美国运通

AXP
🏛️ 墨西哥 →
6,290.00
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 6,293.53 6,293.53 6,293.53 6,290.00 0.0M
2025-09-24 6,254.92 6,254.92 6,254.92 6,270.00 0.0M
2025-09-23 6,270.00 6,270.00 6,270.00 6,270.00 0.0M
2025-09-22 6,252.48 6,254.01 6,252.48 6,400.00 0.0M
2025-09-21 6,320.00 6,320.00 6,320.00 6,320.00 0.0M
2025-09-18 6,275.00 6,340.26 6,275.00 6,295.00 0.0M
2025-09-17 6,236.00 6,280.00 6,236.00 6,255.00 0.0M
2025-09-15 5,908.80 5,908.80 5,908.80 6,011.96 0.0M
2025-09-12 6,000.00 6,000.00 6,000.00 6,049.59 0.0M
2025-09-11 6,127.94 6,127.94 6,127.94 6,097.00 0.0M
2025-09-10 6,012.00 6,012.00 5,897.43 6,036.16 0.0M
2025-09-09 6,011.00 6,054.00 5,987.52 6,036.16 0.0M
2025-09-08 6,192.72 6,192.72 6,077.00 6,077.00 0.0M
2025-09-05 6,123.00 6,123.00 6,123.00 6,187.00 0.0M
2025-09-04 6,088.72 6,188.50 6,088.72 6,187.15 0.0M
2025-09-03 6,070.00 6,070.00 6,070.00 6,027.51 0.0M
2025-09-02 6,199.70 6,200.00 6,110.78 6,198.09 0.0M
2025-09-01 6,179.57 6,179.57 6,179.57 6,179.57 0.0M
2025-08-29 6,170.00 6,179.57 6,170.00 6,179.57 0.0M
2025-08-28 6,045.49 6,046.17 6,045.49 6,070.00 0.0M
2025-08-27 6,030.00 6,030.00 6,000.00 6,020.25 0.0M
2025-08-26 5,924.53 5,956.64 5,924.53 5,966.50 0.0M
2025-08-25 5,891.00 5,891.00 5,752.25 5,890.00 0.0M
2025-08-22 5,852.00 5,950.00 5,852.00 5,931.50 0.0M
2025-08-21 5,799.86 5,799.86 5,799.86 5,799.86 0.0M
2025-08-20 5,770.00 5,770.00 5,750.00 5,752.00 0.0M
2025-08-19 5,795.00 5,795.00 5,770.80 5,770.00 0.0M
2025-08-18 5,779.96 5,779.96 5,779.96 5,747.00 0.0M
2025-08-15 5,875.47 5,875.47 5,711.06 5,711.07 0.0M
2025-08-14 5,747.20 5,764.61 5,747.20 5,657.45 0.0M
2025-08-13 5,651.03 5,651.03 5,651.03 5,657.45 0.0M
2025-08-12 5,578.04 5,719.48 5,578.04 5,629.99 0.0M
2025-08-11 5,539.38 5,539.38 5,539.38 5,557.65 0.0M
2025-08-08 5,483.00 5,483.00 5,483.00 5,483.00 0.0M
2025-08-07 5,494.50 5,494.50 5,460.00 5,483.00 0.0M
2025-08-06 5,492.50 5,492.50 5,492.50 5,492.50 0.0M
2025-08-05 5,584.00 5,584.00 5,584.00 5,597.00 0.0M
2025-08-04 5,658.90 5,670.00 5,651.00 5,668.37 0.0M
2025-08-01 5,451.12 5,563.00 5,451.12 5,536.24 0.0M
2025-07-31 5,642.56 5,667.00 5,628.82 5,667.00 0.0M
2025-07-30 5,740.00 5,741.20 5,700.01 5,740.00 0.0M
2025-07-29 5,850.87 5,926.23 5,800.14 5,850.87 0.0M
2025-07-28 5,811.27 5,811.27 5,811.27 5,811.27 0.0M
2025-07-25 5,764.00 5,764.00 5,764.00 5,780.00 0.0M
2025-07-24 5,660.88 5,775.38 5,660.88 5,722.00 0.0M
2025-07-23 5,722.00 5,722.00 5,722.00 5,722.00 0.0M
2025-07-22 5,644.38 5,688.00 5,644.38 5,660.00 0.0M
2025-07-21 5,735.00 5,735.00 5,680.00 5,726.01 0.0M
2025-07-18 5,801.76 5,801.76 5,700.00 5,765.04 0.0M
2025-07-17 5,860.30 6,010.29 5,860.30 5,920.01 0.0M
2025-07-16 5,771.90 5,771.90 5,761.08 5,842.00 0.0M
2025-07-15 5,871.00 5,871.00 5,871.00 5,871.00 0.0M
2025-07-14 5,935.72 5,935.72 5,935.72 5,930.01 0.0M
2025-07-11 5,930.01 5,930.01 5,930.01 5,930.01 0.0M
2025-07-10 6,040.00 6,040.00 6,040.00 5,930.01 0.0M
2025-07-09 5,937.63 5,937.63 5,937.63 5,937.63 0.0M
2025-07-08 5,991.70 5,991.70 5,885.22 5,978.00 0.0M
2025-07-07 6,144.51 6,144.51 6,002.00 6,139.97 0.0M
2025-07-04 6,130.00 6,130.00 6,130.00 6,130.00 0.0M
2025-07-03 6,105.51 6,130.00 6,105.51 6,130.00 0.0M
2025-07-02 6,080.00 6,109.74 6,055.00 6,109.74 0.0M
2025-07-01 6,059.20 6,059.20 6,059.20 6,079.99 0.0M
2025-06-30 6,037.14 6,037.14 6,037.14 6,015.00 0.0M
2025-06-27 5,917.30 5,995.00 5,884.00 5,950.00 0.0M
2025-06-26 5,850.00 5,850.00 5,850.00 5,884.00 0.0M
2025-06-25 5,838.10 5,838.10 5,838.10 5,838.10 0.0M
2025-06-24 5,764.00 5,860.00 5,764.00 5,820.00 0.0M
2025-06-23 5,798.28 5,798.28 5,610.50 5,726.00 0.0M
2025-06-20 5,682.00 5,708.00 5,682.00 5,720.62 0.0M
2025-06-19 5,640.00 5,640.00 5,640.00 5,640.00 0.0M
2025-06-18 5,650.00 5,650.00 5,640.00 5,640.00 0.0M
2025-06-17 5,598.10 5,598.10 5,560.00 5,565.11 0.0M
2025-06-16 5,582.00 5,582.00 5,582.00 5,582.00 0.0M
2025-06-13 5,432.00 5,432.00 5,432.00 5,432.00 0.0M
2025-06-12 5,620.00 5,620.00 5,620.00 5,620.00 0.0M
2025-06-11 5,707.90 5,735.35 5,707.90 5,710.88 0.0M
2025-06-10 5,736.00 5,736.00 5,736.00 5,768.11 0.0M
2025-06-09 5,768.11 5,768.11 5,768.11 5,768.11 0.0M
2025-06-06 5,702.24 5,770.34 5,702.24 5,680.00 0.0M
2025-06-05 5,675.00 5,747.64 5,606.90 5,680.00 0.0M
2025-06-04 5,812.02 5,812.02 5,601.34 5,730.00 0.0M
2025-06-03 5,730.00 5,730.00 5,730.00 5,730.00 0.0M
2025-06-02 5,670.00 5,670.00 5,657.66 5,671.89 0.0M
2025-05-30 5,717.07 5,717.07 5,687.56 5,715.00 0.0M
2025-05-29 5,704.56 5,704.56 5,697.00 5,700.00 0.0M
2025-05-28 5,636.00 5,636.00 5,636.00 5,636.00 0.0M
2025-05-27 5,615.00 5,645.00 5,615.00 5,636.00 0.0M
2025-05-26 5,546.00 5,546.00 5,546.00 5,546.00 0.0M
2025-05-23 5,546.00 5,546.00 5,546.00 5,546.00 0.0M
2025-05-22 5,540.00 5,540.00 5,540.00 5,552.02 0.0M
2025-05-21 5,672.64 5,672.64 5,560.00 5,635.00 0.0M
2025-05-20 5,594.82 5,698.00 5,594.82 5,699.00 0.0M
2025-05-19 5,744.10 5,828.30 5,744.10 5,772.42 0.0M
2025-05-16 5,842.17 5,844.60 5,758.11 5,844.60 0.0M
2025-05-15 5,813.00 5,844.60 5,813.00 5,844.60 0.0M
2025-05-14 5,838.00 5,898.50 5,799.80 5,818.60 0.0M
2025-05-13 5,865.00 5,880.33 5,849.70 5,869.53 0.0M
2025-05-12 5,771.10 5,861.00 5,771.10 5,841.92 0.0M
2025-05-09 5,524.87 5,524.87 5,524.87 5,524.87 0.0M
2025-05-08 5,487.00 5,667.97 5,487.00 5,567.00 0.0M
2025-05-07 5,424.00 5,486.11 5,424.00 5,455.00 0.0M
2025-05-06 5,476.50 5,476.50 5,476.50 5,424.26 0.0M
2025-05-05 5,495.00 5,515.07 5,495.00 5,500.00 0.0M
2025-05-02 5,386.62 5,444.80 5,386.62 5,428.66 0.0M
2025-04-30 5,146.37 5,230.00 5,146.37 5,230.00 0.0M
2025-04-29 5,278.80 5,278.80 5,278.80 5,230.00 0.0M
2025-04-28 5,100.55 5,199.67 5,100.55 5,185.00 0.0M
2025-04-25 5,201.00 5,201.00 5,201.00 5,223.03 0.0M
2025-04-24 5,131.50 5,235.19 5,131.50 5,230.01 0.0M
2025-04-23 5,258.88 5,258.88 5,152.00 5,141.77 0.0M
2025-04-22 4,881.00 4,881.00 4,881.00 4,764.55 0.0M
2025-04-21 4,753.00 4,764.55 4,753.00 4,764.55 0.0M
2025-04-16 5,183.35 5,183.35 5,027.00 5,080.00 0.0M
2025-04-15 5,297.20 5,297.20 5,157.00 5,184.00 0.0M
2025-04-14 5,113.50 5,181.60 5,113.50 5,144.80 0.0M
2025-04-11 5,005.56 5,130.00 5,000.98 5,108.42 0.0M
2025-04-10 5,000.00 5,085.00 4,970.00 4,986.16 0.0M
2025-04-09 4,800.00 5,345.00 4,800.00 5,310.00 0.0M
2025-04-08 4,976.00 4,976.00 4,800.00 4,800.00 0.0M
2025-04-07 4,797.92 4,920.16 4,735.00 4,800.00 0.0M
2025-04-04 4,801.00 4,835.00 4,700.00 4,799.11 0.0M
2025-04-03 5,060.00 5,060.00 4,965.69 4,960.00 0.0M
2025-04-02 5,617.00 5,715.60 5,460.40 5,597.00 0.0M
2025-04-01 5,506.43 5,506.43 5,483.97 5,450.00 0.0M
2025-03-26 5,666.20 5,668.00 5,564.16 5,600.00 0.0M
2025-03-25 5,585.00 5,603.00 5,585.00 5,603.00 0.0M
2025-03-24 5,488.14 5,650.00 5,488.14 5,650.00 0.0M
2025-03-21 5,460.02 5,460.02 5,460.02 5,460.02 0.0M
2025-03-20 5,530.78 5,530.78 5,514.00 5,460.01 0.0M
2025-03-14 5,285.96 5,285.96 5,265.00 5,265.00 0.0M
2025-03-13 5,217.00 5,262.50 5,102.52 5,153.84 0.0M
2025-03-12 5,154.33 5,306.00 5,154.33 5,263.00 0.0M
2025-03-11 5,216.16 5,255.00 5,166.69 5,198.00 0.0M
2025-03-10 5,506.49 5,506.49 5,231.83 5,315.00 0.0M
2025-03-07 5,472.50 5,587.50 5,452.50 5,537.50 0.0M
2025-03-06 5,650.72 5,730.40 5,590.00 5,590.00 0.0M
2025-03-05 5,779.15 5,898.21 5,779.15 5,793.02 0.0M
2025-03-04 5,800.00 5,941.35 5,800.00 5,876.16 0.0M
2025-03-03 6,100.00 6,100.00 6,100.00 6,133.83 0.0M
2025-02-28 6,118.80 6,145.00 5,981.62 6,119.99 0.0M
2025-02-27 6,100.00 6,100.00 6,059.68 6,050.02 0.0M
2025-02-26 6,200.00 6,200.00 6,168.00 6,168.98 0.0M
2025-02-21 6,199.70 6,199.70 6,050.00 6,062.00 0.0M
2025-02-20 6,160.00 6,173.00 6,110.00 6,150.00 0.0M
2025-02-19 6,370.56 6,370.56 6,190.47 6,345.00 0.0M
2025-02-18 6,408.45 6,408.45 6,340.00 6,340.00 0.0M
2025-02-17 6,310.00 6,310.00 6,310.00 6,310.00 0.0M
2025-02-14 6,268.00 6,315.16 6,268.00 6,310.00 0.0M
2025-02-13 6,281.45 6,322.50 6,281.45 6,322.50 0.0M
2025-02-12 6,287.00 6,408.31 6,287.00 6,310.00 0.0M
2025-02-11 6,363.00 6,363.00 6,363.00 6,363.00 0.0M
2025-02-10 6,370.00 6,559.39 6,370.00 6,394.00 0.0M
2025-01-22 6,714.75 6,714.75 6,594.00 6,599.03 0.0M
2025-01-21 6,547.85 6,597.18 6,547.85 6,507.01 0.0M
2025-01-20 6,506.99 6,506.99 6,506.99 6,506.99 0.0M
2025-01-17 6,550.00 6,638.01 6,488.00 6,488.00 0.0M
2025-01-16 6,491.15 6,491.15 6,464.15 6,479.00 0.0M
2025-01-15 6,200.00 6,410.00 6,200.00 6,401.15 0.0M
2025-01-14 6,119.00 6,119.00 6,119.00 6,119.00 0.0M
2025-01-13 6,215.94 6,215.94 6,160.00 6,160.00 0.0M
2025-01-10 6,217.47 6,217.47 6,090.00 6,097.35 0.0M
2025-01-09 6,160.00 6,160.00 6,160.00 6,160.00 0.0M
2025-01-08 6,160.00 6,160.00 6,160.00 6,160.00 0.0M
2025-01-07 6,122.77 6,122.77 6,122.77 6,124.38 0.0M
2025-01-06 6,260.00 6,260.00 6,030.00 6,124.35 0.0M
2025-01-03 6,093.31 6,093.31 6,093.31 6,253.12 0.0M
2025-01-02 6,180.00 6,180.00 6,180.00 6,180.00 0.0M