墨式烧烤公司

CMG
🏛️ 墨西哥 →
733.90
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
2025-09-26 730.00 735.00 725.00 733.90 0.0M
2025-09-25 730.00 735.00 725.00 733.90 0.0M
2025-09-24 719.20 736.02 718.00 728.48 0.0M
2025-09-23 743.40 743.40 726.88 726.87 0.0M
2025-09-22 720.40 743.56 720.00 732.75 0.0M
2025-09-21 720.40 743.56 720.00 732.75 0.0M
2025-09-19 735.68 735.68 719.00 720.40 0.0M
2025-09-18 738.00 748.78 729.00 732.02 0.0M
2025-09-17 720.48 731.88 720.48 724.68 0.0M
2025-09-15 709.93 714.78 706.23 710.00 0.0M
2025-09-12 720.00 729.64 709.50 713.50 0.0M
2025-09-11 720.94 736.02 712.76 723.90 0.0M
2025-09-10 732.00 732.00 718.00 719.50 0.0M
2025-09-09 736.76 739.86 731.01 733.96 0.0M
2025-09-08 767.00 767.00 732.00 735.19 0.0M
2025-09-05 772.00 786.78 762.00 767.00 0.0M
2025-09-04 775.00 793.17 772.00 774.50 0.0M
2025-09-03 782.55 789.39 781.20 781.50 0.0M
2025-09-02 800.99 800.99 778.00 782.91 0.0M
2025-09-01 805.00 805.00 805.00 804.96 0.0M
2025-08-29 785.00 799.47 780.00 785.00 0.0M
2025-08-28 795.00 795.00 785.00 790.00 0.0M
2025-08-27 796.95 804.51 796.00 797.54 0.0M
2025-08-26 802.99 802.99 790.00 792.50 0.0M
2025-08-25 808.99 811.85 796.90 799.00 0.0M
2025-08-22 813.44 813.44 805.40 811.83 0.0M
2025-08-21 804.00 808.00 802.75 806.35 0.0M
2025-08-20 813.00 824.00 800.15 810.00 0.0M
2025-08-19 815.00 821.40 810.00 813.99 0.0M
2025-08-18 827.20 832.00 815.00 817.12 0.0M
2025-08-15 811.00 823.00 810.00 823.03 0.0M
2025-08-14 813.00 813.00 792.35 807.35 0.0M
2025-08-13 798.00 812.80 798.00 811.00 0.0M
2025-08-12 799.00 801.66 789.00 793.00 0.0M
2025-08-11 764.94 792.98 764.94 780.00 0.0M
2025-08-08 787.00 790.00 770.00 771.19 0.0M
2025-08-07 799.00 801.92 792.00 797.23 0.0M
2025-08-06 812.16 812.16 790.00 795.99 0.0M
2025-08-05 812.00 812.00 798.21 801.01 0.0M
2025-08-04 800.00 812.00 797.00 811.31 0.0M
2025-08-01 808.00 831.35 798.40 804.50 0.0M
2025-07-31 821.75 827.02 810.00 809.01 0.0M
2025-07-30 838.00 838.00 824.10 823.02 0.0M
2025-07-29 847.00 847.00 828.00 830.68 0.0M
2025-07-28 865.50 870.78 842.49 846.30 0.0M
2025-07-25 865.00 875.00 854.76 864.64 0.0M
2025-07-24 965.00 965.00 837.00 847.70 0.0M
2025-07-23 981.51 981.51 976.56 977.00 0.0M
2025-07-22 969.00 969.00 969.00 969.00 0.0M
2025-07-21 985.00 1,003.59 985.00 980.00 0.0M
2025-07-18 1,009.88 1,009.88 1,006.00 1,007.00 0.0M
2025-07-17 989.00 1,007.50 987.00 1,007.00 0.0M
2025-07-16 1,006.00 1,006.00 998.17 998.19 0.0M
2025-07-15 1,018.61 1,018.61 1,018.61 1,022.00 0.0M
2025-07-14 1,010.11 1,010.11 1,010.11 1,024.50 0.0M
2025-07-11 1,039.08 1,039.08 1,039.08 1,040.00 0.0M
2025-07-10 1,043.31 1,043.31 1,043.31 1,040.00 0.0M
2025-07-09 1,051.61 1,051.61 1,013.43 1,042.48 0.0M
2025-07-08 1,032.00 1,032.00 1,030.00 1,020.00 0.0M
2025-07-07 1,061.65 1,061.65 1,038.70 1,065.22 0.0M
2025-07-04 1,065.22 1,065.22 1,065.22 1,065.22 0.0M
2025-07-03 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2025-07-02 1,064.00 1,064.00 1,064.00 1,064.00 0.0M
2025-07-01 1,060.00 1,092.00 1,042.44 1,086.51 0.0M
2025-06-30 1,030.03 1,054.75 1,030.03 1,057.00 0.0M
2025-06-27 1,034.02 1,034.02 1,034.02 1,034.00 0.0M
2025-06-26 1,027.50 1,027.50 1,019.00 1,043.99 0.0M
2025-06-25 1,040.00 1,040.00 1,016.25 1,043.99 0.0M
2025-06-24 1,035.50 1,040.00 1,035.50 1,040.00 0.0M
2025-06-23 1,000.00 1,025.00 1,000.00 1,019.10 0.0M
2025-06-20 995.00 1,013.00 995.00 1,011.00 0.0M
2025-06-19 961.00 961.00 961.00 961.00 0.0M
2025-06-18 992.60 992.60 985.00 984.00 0.0M
2025-06-17 973.47 975.80 969.85 976.00 0.0M
2025-06-16 993.23 998.00 987.51 993.50 0.0M
2025-06-13 952.20 957.00 949.37 949.00 0.0M
2025-06-12 970.00 970.00 962.88 962.88 0.0M
2025-06-11 968.60 985.00 968.60 981.50 0.0M
2025-06-10 975.00 975.00 960.00 970.21 0.0M
2025-06-09 990.00 994.80 982.80 988.00 0.0M
2025-06-06 1,010.00 1,010.00 1,006.00 1,010.00 0.0M
2025-06-05 1,016.01 1,027.00 1,016.01 1,018.50 0.0M
2025-06-04 981.37 1,000.00 981.37 1,000.00 0.0M
2025-06-03 953.00 953.00 953.00 957.00 0.0M
2025-06-02 952.00 952.00 950.00 952.00 0.0M
2025-05-30 973.50 973.50 973.50 973.50 0.0M
2025-05-29 969.00 974.40 961.99 961.44 0.0M
2025-05-28 980.00 981.76 969.90 975.00 0.0M
2025-05-27 971.10 989.00 971.10 981.80 0.0M
2025-05-26 976.01 976.01 976.01 976.01 0.0M
2025-05-23 971.14 978.00 971.14 976.01 0.0M
2025-05-22 980.00 981.00 976.00 981.00 0.0M
2025-05-21 987.00 987.00 983.54 983.54 0.0M
2025-05-20 986.15 991.00 986.15 992.33 0.0M
2025-05-19 1,013.20 1,013.20 1,000.40 1,008.94 0.0M
2025-05-16 1,013.99 1,020.00 997.96 1,018.70 0.0M
2025-05-15 1,013.00 1,017.00 1,013.00 1,016.00 0.0M
2025-05-14 987.24 1,014.00 987.24 1,013.46 0.0M
2025-05-13 988.00 988.00 986.00 981.00 0.0M
2025-05-12 970.00 993.50 970.00 991.75 0.0M
2025-05-09 986.00 986.00 965.58 970.00 0.0M
2025-05-08 1,007.00 1,015.00 1,007.00 1,015.00 0.0M
2025-05-07 995.96 1,021.02 995.96 1,011.61 0.0M
2025-05-06 989.25 989.25 989.25 989.25 0.0M
2025-05-05 994.00 994.00 994.00 985.00 0.0M
2025-05-02 1,002.00 1,015.00 1,002.00 1,008.00 0.0M
2025-04-30 985.00 990.66 980.39 982.89 0.0M
2025-04-29 985.00 991.24 985.00 994.40 0.0M
2025-04-28 1,013.00 1,013.00 1,013.00 1,006.01 0.0M
2025-04-25 964.45 1,013.00 964.45 1,013.32 0.0M
2025-04-24 988.68 989.00 956.34 964.90 0.0M
2025-04-23 957.00 957.00 950.50 956.00 0.0M
2025-04-22 920.50 920.50 920.50 922.08 0.0M
2025-04-21 950.00 950.00 895.28 915.00 0.0M
2025-04-16 966.80 966.80 966.80 966.80 0.0M
2025-04-15 985.00 988.18 983.50 985.00 0.0M
2025-04-14 996.27 997.11 996.27 996.27 0.0M
2025-04-11 1,033.19 1,033.19 993.02 998.00 0.0M
2025-04-10 1,012.00 1,026.50 1,012.00 998.00 0.0M
2025-04-09 987.00 1,033.00 987.00 1,025.07 0.0M
2025-04-08 976.00 977.00 958.00 953.22 0.0M
2025-04-07 954.75 954.75 954.75 954.75 0.0M
2025-04-04 988.00 994.50 975.00 960.76 0.0M
2025-04-03 1,000.00 1,011.00 992.00 1,000.00 0.0M
2025-04-02 1,060.22 1,060.22 1,055.00 1,069.99 0.0M
2025-04-01 1,030.00 1,049.00 1,020.08 1,048.51 0.0M
2025-03-26 1,006.99 1,006.99 1,003.20 1,005.90 0.0M
2025-03-25 1,000.00 1,005.01 1,000.00 995.01 0.0M
2025-03-24 994.61 1,000.93 990.66 990.00 0.0M
2025-03-21 979.00 979.50 977.00 968.06 0.0M
2025-03-20 992.00 994.61 981.00 987.00 0.0M
2025-03-10 1,010.00 1,014.00 1,000.35 1,010.00 0.0M
2025-03-07 1,023.00 1,023.00 977.00 1,018.20 0.0M
2025-03-06 1,055.00 1,055.00 1,055.00 1,045.00 0.0M
2025-03-05 1,091.80 1,093.50 1,091.80 1,086.00 0.0M
2025-03-04 1,111.01 1,129.50 1,080.90 1,100.00 0.0M
2025-03-03 1,105.00 1,129.41 1,095.59 1,115.00 0.0M
2025-02-28 1,088.50 1,088.50 1,088.50 1,105.00 0.0M
2025-02-27 1,106.64 1,106.64 1,106.64 1,090.00 0.0M
2025-02-26 1,095.00 1,111.98 1,095.00 1,098.17 0.0M
2025-02-21 1,106.66 1,106.66 1,047.50 1,052.01 0.0M
2025-02-20 1,090.00 1,100.00 1,070.00 1,110.00 0.0M
2025-02-19 1,106.00 1,106.00 1,088.56 1,095.02 0.0M
2025-02-18 1,134.00 1,137.00 1,103.91 1,105.00 0.0M
2025-02-17 1,153.39 1,153.39 1,153.39 1,153.39 0.0M
2025-02-14 1,163.00 1,169.45 1,155.20 1,161.50 0.0M
2025-02-13 1,182.52 1,190.00 1,182.00 1,185.00 0.0M
2025-01-22 1,145.70 1,145.76 1,141.00 1,141.51 0.0M
2025-01-21 1,192.70 1,192.70 1,160.00 1,160.01 0.0M
2025-01-20 1,184.00 1,184.00 1,184.00 1,184.00 0.0M
2025-01-17 1,195.00 1,196.98 1,184.37 1,185.99 0.0M
2025-01-16 1,185.00 1,230.46 1,185.00 1,211.73 0.0M
2025-01-15 1,198.77 1,198.77 1,171.00 1,171.00 0.0M
2025-01-14 1,150.00 1,159.00 1,150.00 1,156.40 0.0M
2025-01-13 1,164.00 1,168.00 1,164.00 1,163.72 0.0M
2025-01-10 1,180.85 1,196.05 1,165.00 1,175.00 0.0M
2025-01-09 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2025-01-08 1,184.00 1,184.00 1,184.00 1,180.00 0.0M
2025-01-07 1,196.00 1,199.04 1,174.08 1,178.88 0.0M
2025-01-06 1,215.00 1,215.00 1,179.09 1,196.80 0.0M
2025-01-03 1,225.62 1,266.21 1,225.62 1,233.54 0.0M
2025-01-02 1,261.00 1,261.00 1,235.00 1,235.00 0.0M