Alsea

ALSEA
🏛️ 墨西哥 →
61.54
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
2022-12-30 37.86 37.86 36.56 36.86 0.7M
2022-12-29 37.68 38.09 37.21 37.48 0.7M
2022-12-28 37.77 37.80 37.01 37.50 1.0M
2022-12-27 37.41 38.04 37.20 37.58 0.6M
2022-12-26 36.95 37.32 36.95 37.17 0.1M
2022-12-23 36.67 37.29 36.13 36.97 0.5M
2022-12-22 37.23 37.40 36.61 36.71 0.3M
2022-12-21 37.67 37.97 36.81 37.04 2.7M
2022-12-20 37.67 38.08 37.25 37.44 1.8M
2022-12-19 38.71 38.96 37.30 37.75 1.3M
2022-12-16 39.39 39.76 38.44 38.61 1.8M
2022-12-15 38.81 39.63 38.37 39.45 0.8M
2022-12-14 38.91 39.38 38.56 39.01 0.6M
2022-12-13 39.15 40.02 38.55 38.78 1.3M
2022-12-09 38.73 39.33 38.36 38.99 0.9M
2022-12-08 39.09 39.43 38.68 39.02 0.7M
2022-12-07 38.68 39.45 38.33 38.73 1.0M
2022-12-06 39.25 39.27 37.94 38.66 3.6M
2022-12-05 39.74 39.74 38.69 39.12 0.2M
2022-12-02 38.97 40.19 38.92 39.89 1.6M
2022-12-01 38.65 39.73 38.38 39.56 1.4M
2022-11-30 38.42 39.41 37.77 38.47 2.4M
2022-11-29 39.38 39.93 38.14 38.42 1.2M
2022-11-28 40.71 40.93 39.35 39.58 0.8M
2022-11-25 40.39 40.70 40.20 40.51 0.6M
2022-11-24 40.39 40.51 40.31 40.39 0.1M
2022-11-23 40.89 40.89 40.07 40.50 0.9M
2022-11-22 39.95 41.32 39.61 41.03 2.8M
2022-11-18 39.17 40.69 39.17 39.97 2.0M
2022-11-17 38.39 39.35 38.39 39.23 2.1M
2022-11-16 38.38 38.84 38.25 38.44 0.8M
2022-11-15 38.56 38.91 38.34 38.41 0.9M
2022-11-14 38.84 38.96 37.66 38.37 2.3M
2022-11-11 38.79 39.68 38.65 39.08 1.5M
2022-11-10 39.08 39.35 38.21 38.42 1.8M
2022-11-09 38.57 39.18 38.55 38.70 1.5M
2022-11-08 38.55 39.24 38.52 38.77 0.7M
2022-11-07 38.27 38.50 37.96 38.25 0.8M
2022-11-04 37.25 38.50 37.13 38.22 1.3M
2022-11-03 38.14 38.47 36.84 37.06 2.3M
2022-11-01 38.07 38.30 37.75 38.11 0.7M
2022-10-31 37.11 38.10 37.11 37.99 1.3M
2022-10-28 38.14 38.38 36.82 36.96 2.1M
2022-10-27 37.80 38.48 37.71 38.21 1.5M
2022-10-26 37.24 37.85 36.80 37.80 1.1M
2022-10-25 36.83 37.50 36.75 37.22 1.0M
2022-10-24 36.70 37.22 36.51 36.72 0.5M
2022-10-21 36.59 37.33 36.43 36.56 0.9M
2022-10-20 37.50 37.50 36.29 36.49 2.0M
2022-10-19 37.02 37.80 37.02 37.54 0.5M
2022-10-18 36.50 37.88 36.33 37.57 1.4M
2022-10-17 36.02 36.56 35.42 36.31 4.4M
2022-10-14 35.78 36.64 35.60 35.82 2.4M
2022-10-13 34.98 36.02 34.75 35.59 1.6M
2022-10-12 35.57 36.04 35.01 35.20 2.3M
2022-10-11 35.09 36.17 34.72 35.61 2.6M
2022-10-10 36.11 36.11 34.84 35.07 1.4M
2022-10-07 36.58 36.59 35.38 36.22 1.9M
2022-10-06 36.98 37.20 36.01 36.81 1.2M
2022-10-05 36.46 37.28 36.22 36.75 1.7M
2022-10-04 36.85 37.00 36.12 36.45 1.7M
2022-10-03 36.22 36.70 35.93 36.27 0.6M
2022-09-30 35.14 36.40 35.10 36.29 1.7M
2022-09-29 36.22 36.57 35.19 35.28 1.3M
2022-09-28 35.85 36.52 35.70 36.01 0.7M
2022-09-27 35.16 36.28 35.16 35.92 0.8M
2022-09-26 36.15 36.15 34.87 35.04 0.7M
2022-09-23 36.60 36.60 35.03 36.34 1.1M
2022-09-22 38.10 38.13 36.40 36.54 1.3M
2022-09-21 38.29 39.00 38.10 38.30 1.0M
2022-09-20 38.81 38.89 38.13 38.28 0.7M
2022-09-19 37.81 38.79 37.80 38.71 0.9M
2022-09-15 38.83 38.94 38.09 38.46 1.3M
2022-09-14 38.69 39.13 38.59 38.71 0.8M
2022-09-13 38.33 39.01 38.28 38.56 2.0M
2022-09-12 37.75 39.00 37.66 38.75 0.8M
2022-09-09 37.40 37.77 37.17 37.66 0.6M
2022-09-08 37.00 37.95 36.78 37.05 6.6M
2022-09-07 37.30 37.73 36.42 37.61 1.2M
2022-09-06 37.40 37.58 37.03 37.45 1.6M
2022-09-05 37.20 37.88 37.01 37.39 3.2M
2022-09-02 37.16 37.62 36.61 37.44 4.2M
2022-09-01 36.37 37.10 35.75 36.35 2.2M
2022-08-31 36.67 36.96 36.15 36.56 3.9M
2022-08-30 37.30 37.66 36.51 36.67 1.6M
2022-08-29 37.30 37.89 37.07 37.25 0.9M
2022-08-26 38.13 38.31 37.12 37.68 4.3M
2022-08-25 37.22 38.31 37.13 38.13 1.2M
2022-08-24 36.60 37.00 36.42 36.82 4.8M
2022-08-23 36.93 37.01 36.23 36.65 2.0M
2022-08-22 37.02 37.23 36.51 36.80 1.5M
2022-08-19 38.03 38.03 37.21 37.28 0.5M
2022-08-18 38.40 38.58 37.61 37.98 1.2M
2022-08-17 39.20 39.55 38.27 38.45 0.7M
2022-08-16 38.14 39.45 38.14 39.28 2.1M
2022-08-15 39.07 39.23 38.01 38.16 3.6M
2022-08-12 38.75 39.10 38.72 38.95 1.3M
2022-08-11 39.00 39.38 38.48 38.77 2.4M
2022-08-10 39.05 39.62 38.50 38.74 1.6M
2022-08-09 39.71 39.85 38.82 39.09 0.7M
2022-08-08 40.98 41.34 39.48 39.76 1.2M
2022-08-05 41.55 41.80 40.61 40.81 1.8M
2022-08-04 40.33 41.99 40.33 41.74 3.9M
2022-08-03 39.83 40.63 39.35 40.38 3.5M
2022-08-02 40.67 40.81 39.50 39.65 2.9M
2022-08-01 39.56 41.29 39.32 40.82 2.3M
2022-07-29 39.99 40.02 38.94 39.66 2.0M
2022-07-28 38.60 39.67 38.19 39.19 2.7M
2022-07-27 38.45 38.93 37.73 38.58 2.5M
2022-07-26 38.88 38.88 38.03 38.29 1.6M
2022-07-25 37.86 39.16 37.71 38.91 1.5M
2022-07-22 38.00 38.57 37.32 37.87 0.8M
2022-07-21 38.87 38.90 37.44 38.03 1.7M
2022-07-20 38.45 39.28 38.41 38.72 1.1M
2022-07-19 38.70 39.63 38.08 38.75 0.9M
2022-07-18 37.69 39.09 37.64 38.50 1.3M
2022-07-15 36.95 37.73 36.71 37.56 0.6M
2022-07-14 36.88 37.03 36.32 36.92 0.8M
2022-07-13 35.96 36.82 35.88 36.69 2.8M
2022-07-12 36.53 36.81 35.99 36.19 1.4M
2022-07-11 36.87 37.13 36.20 36.33 1.0M
2022-07-08 38.09 38.11 36.73 37.12 2.0M
2022-07-07 37.88 38.87 37.40 38.18 2.3M
2022-07-06 36.81 38.01 36.61 37.18 2.4M
2022-07-05 36.52 37.01 36.24 36.77 1.9M
2022-07-04 37.50 37.50 35.97 36.61 1.8M
2022-07-01 38.03 38.89 37.05 37.70 0.9M
2022-06-30 38.49 38.52 37.81 38.08 2.3M
2022-06-29 39.63 39.63 37.91 38.64 1.4M
2022-06-28 40.53 41.04 39.10 39.63 1.1M
2022-06-27 39.87 40.56 39.27 40.44 3.3M
2022-06-24 38.58 40.26 38.58 39.96 2.3M
2022-06-23 38.00 38.76 37.90 38.63 1.6M
2022-06-22 37.81 38.48 37.29 37.98 2.6M
2022-06-21 38.32 39.02 37.35 37.97 1.6M
2022-06-20 38.24 39.15 38.24 38.38 0.2M
2022-06-17 38.24 39.09 37.92 38.24 2.5M
2022-06-16 40.64 40.78 37.56 37.90 4.0M
2022-06-15 40.40 41.10 40.09 40.84 2.3M
2022-06-14 39.69 40.52 39.58 40.10 1.7M
2022-06-13 41.99 41.99 39.00 39.67 2.2M
2022-06-10 43.08 43.41 42.07 42.12 2.2M
2022-06-09 44.99 44.99 43.04 43.54 1.3M
2022-06-08 43.13 45.00 43.13 44.84 1.7M
2022-06-07 42.94 43.50 42.84 43.23 0.7M
2022-06-06 43.16 43.79 42.91 43.03 0.6M
2022-06-03 42.81 43.56 42.46 43.07 0.5M
2022-06-02 42.62 43.61 41.98 42.91 1.6M
2022-06-01 42.23 42.92 41.81 42.14 1.4M
2022-05-31 42.70 43.12 42.00 42.15 1.4M
2022-05-30 42.75 43.24 42.42 42.70 1.4M
2022-05-27 43.22 43.65 42.42 42.83 1.6M
2022-05-26 43.30 43.60 42.83 43.16 0.5M
2022-05-25 43.49 43.76 42.85 43.28 1.4M
2022-05-24 43.80 43.83 43.19 43.56 2.6M
2022-05-23 43.46 44.98 43.24 44.22 0.7M
2022-05-20 43.88 43.88 42.89 43.47 3.1M
2022-05-19 43.01 43.85 41.76 43.62 2.3M
2022-05-18 43.92 44.03 42.45 43.46 1.9M
2022-05-17 43.15 44.09 42.76 44.01 1.4M
2022-05-16 41.92 43.29 41.92 42.95 1.3M
2022-05-13 41.38 41.99 40.81 41.92 1.4M
2022-05-12 41.91 42.15 41.03 41.17 1.4M
2022-05-11 42.13 42.77 41.61 42.04 1.7M
2022-05-10 42.16 42.69 41.46 42.13 2.3M
2022-05-09 42.78 42.78 41.11 41.81 2.0M
2022-05-06 44.00 44.15 42.46 42.87 1.9M
2022-05-05 44.77 44.90 43.07 44.47 2.7M
2022-05-04 43.40 45.42 43.12 45.07 2.2M
2022-05-03 43.14 44.25 42.59 43.56 1.8M
2022-05-02 44.67 44.67 42.31 43.13 1.2M
2022-04-29 45.27 45.92 44.40 44.73 2.1M
2022-04-28 45.61 46.61 45.24 45.39 2.4M
2022-04-27 44.10 45.05 43.73 44.88 2.7M
2022-04-26 45.08 45.36 43.79 43.90 1.9M
2022-04-25 44.80 45.34 43.62 45.18 1.4M
2022-04-22 44.91 45.98 43.37 45.21 2.6M
2022-04-21 46.30 46.30 44.10 44.99 2.9M
2022-04-20 46.33 47.75 45.46 45.88 3.4M
2022-04-19 46.01 47.00 45.61 46.10 4.7M
2022-04-18 46.34 46.75 45.50 45.75 1.3M
2022-04-13 46.49 46.90 45.86 46.31 1.1M
2022-04-12 46.69 47.08 45.44 46.00 2.0M
2022-04-11 47.52 47.52 46.06 46.49 1.3M
2022-04-08 48.34 48.43 47.01 47.62 1.2M
2022-04-07 47.94 49.25 47.65 48.24 5.1M
2022-04-06 48.51 48.51 47.38 47.94 2.0M
2022-04-05 48.62 48.90 47.78 48.39 2.2M
2022-04-04 49.55 49.57 48.26 48.62 1.6M
2022-04-01 49.83 50.42 48.84 49.55 1.6M
2022-03-31 48.90 50.49 48.61 49.86 3.9M
2022-03-30 48.53 49.70 48.41 48.70 4.0M
2022-03-29 48.89 49.86 48.34 48.87 2.3M
2022-03-28 48.02 49.09 47.35 48.76 2.6M
2022-03-25 47.74 48.70 47.12 48.09 2.5M
2022-03-24 48.06 49.13 47.41 47.60 2.1M
2022-03-23 49.67 49.73 47.64 48.18 3.0M
2022-03-22 50.10 50.90 49.61 49.74 1.3M
2022-03-18 49.75 50.49 49.32 49.94 2.4M
2022-03-17 49.23 49.86 48.71 49.77 1.0M
2022-03-16 49.10 49.86 49.00 49.24 1.0M
2022-03-15 48.42 49.86 48.00 49.10 1.4M
2022-03-14 48.56 48.95 47.76 48.47 1.5M
2022-03-11 47.36 49.05 46.51 48.85 5.9M
2022-03-10 44.96 47.23 44.33 47.05 2.5M
2022-03-09 44.57 45.22 44.01 44.95 2.7M
2022-03-08 44.24 44.80 42.65 44.21 3.6M
2022-03-07 47.00 47.00 43.93 44.09 3.2M
2022-03-04 46.66 47.23 45.71 47.04 1.8M
2022-03-03 46.19 48.03 45.69 47.61 5.7M
2022-03-02 45.94 47.60 45.41 46.16 3.3M
2022-03-01 44.29 46.39 43.90 45.93 2.4M
2022-02-28 45.76 46.93 43.96 44.36 3.9M
2022-02-25 42.72 46.65 42.72 46.24 2.9M
2022-02-24 42.81 42.90 41.20 42.49 3.4M
2022-02-23 44.45 45.19 43.28 43.63 3.1M
2022-02-22 45.00 45.00 43.82 44.34 1.8M
2022-02-21 45.99 46.08 44.65 44.99 0.3M
2022-02-18 46.40 46.83 45.84 46.01 1.2M
2022-02-17 46.03 46.86 45.31 46.60 2.6M
2022-02-16 46.50 46.92 46.01 46.17 1.9M
2022-02-15 46.60 47.18 46.01 46.28 1.7M
2022-02-14 46.00 47.01 45.35 46.39 2.2M
2022-02-11 46.50 47.42 45.23 46.38 1.5M
2022-02-10 47.46 47.47 46.67 47.05 1.9M
2022-02-09 47.21 47.62 46.61 47.18 1.9M
2022-02-08 46.00 47.94 45.79 47.09 2.1M
2022-02-04 45.94 46.49 44.64 46.25 1.8M
2022-02-03 44.50 46.20 44.03 45.94 2.8M
2022-02-02 44.22 45.59 43.58 45.30 1.6M
2022-02-01 42.98 44.60 42.70 44.40 3.0M
2022-01-31 41.58 42.50 41.44 42.31 0.9M
2022-01-28 40.97 42.76 40.45 41.57 2.6M
2022-01-27 40.99 41.18 40.16 40.86 3.0M
2022-01-26 39.68 40.92 39.68 40.79 5.2M
2022-01-25 39.60 39.77 37.59 39.33 2.7M
2022-01-24 39.49 39.83 38.05 39.66 2.6M
2022-01-21 42.00 42.00 39.32 39.93 2.2M
2022-01-20 41.72 42.39 41.28 41.96 2.4M
2022-01-19 43.45 43.45 41.40 41.90 4.6M
2022-01-18 42.85 43.85 42.50 43.33 1.7M
2022-01-17 42.52 43.42 42.40 43.14 0.6M
2022-01-14 42.71 43.60 42.07 42.74 1.3M
2022-01-13 43.03 43.83 42.64 43.05 4.6M
2022-01-12 43.45 44.15 42.74 43.04 3.0M
2022-01-11 43.56 44.70 42.85 43.55 3.0M
2022-01-10 43.13 43.71 41.94 43.58 2.6M
2022-01-07 41.33 43.42 41.33 43.23 2.9M
2022-01-06 41.69 42.49 40.86 41.78 1.2M
2022-01-05 40.79 42.34 40.24 41.90 7.3M
2022-01-04 39.95 41.21 39.68 41.03 3.6M
2022-01-03 38.12 40.36 38.12 39.94 2.7M