谷歌

GOOG
🏛️ 墨西哥 →
4,539.88
最后更新: 2025-09-26
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
2021-12-29 3,000.90 3,000.90 3,000.75 3,000.75 0.0M
2021-12-28 3,030.50 3,030.50 3,016.50 3,020.75 0.0M
2021-12-27 3,050.00 3,060.00 3,050.00 3,060.00 0.0M
2021-12-23 3,059.98 3,059.98 3,012.61 3,012.61 0.0M
2021-12-22 3,042.50 3,049.80 3,040.00 3,042.80 0.0M
2021-12-21 2,945.00 3,011.00 2,945.00 3,011.00 0.0M
2021-12-20 2,915.00 2,941.52 2,915.00 2,941.52 0.0M
2021-12-17 2,950.00 3,000.00 2,950.00 3,000.00 0.0M
2021-12-16 3,058.77 3,058.77 3,011.25 3,011.25 0.0M
2021-12-14 3,015.65 3,082.80 3,015.65 3,077.50 0.0M
2021-12-13 3,097.05 3,097.05 3,097.05 3,097.05 0.0M
2021-12-10 3,101.15 3,101.15 3,101.15 3,101.15 0.0M
2021-12-09 3,110.50 3,123.25 3,110.50 3,123.25 0.0M
2021-12-08 3,100.00 3,104.25 3,100.00 3,104.25 0.0M
2021-12-07 3,149.53 3,149.53 3,082.47 3,102.86 0.0M
2021-12-06 3,007.50 3,054.74 3,007.50 3,047.50 0.0M
2021-12-03 3,065.00 3,065.00 3,018.97 3,018.97 0.0M
2021-12-02 3,047.25 3,077.70 3,047.25 3,068.85 0.0M
2021-12-01 3,072.25 3,075.00 3,050.00 3,050.00 0.0M
2021-11-30 3,187.17 3,187.17 3,053.11 3,055.45 0.0M
2021-11-29 3,150.00 3,179.41 3,150.00 3,177.00 0.0M
2021-11-26 3,118.55 3,132.45 3,116.60 3,124.95 0.0M
2021-11-24 3,140.00 3,143.25 3,128.35 3,143.25 0.0M
2021-11-23 3,090.00 3,115.00 3,090.00 3,115.00 0.0M
2021-11-22 3,130.05 3,130.05 3,094.75 3,111.69 0.0M
2021-11-19 3,146.51 3,150.00 3,146.51 3,150.00 0.0M
2021-11-18 3,136.65 3,136.65 3,125.00 3,132.82 0.0M
2021-11-17 3,125.00 3,125.00 3,075.00 3,088.15 0.0M
2021-11-12 3,064.75 3,073.85 3,064.75 3,073.85 0.0M
2021-11-11 3,020.65 3,042.58 3,020.65 3,042.58 0.0M
2021-11-10 3,014.32 3,025.00 3,014.32 3,020.65 0.0M
2021-11-09 3,025.00 3,027.25 3,020.00 3,027.25 0.0M
2021-11-08 3,058.69 3,058.69 3,039.86 3,040.90 0.0M
2021-11-05 3,047.50 3,071.35 3,031.22 3,037.25 0.0M
2021-11-04 3,080.27 3,080.27 3,051.25 3,051.25 0.0M
2021-11-03 3,043.49 3,043.49 3,022.75 3,022.75 0.0M
2021-11-01 3,036.50 3,050.30 2,997.50 2,999.19 0.0M
2021-10-29 2,990.25 3,050.00 2,990.25 3,050.00 0.0M
2021-10-28 2,985.10 3,002.25 2,979.07 3,002.25 0.0M
2021-10-27 2,841.05 3,005.00 2,841.05 3,002.06 0.0M
2021-10-26 2,821.45 2,833.50 2,821.45 2,828.00 0.0M
2021-10-25 2,801.50 2,809.75 2,788.00 2,796.95 0.0M
2021-10-22 2,894.75 2,894.75 2,780.00 2,801.50 0.0M
2021-10-21 2,885.10 2,894.26 2,866.50 2,894.26 0.0M
2021-10-20 2,878.75 2,899.55 2,872.75 2,899.55 0.0M
2021-10-19 2,905.00 2,910.80 2,905.00 2,910.80 0.0M
2021-10-18 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-10-15 2,902.00 2,902.00 2,876.25 2,880.00 0.0M
2021-10-14 2,906.95 2,915.00 2,901.58 2,906.29 0.0M
2021-10-13 2,842.65 2,842.70 2,842.65 2,842.70 0.0M
2021-10-12 2,882.32 2,882.32 2,835.00 2,847.52 0.0M
2021-10-11 2,926.25 2,926.25 2,905.05 2,906.31 0.0M
2021-10-08 2,900.00 2,900.00 2,894.34 2,894.34 0.0M
2021-10-07 2,883.71 2,883.71 2,883.71 2,883.71 0.0M
2021-10-06 2,822.07 2,832.50 2,822.07 2,832.50 0.0M
2021-10-05 2,741.25 2,819.75 2,741.25 2,809.00 0.0M
2021-10-04 2,720.50 2,738.65 2,720.50 2,731.90 0.0M
2021-10-01 2,740.00 2,790.00 2,740.00 2,790.00 0.0M
2021-09-30 2,781.00 2,784.55 2,757.50 2,784.55 0.0M
2021-09-29 2,785.65 2,785.65 2,770.00 2,770.00 0.0M
2021-09-28 2,773.00 2,787.53 2,764.50 2,785.00 0.0M
2021-09-27 2,885.40 2,885.40 2,873.23 2,873.23 0.0M
2021-09-24 2,861.00 2,861.00 2,855.96 2,855.96 0.0M
2021-09-23 2,842.50 2,846.75 2,840.00 2,843.48 0.0M
2021-09-22 2,822.10 2,827.39 2,810.00 2,827.39 0.0M
2021-09-21 2,825.50 2,825.50 2,825.50 2,825.50 0.0M
2021-09-20 2,785.00 2,785.00 2,770.00 2,774.20 0.0M
2021-09-17 2,832.75 2,873.35 2,810.05 2,829.11 0.0M
2021-09-13 2,831.50 2,858.50 2,831.50 2,850.00 0.0M
2021-09-10 2,832.50 2,832.50 2,831.50 2,831.50 0.0M
2021-09-09 2,895.00 2,895.00 2,885.40 2,885.40 0.0M
2021-09-08 2,895.00 2,895.00 2,886.50 2,887.05 0.0M
2021-09-07 2,907.25 2,907.25 2,907.25 2,907.25 0.0M
2021-09-03 2,888.26 2,888.26 2,888.26 2,888.26 0.0M
2021-09-02 2,900.15 2,902.00 2,890.15 2,890.15 0.0M
2021-09-01 2,953.01 2,953.01 2,896.64 2,920.00 0.0M
2021-08-31 2,920.30 2,929.50 2,915.00 2,927.25 0.0M
2021-08-30 2,872.05 2,938.45 2,872.05 2,935.25 0.0M
2021-08-27 2,904.75 2,929.35 2,904.75 2,922.21 0.0M
2021-08-26 2,900.72 2,908.90 2,900.72 2,908.90 0.0M
2021-08-25 2,935.00 2,935.00 2,886.76 2,896.30 0.0M
2021-08-24 2,899.95 2,900.00 2,885.15 2,885.15 0.0M
2021-08-23 2,870.75 2,884.10 2,870.75 2,881.75 0.0M
2021-08-20 2,800.00 2,815.30 2,800.00 2,815.30 0.0M
2021-08-19 2,734.40 2,757.50 2,734.40 2,755.00 0.0M
2021-08-18 2,763.75 2,763.75 2,743.25 2,757.75 0.0M
2021-08-17 2,767.10 2,767.10 2,750.00 2,750.00 0.0M
2021-08-16 2,745.44 2,746.00 2,717.57 2,746.00 0.0M
2021-08-13 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-08-12 2,735.00 2,743.60 2,735.00 2,743.60 0.0M
2021-08-11 2,765.75 2,765.75 2,747.25 2,747.25 0.0M
2021-08-10 2,779.00 2,779.00 2,761.95 2,775.35 0.0M
2021-08-09 2,755.25 2,755.25 2,755.00 2,755.00 0.0M
2021-08-05 2,715.00 2,715.00 2,715.00 2,715.00 0.0M
2021-08-04 2,713.40 2,723.50 2,713.40 2,720.50 0.0M
2021-08-03 2,699.25 2,699.25 2,687.50 2,687.50 0.0M
2021-08-02 2,690.00 2,699.25 2,690.00 2,699.25 0.0M
2021-07-30 2,709.76 2,709.76 2,685.25 2,691.70 0.0M
2021-07-29 2,720.65 2,720.65 2,712.97 2,712.97 0.0M
2021-07-28 2,782.75 2,782.75 2,749.81 2,749.81 0.0M
2021-07-27 2,775.49 2,775.49 2,701.00 2,725.75 0.0M
2021-07-26 2,793.02 2,793.02 2,773.60 2,787.32 0.0M
2021-07-23 2,732.50 2,779.69 2,729.50 2,767.24 0.1M
2021-07-22 2,682.50 2,682.50 2,682.50 2,682.50 0.0M
2021-07-21 2,649.00 2,649.00 2,649.00 2,649.00 0.0M
2021-07-20 2,641.90 2,651.25 2,641.90 2,651.25 0.0M
2021-07-19 2,587.50 2,593.30 2,580.25 2,590.50 0.0M
2021-07-16 2,613.40 2,624.46 2,613.40 2,624.46 0.0M
2021-07-15 2,625.50 2,625.50 2,625.50 2,625.50 0.0M
2021-07-14 2,645.00 2,645.00 2,615.00 2,625.50 0.0M
2021-07-13 2,633.80 2,639.50 2,627.50 2,627.50 0.0M
2021-07-12 2,584.40 2,584.40 2,584.40 2,584.40 0.0M
2021-07-09 2,600.00 2,600.00 2,572.43 2,572.43 0.0M
2021-07-08 2,575.60 2,575.60 2,568.29 2,568.29 0.0M
2021-07-07 2,598.20 2,598.50 2,598.20 2,598.50 0.0M
2021-07-06 2,561.30 2,596.13 2,561.30 2,591.50 0.0M
2021-07-02 2,550.00 2,551.00 2,540.50 2,540.50 0.0M
2021-07-01 2,518.35 2,518.35 2,518.35 2,518.35 0.0M
2021-06-30 2,504.00 2,504.00 2,504.00 2,504.00 0.0M
2021-06-29 2,484.50 2,499.75 2,484.50 2,499.75 0.0M
2021-06-25 2,515.50 2,535.00 2,515.50 2,535.00 0.0M
2021-06-24 2,557.50 2,557.50 2,534.85 2,534.85 0.0M
2021-06-23 2,555.00 2,555.00 2,555.00 2,555.00 0.0M
2021-06-22 2,597.00 2,597.00 2,579.41 2,584.25 0.0M
2021-06-21 2,614.28 2,614.28 2,590.20 2,590.20 0.0M
2021-06-18 2,590.00 2,597.71 2,585.88 2,585.88 0.0M
2021-06-17 2,541.60 2,600.00 2,541.60 2,591.00 0.0M
2021-06-15 2,535.00 2,535.00 2,530.60 2,531.60 0.0M
2021-06-11 2,481.75 2,512.35 2,481.75 2,502.50 0.0M
2021-06-10 2,478.00 2,478.00 2,467.50 2,467.50 0.0M
2021-06-09 2,446.65 2,489.98 2,446.65 2,489.98 0.0M
2021-06-08 2,456.25 2,468.54 2,451.92 2,468.54 0.0M
2021-06-07 2,423.85 2,423.85 2,423.85 2,423.85 0.0M
2021-06-04 2,441.85 2,441.85 2,441.85 2,441.85 0.0M
2021-06-03 2,395.05 2,414.57 2,395.05 2,414.57 0.0M
2021-06-02 2,433.50 2,433.50 2,395.05 2,403.00 0.0M
2021-06-01 2,415.55 2,448.93 2,415.55 2,448.93 0.0M
2021-05-31 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2021-05-28 2,404.74 2,411.06 2,404.74 2,411.06 0.0M
2021-05-27 2,419.00 2,419.00 2,419.00 2,419.00 0.0M
2021-05-26 2,407.36 2,430.00 2,389.92 2,420.00 0.0M
2021-05-25 2,409.85 2,409.85 2,378.32 2,393.59 0.0M
2021-05-24 2,381.50 2,395.90 2,380.00 2,395.90 0.0M
2021-05-21 2,349.70 2,349.70 2,320.80 2,320.80 0.0M
2021-05-20 2,320.00 2,346.25 2,320.00 2,346.25 0.0M
2021-05-19 2,286.00 2,297.81 2,286.00 2,297.81 0.0M
2021-05-18 2,316.00 2,316.00 2,298.75 2,298.75 0.0M
2021-05-17 2,286.11 2,292.94 2,280.00 2,292.94 0.0M
2021-05-14 2,292.35 2,298.10 2,287.00 2,298.10 0.0M
2021-05-13 2,259.00 2,271.30 2,259.00 2,268.50 0.0M
2021-05-12 2,257.80 2,265.00 2,256.43 2,265.00 0.1M
2021-05-11 2,316.67 2,316.67 2,306.75 2,306.75 0.0M
2021-05-10 2,338.29 2,338.50 2,310.09 2,338.50 0.0M
2021-05-07 2,398.75 2,398.75 2,390.25 2,392.50 0.0M
2021-05-06 2,355.00 2,390.25 2,355.00 2,390.25 0.0M
2021-05-05 2,389.00 2,390.30 2,389.00 2,390.00 0.0M
2021-05-04 2,384.00 2,384.00 2,363.75 2,374.75 0.0M
2021-05-03 2,444.24 2,464.40 2,415.00 2,415.00 0.0M
2021-04-29 2,388.37 2,437.50 2,388.37 2,437.50 0.0M
2021-04-28 2,445.00 2,445.00 2,392.75 2,392.75 0.0M
2021-04-27 2,308.85 2,322.50 2,308.85 2,315.00 0.0M
2021-04-26 2,315.00 2,319.45 2,315.00 2,319.45 0.0M
2021-04-23 2,298.00 2,301.75 2,298.00 2,301.75 0.0M
2021-04-22 2,275.51 2,275.51 2,259.75 2,259.75 0.0M
2021-04-21 2,264.00 2,270.25 2,264.00 2,270.25 0.0M
2021-04-20 2,250.00 2,287.75 2,250.00 2,287.75 0.0M
2021-04-19 2,282.00 2,282.00 2,280.55 2,280.55 0.0M
2021-04-15 2,289.25 2,450.00 2,289.25 2,450.00 0.0M
2021-04-14 2,279.35 2,279.35 2,279.35 2,279.35 0.0M
2021-04-13 2,271.50 2,271.50 2,271.50 2,271.50 0.0M
2021-04-12 2,276.10 2,276.10 2,264.50 2,264.50 0.0M
2021-04-09 2,285.00 2,296.93 2,285.00 2,296.93 0.0M
2021-04-08 2,274.00 2,274.00 2,274.00 2,274.00 0.0M
2021-04-07 2,253.05 2,280.75 2,253.05 2,274.00 0.0M
2021-04-06 2,237.50 2,245.30 2,237.50 2,245.30 0.0M
2021-04-05 2,226.74 2,262.10 2,226.74 2,257.50 0.0M
2021-03-30 2,106.25 2,106.25 2,106.25 2,106.25 0.0M
2021-03-29 2,095.50 2,113.75 2,095.50 2,109.40 0.0M
2021-03-25 2,120.08 2,120.08 2,120.08 2,120.08 0.0M
2021-03-24 2,138.08 2,151.10 2,138.08 2,151.10 0.0M
2021-03-23 2,125.05 2,125.05 2,125.05 2,125.05 0.0M
2021-03-22 2,110.00 2,110.00 2,108.31 2,108.31 0.0M
2021-03-19 2,119.52 2,119.52 2,119.52 2,119.52 0.0M
2021-03-17 2,136.50 2,145.78 2,136.50 2,136.50 0.0M
2021-03-16 2,151.50 2,151.50 2,151.50 2,151.50 0.0M
2021-03-12 2,140.00 2,143.15 2,126.50 2,126.50 0.0M
2021-03-11 2,185.00 2,185.00 2,176.75 2,176.75 0.0M
2021-03-10 2,177.10 2,177.10 2,175.55 2,175.55 0.0M
2021-03-09 2,195.65 2,220.25 2,195.65 2,198.50 0.0M
2021-03-08 2,250.00 2,269.25 2,250.00 2,269.25 0.0M
2021-03-05 2,209.00 2,249.75 2,209.00 2,249.75 0.0M
2021-03-04 2,115.00 2,169.75 2,115.00 2,169.75 0.0M
2021-03-03 2,156.20 2,156.20 2,125.00 2,125.00 0.0M
2021-03-02 2,162.50 2,162.50 2,143.50 2,146.25 0.0M
2021-03-01 2,118.00 2,148.00 2,118.00 2,148.00 0.0M
2021-02-26 2,122.45 2,159.00 2,122.45 2,153.32 0.0M
2021-02-25 2,133.00 2,138.00 2,122.45 2,122.45 0.0M
2021-02-24 2,115.25 2,135.00 2,115.25 2,135.00 0.0M
2021-02-23 2,114.20 2,130.50 2,107.33 2,130.50 0.0M
2021-02-22 2,154.35 2,154.35 2,154.35 2,154.35 0.0M
2021-02-19 2,170.02 2,170.02 2,170.02 2,170.02 0.0M
2021-02-18 2,149.90 2,166.20 2,149.90 2,166.20 0.0M
2021-02-17 2,146.70 2,146.70 2,145.60 2,145.60 0.0M
2021-02-16 2,143.10 2,143.10 2,139.25 2,139.25 0.0M
2021-02-12 2,101.90 2,101.90 2,101.90 2,101.90 0.0M
2021-02-11 2,078.75 2,080.05 2,078.75 2,080.05 0.0M
2021-02-10 2,085.55 2,100.90 2,084.00 2,100.90 0.0M
2021-02-09 2,103.10 2,108.25 2,098.75 2,098.75 0.0M
2021-02-08 2,100.00 2,100.20 2,096.33 2,096.33 0.0M
2021-02-05 2,103.25 2,109.25 2,103.25 2,103.52 0.0M
2021-02-04 2,085.00 2,103.75 2,085.00 2,103.75 0.0M
2021-02-03 2,066.25 2,139.35 2,052.25 2,131.08 0.1M
2021-02-02 1,992.64 1,992.64 1,950.25 1,954.00 0.0M
2021-01-29 1,851.05 1,851.05 1,851.05 1,851.05 0.0M
2021-01-28 1,911.70 1,911.70 1,911.00 1,911.00 0.0M
2021-01-27 1,878.50 1,878.50 1,878.40 1,878.40 0.0M
2021-01-25 1,922.50 1,922.50 1,917.77 1,917.77 0.0M
2021-01-22 1,907.50 1,907.50 1,907.50 1,907.50 0.0M
2021-01-21 1,902.50 1,902.50 1,870.65 1,870.65 0.0M
2021-01-20 1,839.00 1,845.97 1,839.00 1,845.97 0.0M
2021-01-19 1,762.60 1,775.00 1,762.60 1,775.00 0.0M
2021-01-15 1,738.25 1,738.25 1,728.95 1,728.95 0.0M
2021-01-14 1,765.63 1,765.63 1,765.63 1,765.63 0.0M
2021-01-13 1,732.15 1,744.00 1,732.15 1,740.00 0.0M
2021-01-12 1,732.15 1,732.15 1,732.15 1,732.15 0.0M
2021-01-08 1,780.00 1,788.93 1,780.00 1,788.93 0.0M
2021-01-07 1,771.10 1,771.10 1,771.10 1,771.10 0.0M
2021-01-06 1,700.00 1,702.00 1,688.38 1,699.55 0.0M
2021-01-05 1,726.71 1,726.71 1,726.71 1,726.71 0.0M
2021-01-04 1,723.70 1,723.70 1,723.70 1,723.70 0.0M