216.00 223.00 215.00 219.35 0.0M
2022-09-14 207.30 211.19 207.30 207.30 0.0M
2022-09-13 207.00 208.00 202.31 204.63 0.0M
2022-09-12 209.00 209.60 209.00 209.90 0.0M
2022-09-09 205.00 208.00 205.00 207.01 0.0M
2022-09-08 196.81 196.81 196.81 200.00 0.0M
2022-09-07 190.20 196.93 190.20 196.53 0.0M
2022-09-06 191.97 191.97 191.97 191.97 0.0M
2022-09-05 187.50 187.50 187.50 187.50 0.0M
2022-09-02 192.00 193.00 186.50 187.50 0.0M
2022-09-01 186.02 188.60 182.00 190.21 0.0M
2022-08-31 197.00 197.00 191.00 191.05 0.0M
2022-08-30 203.35 203.35 195.00 195.00 0.0M
2022-08-29 197.20 199.00 197.20 199.00 0.0M
2022-08-26 208.00 208.00 200.00 200.00 0.0M
2022-08-25 209.65 212.00 208.00 206.42 0.0M
2022-08-24 190.53 201.00 190.53 198.02 0.0M
2022-08-23 191.50 194.20 190.35 190.53 0.0M
2022-08-22 191.01 191.51 189.41 189.38 0.0M
2022-08-19 200.00 200.00 198.10 199.00 0.0M
2022-08-18 210.60 210.60 210.60 210.60 0.0M
2022-08-17 212.00 212.00 209.25 211.36 0.0M
2022-08-16 220.00 223.50 220.00 223.49 0.0M
2022-08-15 212.41 212.41 212.41 212.41 0.0M
2022-08-12 212.22 212.22 212.22 212.22 0.0M
2022-08-11 209.01 209.01 209.01 209.01 0.0M
2022-08-10 201.00 201.00 201.00 208.00 0.0M
2022-08-09 190.00 190.00 188.64 191.16 0.0M
2022-08-08 205.00 205.00 203.00 203.00 0.0M
2022-08-05 200.80 200.80 200.80 200.80 0.0M
2022-08-04 198.80 198.80 198.80 198.80 0.0M
2022-08-03 200.00 200.00 200.00 200.74 0.0M
2022-08-02 188.80 194.00 188.80 195.00 0.0M
2022-08-01 180.00 180.00 180.00 182.00 0.0M
2022-07-29 185.00 185.00 185.00 185.00 0.0M
2022-07-28 185.69 185.69 177.88 183.50 0.0M
2022-07-27 176.30 176.30 174.86 180.05 0.0M
2022-07-26 180.00 180.00 174.45 174.47 0.0M
2022-07-25 187.50 187.50 187.50 187.50 0.0M
2022-07-22 205.00 205.00 190.88 191.50 0.0M
2022-07-21 203.10 203.10 203.10 203.10 0.0M
2022-07-20 222.71 222.71 222.71 222.71 0.0M
2022-07-19 212.50 212.50 212.50 212.50 0.0M
2022-07-18 203.13 203.13 203.13 198.00 0.0M
2022-07-15 186.90 186.90 186.90 187.50 0.0M
2022-07-14 181.50 181.50 181.50 183.00 0.0M
2022-07-13 186.70 186.70 186.70 186.70 0.0M
2022-07-12 185.59 192.00 185.59 189.00 0.0M
2022-07-11 177.18 177.18 177.18 177.18 0.0M
2022-07-08 185.99 185.99 185.99 184.06 0.0M
2022-07-07 187.00 192.25 185.50 190.53 0.0M
2022-07-06 181.00 181.00 181.00 181.00 0.0M
2022-07-05 166.04 166.04 166.04 192.04 0.0M
2022-07-04 178.41 178.41 178.41 178.41 0.0M
2022-07-01 178.00 178.00 174.02 178.41 0.0M
2022-06-30 168.98 173.04 168.98 173.02 0.0M
2022-06-29 182.00 182.00 176.80 179.99 0.0M
2022-06-28 219.30 219.30 212.00 209.43 0.0M
2022-06-27 203.30 212.00 203.30 211.99 0.0M
2022-06-24 199.50 211.65 199.50 214.35 0.0M
2022-06-23 188.00 193.50 188.00 192.70 0.0M
2022-06-22 195.00 195.00 195.00 193.00 0.0M
2022-06-21 194.00 194.00 192.80 193.25 0.0M
2022-06-20 190.00 190.00 190.00 190.00 0.0M
2022-06-17 189.98 194.74 189.98 194.50 0.0M
2022-06-16 178.95 178.95 178.95 178.95 0.0M
2022-06-15 195.04 199.52 195.04 203.00 0.0M
2022-06-14 195.11 195.11 195.11 195.11 0.0M
2022-06-13 201.25 201.25 201.25 201.25 0.0M
2022-06-10 229.00 229.00 229.00 221.00 0.0M
2022-06-09 240.00 240.00 240.00 232.59 0.0M
2022-06-08 257.62 257.62 254.98 253.54 0.0M
2022-06-07 268.00 268.00 268.00 268.00 0.0M
2022-06-06 265.02 265.02 265.02 268.00 0.0M
2022-05-11 284.00 284.00 284.00 276.00 0.0M
2022-05-10 284.01 284.01 284.01 292.00 0.0M
2022-05-09 304.98 304.98 286.00 289.02 0.0M
2022-05-06 329.40 329.40 329.40 320.55 0.0M
2022-05-05 334.00 334.00 334.00 332.00 0.0M
2022-04-28 366.00 366.00 366.00 365.51 0.0M
2022-04-27 356.06 356.06 356.06 355.12 0.0M
2022-04-26 360.20 360.20 360.20 357.99 0.0M
2022-04-25 382.60 382.60 382.60 382.60 0.0M
2022-04-22 382.34 382.34 382.34 382.34 0.0M
2022-04-21 393.00 393.00 393.00 393.00 0.0M
2022-04-20 394.01 394.01 394.01 394.01 0.0M
2022-04-19 400.00 400.00 400.00 400.00 0.0M
2022-04-18 377.00 377.00 377.00 377.00 0.0M
2022-04-13 385.99 385.99 385.99 385.99 0.0M
2022-04-12 365.01 365.01 365.01 369.97 0.0M
2022-04-11 371.00 371.00 371.00 371.00 0.0M