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
2023-12-29 318.00 318.00 318.00 315.60 0.0M
2023-12-28 316.00 316.00 315.00 315.20 0.0M
2023-12-27 310.00 311.50 310.00 310.02 0.0M
2023-12-26 313.00 313.00 313.00 315.99 0.0M
2023-12-22 324.00 325.00 320.00 321.50 0.0M
2023-12-21 319.00 332.00 317.33 328.00 0.0M
2023-12-20 316.50 316.50 309.40 310.57 0.0M
2023-12-19 314.00 319.50 314.00 321.00 0.0M
2023-12-18 319.60 319.60 316.00 316.00 0.0M
2023-12-15 325.00 325.00 319.20 320.23 0.0M
2023-12-14 317.50 329.99 317.50 321.64 0.0M
2023-12-13 307.00 315.00 307.00 314.96 0.0M
2023-12-11 308.00 308.00 305.00 304.50 0.0M
2023-12-08 313.00 313.00 310.00 314.00 0.0M
2023-12-07 309.00 314.00 309.00 315.00 0.0M
2023-12-06 293.00 305.00 293.00 301.99 0.0M
2023-12-05 285.50 287.80 284.00 286.50 0.0M
2023-12-04 281.00 288.00 280.00 282.00 0.0M
2023-12-01 263.00 269.96 263.00 269.96 0.0M
2023-11-30 263.00 264.00 259.10 263.00 0.0M
2023-11-29 255.30 260.50 255.30 259.60 0.0M
2023-11-28 250.00 250.00 250.00 244.01 0.0M
2023-11-27 252.00 252.00 250.00 250.00 0.0M
2023-11-24 246.00 246.00 246.00 246.20 0.0M
2023-11-23 250.00 250.00 250.00 250.00 0.0M
2023-11-22 244.38 255.00 244.38 250.00 0.0M
2023-11-21 239.50 246.40 239.50 244.00 0.0M
2023-11-17 256.00 257.00 253.00 253.00 0.0M
2023-11-16 252.50 255.00 252.00 254.81 0.0M
2023-11-15 249.00 253.99 249.00 252.50 0.0M
2023-11-14 241.19 244.69 239.00 241.00 0.0M
2023-11-13 222.00 222.00 222.00 222.00 0.0M
2023-11-10 224.30 224.30 224.30 225.20 0.0M
2023-11-09 225.00 225.00 221.00 220.00 0.0M
2023-11-08 222.50 225.00 222.50 225.00 0.0M
2023-11-07 216.50 219.50 216.50 218.50 0.0M
2023-11-06 220.00 220.00 213.00 216.00 0.0M
2023-11-03 201.60 220.70 201.60 219.00 0.0M
2023-11-01 204.00 204.00 202.00 200.00 0.0M
2023-10-31 203.52 203.52 203.52 204.00 0.0M
2023-10-30 206.21 206.21 204.00 204.00 0.0M
2023-10-27 204.34 204.34 204.34 200.98 0.0M
2023-10-26 207.81 207.81 207.81 207.81 0.0M
2023-10-25 209.11 209.11 209.11 206.02 0.0M
2023-10-24 209.50 209.95 207.91 209.11 0.0M
2023-10-23 205.85 210.00 205.00 201.85 0.0M
2023-10-20 204.51 204.51 203.00 201.84 0.0M
2023-10-19 214.00 214.00 210.00 207.45 0.0M
2023-10-18 215.00 215.00 214.00 214.17 0.0M
2023-10-17 222.01 222.01 222.01 224.02 0.0M
2023-10-16 224.00 224.00 221.50 221.51 0.0M
2023-10-13 225.00 225.00 221.50 221.50 0.0M
2023-10-12 229.00 229.00 229.00 229.00 0.0M
2023-10-11 231.00 231.00 224.00 229.89 0.0M
2023-10-10 237.00 237.00 237.00 234.03 0.0M
2023-10-09 227.00 232.00 227.00 230.00 0.0M
2023-10-06 240.00 245.11 240.00 241.39 0.0M
2023-10-05 240.60 241.00 240.60 240.60 0.0M
2023-10-04 231.00 231.00 231.00 231.00 0.0M
2023-10-03 230.00 232.00 227.00 231.00 0.0M
2023-10-02 244.50 244.50 240.30 241.00 0.0M
2023-09-29 240.05 240.05 232.00 239.67 0.0M
2023-09-28 250.00 253.00 249.97 250.02 0.0M
2023-09-26 242.50 242.50 239.51 241.30 0.0M
2023-09-25 241.00 243.00 241.00 244.00 0.0M
2023-09-22 242.01 242.01 241.00 240.03 0.0M
2023-09-21 246.00 246.00 246.00 246.01 0.0M
2023-09-20 252.00 252.00 251.00 251.32 0.0M
2023-09-19 264.60 264.60 261.00 261.00 0.0M
2023-09-18 259.00 259.00 258.00 258.00 0.0M
2023-09-15 266.42 266.42 266.42 266.42 0.0M
2023-09-14 265.01 268.00 265.01 268.98 0.0M
2023-09-13 262.01 262.01 262.01 262.01 0.0M
2023-09-12 266.00 268.00 266.00 262.01 0.0M
2023-09-11 265.00 265.00 265.00 265.00 0.0M
2023-09-08 268.20 268.20 267.00 268.00 0.0M
2023-09-07 267.00 267.00 267.00 270.57 0.0M
2023-09-06 265.00 270.00 265.00 271.99 0.0M
2023-09-05 262.00 269.10 262.00 267.91 0.0M
2023-09-04 269.10 269.10 269.10 269.10 0.0M
2023-09-01 270.00 270.00 270.00 269.10 0.0M
2023-08-31 265.80 270.00 265.80 270.99 0.0M
2023-08-30 272.00 272.00 266.40 266.40 0.0M
2023-08-29 272.00 272.00 270.00 263.92 0.0M
2023-08-28 266.67 266.67 266.67 266.67 0.0M
2023-08-25 263.00 263.00 263.00 263.00 0.0M
2023-08-24 273.00 273.00 267.00 272.98 0.0M
2023-08-23 270.00 272.20 270.00 272.98 0.0M
2023-08-22 264.00 264.00 264.00 264.00 0.0M
2023-08-21 266.00 266.00 266.00 266.00 0.0M
2023-08-18 268.00 268.00 266.00 266.00 0.0M
2023-08-17 277.99 277.99 277.99 277.99 0.0M
2023-08-16 279.00 280.00 278.10 280.00 0.0M
2023-08-15 282.01 282.01 282.01 286.00 0.0M
2023-08-14 281.01 281.01 281.01 281.01 0.0M
2023-08-11 291.12 291.12 285.00 285.00 0.0M
2023-08-10 295.01 298.10 294.00 292.02 0.0M
2023-08-09 297.00 297.00 295.56 295.01 0.0M
2023-08-08 304.92 304.92 304.92 304.94 0.0M
2023-08-07 301.00 306.00 301.00 307.00 0.0M
2023-08-04 297.99 298.00 296.40 296.40 0.0M
2023-08-03 307.41 307.41 301.30 303.25 0.0M
2023-08-02 300.21 300.21 300.21 300.21 0.0M
2023-08-01 302.00 303.75 300.03 303.00 0.0M
2023-07-31 313.75 313.75 313.00 313.45 0.0M
2023-07-28 310.50 310.50 307.00 308.00 0.0M
2023-07-27 305.00 312.00 305.00 307.54 0.0M
2023-07-26 294.00 298.00 294.00 296.00 0.0M
2023-07-25 298.25 298.25 294.50 295.00 0.0M
2023-07-24 301.00 301.00 295.01 296.69 0.0M
2023-07-21 295.92 303.50 295.92 303.50 0.0M
2023-07-20 300.82 305.00 295.92 299.00 0.0M
2023-07-19 303.00 305.00 300.50 300.82 0.0M
2023-07-18 309.50 309.50 303.50 305.20 0.0M
2023-07-17 301.00 301.00 296.50 296.50 0.0M
2023-07-14 298.90 304.19 290.00 287.21 0.0M
2023-07-13 304.00 304.50 299.00 298.76 0.0M
2023-07-12 322.00 322.00 308.01 308.55 0.0M
2023-07-11 322.20 324.00 322.00 323.99 0.0M
2023-07-10 326.05 326.53 325.00 328.01 0.0M
2023-07-07 327.99 330.00 326.60 327.31 0.0M
2023-07-06 324.00 325.26 313.50 324.70 0.0M
2023-07-05 323.00 330.97 323.00 328.00 0.0M
2023-07-04 319.00 319.00 319.00 319.00 0.0M
2023-07-03 317.75 325.02 317.65 320.00 0.0M
2023-06-30 295.00 322.45 295.00 322.00 0.0M
2023-06-29 303.00 303.00 291.00 292.51 0.0M
2023-06-28 275.00 298.98 275.00 295.00 0.0M
2023-06-27 265.00 271.00 264.00 269.86 0.0M
2023-06-26 250.00 257.00 239.00 248.84 0.0M
2023-06-23 270.00 273.50 270.00 269.02 0.0M
2023-06-22 271.50 271.50 271.50 270.03 0.0M
2023-06-21 267.80 273.00 267.80 270.23 0.0M
2023-06-20 270.00 274.03 270.00 270.51 0.0M
2023-06-19 268.51 268.51 268.51 268.51 0.0M
2023-06-16 279.00 279.00 265.00 268.03 0.0M
2023-06-15 265.00 275.00 265.00 278.95 0.0M
2023-06-14 264.50 270.00 260.50 260.41 0.0M
2023-06-13 261.20 264.00 257.00 263.48 0.0M
2023-06-12 235.00 260.20 235.00 255.22 0.0M
2023-06-09 229.00 229.00 223.50 225.01 0.0M
2023-06-08 226.00 226.00 223.00 224.22 0.0M
2023-06-07 225.00 228.00 225.00 226.58 0.0M
2023-06-06 222.80 223.00 221.00 220.04 0.0M
2023-06-05 212.00 214.85 212.00 213.25 0.0M
2023-06-02 212.00 214.00 210.00 213.08 0.0M
2023-06-01 205.00 208.28 205.00 208.27 0.0M
2023-05-31 199.00 199.00 195.95 197.51 0.0M
2023-05-30 198.59 205.00 198.59 201.05 0.0M
2023-05-29 198.00 198.00 198.00 198.59 0.0M
2023-05-26 198.84 199.19 198.50 198.59 0.0M
2023-05-25 196.00 197.00 194.00 193.02 0.0M
2023-05-24 192.50 192.50 187.00 195.00 0.0M
2023-05-23 202.00 202.00 199.00 199.00 0.0M
2023-05-22 198.75 202.00 198.75 197.03 0.0M
2023-05-19 193.00 193.00 193.00 194.31 0.0M
2023-05-18 192.00 199.98 192.00 200.00 0.1M
2023-05-17 188.00 195.02 188.00 193.17 0.0M
2023-05-16 181.21 185.00 180.04 184.52 0.0M
2023-05-15 181.26 181.26 181.26 176.41 0.0M
2023-05-12 180.00 180.00 172.00 168.07 0.0M
2023-05-11 180.00 180.00 179.50 180.00 0.0M
2023-05-10 190.00 190.00 182.50 184.83 0.0M
2023-05-09 188.50 189.30 188.50 189.00 0.0M
2023-05-08 183.50 188.81 183.50 187.15 0.0M
2023-05-05 175.00 178.00 175.00 174.02 0.0M
2023-05-04 168.40 168.40 167.90 168.40 0.0M
2023-05-03 168.03 173.00 167.91 168.40 0.0M
2023-05-02 166.49 172.00 161.70 168.03 0.0M
2023-04-28 165.60 165.65 150.00 159.07 0.0M
2023-04-27 165.00 165.00 160.00 161.00 0.0M
2023-04-26 162.00 162.00 157.50 162.00 0.0M
2023-04-25 168.00 168.00 160.00 164.00 0.0M
2023-04-24 168.00 168.00 168.00 168.00 0.0M
2023-04-21 168.00 168.00 168.00 168.00 0.0M
2023-04-20 172.02 172.02 169.02 168.00 0.0M
2023-04-19 176.00 176.45 173.04 176.45 0.0M
2023-04-18 177.49 177.49 175.00 176.30 0.0M
2023-04-17 177.80 177.80 177.80 177.79 0.0M
2023-04-14 174.00 174.00 174.00 172.02 0.0M
2023-04-13 176.70 176.70 176.70 176.70 0.0M
2023-04-12 179.50 179.50 175.01 174.12 0.0M
2023-04-11 180.00 183.50 180.00 183.48 0.0M
2023-04-10 176.87 179.00 176.87 179.00 0.0M
2023-04-05 177.00 180.01 177.00 177.50 0.0M
2023-04-04 177.00 179.20 174.50 177.06 0.0M
2023-04-03 178.10 180.20 178.10 178.56 0.0M
2023-03-31 185.00 185.00 183.40 183.43 0.0M
2023-03-30 185.00 185.00 183.45 183.40 0.0M
2023-03-29 176.00 179.30 174.60 179.00 0.0M
2023-03-28 169.30 172.00 169.05 171.99 0.0M
2023-03-27 170.00 170.00 160.00 161.26 0.0M
2023-03-24 168.00 170.00 167.80 168.60 0.0M
2023-03-23 173.50 175.50 170.00 170.01 0.0M
2023-03-22 170.30 170.54 168.14 166.94 0.0M
2023-03-21 169.60 172.00 169.60 170.62 0.0M
2023-03-17 167.04 167.04 162.06 163.01 0.0M
2023-03-16 167.00 171.00 167.00 169.50 0.0M
2023-03-15 164.01 165.20 160.00 168.98 0.0M
2023-03-14 176.00 176.00 168.00 170.00 0.0M
2023-03-13 175.00 177.80 173.04 175.01 0.0M
2023-03-10 180.00 181.60 180.00 179.50 0.0M
2023-03-09 192.00 192.00 181.50 183.00 0.0M
2023-03-08 195.00 195.00 190.00 190.00 0.0M
2023-03-07 202.00 202.00 197.01 198.00 0.0M
2023-03-06 202.00 202.00 199.15 200.13 0.0M
2023-03-03 197.70 203.00 197.70 200.30 0.0M
2023-03-02 190.00 195.00 188.68 194.55 0.0M
2023-03-01 185.00 192.90 185.00 191.73 0.0M
2023-02-28 189.72 195.40 189.72 195.00 0.0M
2023-02-27 196.96 201.65 196.96 199.91 0.0M
2023-02-24 200.00 200.00 193.00 193.09 0.0M
2023-02-23 199.00 201.00 197.00 201.59 0.0M
2023-02-22 200.05 200.05 200.05 200.05 0.0M
2023-02-21 203.88 205.20 203.88 204.96 0.0M
2023-02-20 202.00 202.00 202.00 210.00 0.0M
2023-02-17 211.50 211.50 206.99 210.29 0.0M
2023-02-16 223.01 223.01 215.00 214.70 0.0M
2023-02-15 224.30 227.16 224.30 226.53 0.0M
2023-02-14 218.00 220.05 215.80 216.01 0.0M
2023-02-13 212.00 216.00 212.00 216.99 0.0M
2023-02-10 210.00 210.00 208.00 208.00 0.0M
2023-02-09 223.40 223.40 216.00 214.26 0.0M
2023-02-08 231.00 231.00 222.00 222.09 0.0M
2023-02-07 228.00 239.00 223.00 230.58 0.0M
2023-02-03 225.00 227.98 223.33 223.33 0.0M
2023-02-02 215.00 228.99 215.00 223.13 0.0M
2023-02-01 204.16 212.00 199.80 210.75 0.0M
2023-01-31 202.50 202.50 200.32 202.50 0.0M
2023-01-30 207.00 207.00 198.60 200.50 0.0M
2023-01-27 206.25 210.50 205.25 209.50 0.0M
2023-01-26 201.00 201.20 199.49 199.00 0.0M
2023-01-25 197.60 199.17 197.60 202.71 0.0M
2023-01-24 201.45 202.68 201.45 201.95 0.0M
2023-01-23 201.24 204.58 201.24 201.76 0.0M
2023-01-20 192.61 200.00 192.61 198.30 0.0M
2023-01-19 191.00 192.00 189.50 192.00 0.0M
2023-01-18 204.00 205.00 195.74 198.50 0.0M
2023-01-17 200.97 204.35 200.01 203.60 0.0M
2023-01-16 196.00 196.00 196.00 196.00 0.0M
2023-01-13 198.00 198.29 196.00 196.00 0.0M
2023-01-12 188.00 193.00 185.00 189.02 0.0M
2023-01-11 187.50 187.56 185.89 186.97 0.0M
2023-01-10 180.00 184.77 180.00 184.74 0.0M
2023-01-09 181.26 182.57 181.00 181.00 0.0M
2023-01-06 176.22 176.82 175.61 176.60 0.0M
2023-01-05 166.70 172.40 164.23 172.40 0.0M
2023-01-04 156.99 168.12 156.99 167.55 0.0M
2023-01-03 157.61 158.20 154.60 154.60 0.0M
2023-01-02 157.00 157.00 157.00 157.00 0.0M