安贝夫集团

ABEV
🏛️ 墨西哥 →
42.70
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 42.70 42.70 42.70 42.70 0.0M
2025-09-24 42.45 42.45 42.45 42.45 0.0M
2025-09-23 42.45 42.45 42.45 42.45 0.0M
2025-09-22 41.57 42.67 41.57 42.45 0.0M
2025-09-21 43.42 43.42 43.42 42.99 0.0M
2025-09-18 43.21 43.21 43.21 43.21 0.0M
2025-09-17 40.87 40.87 40.87 40.87 0.0M
2025-09-15 40.87 40.87 40.87 40.87 0.0M
2025-09-12 40.87 40.87 40.87 40.87 0.0M
2025-09-11 41.50 41.50 41.50 40.87 0.0M
2025-09-10 41.05 41.05 41.05 40.87 0.0M
2025-09-09 40.95 40.95 40.95 40.87 0.0M
2025-09-08 40.87 40.87 40.87 40.87 0.0M
2025-09-05 40.87 40.87 40.87 40.87 0.0M
2025-09-04 40.70 40.70 40.70 40.70 0.0M
2025-09-03 41.45 41.45 41.45 40.70 0.0M
2025-09-02 42.45 42.45 42.45 41.97 0.0M
2025-09-01 40.50 40.50 40.50 40.50 0.0M
2025-08-29 42.00 42.00 42.00 40.50 0.0M
2025-08-28 40.55 40.55 40.55 40.50 0.0M
2025-08-27 40.50 40.50 40.50 40.50 0.0M
2025-08-26 40.50 40.50 40.50 40.50 0.0M
2025-08-25 41.41 41.50 41.41 41.25 0.0M
2025-08-22 41.25 41.25 41.25 41.25 0.0M
2025-08-21 41.25 41.25 41.25 41.25 0.0M
2025-08-20 41.25 41.25 41.25 41.25 0.0M
2025-08-19 41.25 41.25 41.25 41.25 0.0M
2025-08-18 41.25 41.25 41.25 41.25 0.0M
2025-08-15 41.25 41.25 41.25 41.25 0.0M
2025-08-14 41.40 41.40 41.40 41.40 0.0M
2025-08-13 40.50 40.50 40.50 40.50 0.0M
2025-08-12 40.50 40.50 40.50 40.50 0.0M
2025-08-11 41.50 41.50 41.50 41.50 0.0M
2025-08-08 42.95 42.95 42.95 41.50 0.0M
2025-08-07 41.50 41.50 41.50 41.50 0.0M
2025-08-06 41.50 41.50 41.50 41.50 0.0M
2025-08-05 41.50 41.50 41.50 41.50 0.0M
2025-08-04 41.50 41.50 41.50 41.50 0.0M
2025-08-01 41.50 41.50 41.50 41.50 0.0M
2025-07-31 42.57 42.57 40.50 41.10 0.0M
2025-07-30 43.60 43.60 43.60 43.60 0.0M
2025-07-29 44.00 44.00 44.00 44.00 0.0M
2025-07-28 44.45 44.45 44.20 44.00 0.0M
2025-07-25 43.05 44.15 43.05 44.00 0.0M
2025-07-24 44.00 44.00 44.00 44.00 0.0M
2025-07-23 44.00 44.00 44.00 44.00 0.0M
2025-07-22 44.00 44.00 44.00 44.00 0.0M
2025-07-21 44.00 44.00 44.00 44.00 0.0M
2025-07-18 43.55 43.55 43.55 44.00 0.0M
2025-07-17 45.95 45.95 45.95 45.34 0.0M
2025-07-16 45.30 45.30 45.30 44.99 0.0M
2025-07-15 45.54 45.54 45.54 45.54 0.0M
2025-07-14 45.54 45.54 45.54 45.54 0.0M
2025-07-11 45.54 45.54 45.54 45.54 0.0M
2025-07-10 45.54 45.54 45.54 45.54 0.0M
2025-07-09 45.45 45.45 45.45 45.54 0.0M
2025-07-08 43.55 43.55 43.55 45.00 0.0M
2025-07-07 46.74 46.74 44.80 45.00 0.0M
2025-07-04 45.00 45.00 45.00 45.00 0.0M
2025-07-03 45.10 45.10 45.10 45.10 0.0M
2025-07-02 45.35 45.35 45.35 45.10 0.0M
2025-07-01 44.50 44.50 44.50 45.50 0.0M
2025-06-30 45.80 45.80 45.80 45.80 0.0M
2025-06-27 45.45 45.95 45.45 45.80 0.0M
2025-06-26 45.80 45.80 45.80 45.80 0.0M
2025-06-25 45.80 45.80 45.80 45.80 0.0M
2025-06-24 46.02 46.02 46.02 45.80 0.0M
2025-06-23 46.00 46.00 46.00 46.00 0.0M
2025-06-20 45.27 45.27 45.27 45.27 0.0M
2025-06-19 46.42 46.42 46.42 46.42 0.0M
2025-06-18 46.42 46.42 46.42 46.42 0.0M
2025-06-17 45.60 45.60 45.60 46.42 0.0M
2025-06-16 46.42 46.42 46.42 46.42 0.0M
2025-06-13 46.00 46.00 46.00 46.00 0.0M
2025-06-12 47.99 47.99 47.96 46.00 0.0M
2025-06-11 47.19 47.19 47.19 47.19 0.0M
2025-06-10 47.10 47.10 47.10 47.10 0.0M
2025-06-09 47.10 47.10 47.10 47.10 0.0M
2025-06-06 47.10 47.10 47.10 47.10 0.0M
2025-06-05 47.53 47.53 46.04 47.50 0.0M
2025-06-04 47.50 47.50 47.50 47.50 0.0M
2025-06-03 47.50 47.50 47.50 47.50 0.0M
2025-06-02 47.51 47.51 47.51 47.51 0.0M
2025-05-30 47.51 47.51 47.51 47.51 0.0M
2025-05-29 47.51 47.51 47.51 47.51 0.0M
2025-05-28 48.17 48.17 48.17 48.17 0.0M
2025-05-27 49.96 49.96 48.17 48.17 0.0M
2025-05-26 48.16 48.16 48.16 48.16 0.0M
2025-05-23 47.60 47.79 47.60 48.16 0.0M
2025-05-22 47.90 48.25 47.90 48.60 0.0M
2025-05-21 48.27 48.27 48.27 48.27 0.0M
2025-05-20 47.24 47.24 47.24 49.47 0.0M
2025-05-19 49.92 49.92 47.64 49.47 0.0M
2025-05-16 49.47 49.47 49.47 49.47 0.0M
2025-05-15 49.65 49.65 49.65 49.65 0.0M
2025-05-14 49.50 49.50 49.50 49.50 0.0M
2025-05-13 49.00 49.00 47.64 49.50 0.0M
2025-05-12 49.04 49.50 49.04 49.50 0.0M
2025-05-09 50.75 50.75 50.75 50.75 0.0M
2025-05-08 50.00 51.56 50.00 50.75 0.0M
2025-05-07 48.35 48.35 48.35 48.35 0.0M
2025-05-06 49.96 49.96 48.66 48.90 0.0M
2025-05-05 48.90 48.90 48.90 48.90 0.0M
2025-05-02 49.45 49.45 49.45 49.45 0.0M
2025-04-30 49.60 49.92 49.56 49.92 0.1M
2025-04-29 49.50 49.76 49.50 49.50 0.0M
2025-04-28 48.05 48.05 48.05 48.05 0.0M
2025-04-25 49.16 49.16 47.41 47.65 0.0M
2025-04-24 46.84 47.82 46.84 47.80 0.1M
2025-04-23 47.24 47.80 47.24 47.80 0.0M
2025-04-22 47.00 47.00 47.00 47.00 0.0M
2025-04-21 46.50 46.50 46.40 45.00 0.0M
2025-04-16 45.00 45.00 45.00 45.00 0.0M
2025-04-15 45.06 45.06 45.06 45.00 0.0M
2025-04-14 45.00 45.00 45.00 45.00 0.0M
2025-04-11 47.00 47.00 47.00 47.00 0.0M
2025-04-10 45.00 45.00 45.00 45.00 0.0M
2025-04-09 45.00 45.00 45.00 45.00 0.0M
2025-04-08 45.00 45.00 45.00 45.00 0.0M
2025-04-07 45.00 45.00 45.00 45.00 0.0M
2025-04-04 49.42 49.42 49.42 49.42 0.0M
2025-04-03 47.50 48.60 47.50 48.60 0.0M
2025-04-02 47.50 47.50 47.50 47.50 0.0M
2025-04-01 47.26 47.26 47.26 47.50 0.0M
2025-03-26 46.00 46.00 46.00 46.00 0.0M
2025-03-25 47.47 47.47 47.47 47.47 0.0M
2025-03-24 45.00 45.00 45.00 47.47 0.0M
2025-03-21 47.25 47.25 47.25 45.00 0.0M
2025-03-20 47.25 47.25 47.25 47.25 0.0M
2025-03-14 45.00 45.00 45.00 45.90 0.0M
2025-03-13 44.32 44.32 44.32 44.32 0.0M
2025-03-12 42.84 43.70 42.84 44.31 0.0M
2025-03-11 45.12 45.12 45.12 44.41 0.0M
2025-03-10 43.64 46.36 43.64 46.04 0.0M
2025-03-07 44.60 44.60 44.25 44.60 0.0M
2025-03-06 44.20 44.20 44.20 44.60 0.0M
2025-03-05 43.20 43.20 43.20 43.20 0.0M
2025-03-04 42.28 42.28 42.28 43.60 0.0M
2025-03-03 41.85 41.85 41.85 43.00 0.0M
2025-02-28 45.00 45.00 42.96 41.85 0.0M
2025-02-27 43.00 43.00 43.00 43.00 0.0M
2025-02-26 39.80 39.80 39.80 40.00 0.0M
2025-02-21 40.17 40.17 40.17 39.61 0.0M
2025-02-20 39.00 39.00 39.00 39.00 0.0M
2025-02-19 39.00 39.00 39.00 39.00 0.0M
2025-02-18 39.00 39.87 39.00 39.01 0.0M
2025-02-17 38.40 38.40 38.40 38.40 0.0M
2025-02-14 38.40 38.40 38.40 38.40 0.0M
2025-02-13 38.10 38.10 38.10 38.10 0.0M
2025-02-12 37.50 38.24 37.50 38.05 0.0M
2025-02-11 37.53 37.53 37.53 38.30 0.0M
2025-02-10 38.97 38.97 38.97 38.30 0.0M
2025-01-22 37.50 38.37 37.50 37.50 0.0M
2025-01-21 36.38 37.40 36.38 37.40 0.0M
2025-01-20 37.20 37.20 37.20 37.20 0.0M
2025-01-17 37.20 37.20 37.15 37.20 0.0M
2025-01-16 37.14 37.90 36.90 37.19 0.0M
2025-01-15 37.98 37.98 37.70 37.90 0.0M
2025-01-14 37.11 37.11 37.11 37.60 0.0M
2025-01-13 37.98 37.98 37.98 37.02 0.0M
2025-01-10 37.44 37.44 37.44 37.02 0.0M
2025-01-09 37.00 37.00 37.00 37.00 0.0M
2025-01-08 37.00 37.00 37.00 37.00 0.0M
2025-01-07 36.66 36.66 36.66 36.37 0.0M
2025-01-06 37.00 37.47 36.06 36.37 0.0M
2025-01-03 37.35 37.43 37.00 37.20 0.0M
2025-01-02 37.90 38.00 37.90 38.00 0.0M