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
2023-12-29 64.02 65.18 63.95 64.16 0.3M
2023-12-28 64.46 65.00 63.79 63.95 0.2M
2023-12-27 64.42 64.89 63.68 64.23 0.6M
2023-12-26 64.80 64.90 64.10 64.32 0.2M
2023-12-22 64.35 65.00 64.35 64.84 0.4M
2023-12-21 63.57 64.40 63.34 64.34 0.6M
2023-12-20 63.04 63.98 62.53 63.12 1.2M
2023-12-19 62.41 63.98 62.07 63.27 1.3M
2023-12-18 61.37 62.33 61.25 62.00 0.6M
2023-12-15 61.78 61.93 60.97 61.22 2.4M
2023-12-14 61.50 62.21 61.04 61.94 2.1M
2023-12-13 61.20 61.83 60.77 61.73 1.2M
2023-12-11 62.26 62.26 61.16 61.60 0.5M
2023-12-08 61.98 62.00 60.98 61.94 0.6M
2023-12-07 61.68 62.14 61.00 61.77 0.8M
2023-12-06 60.52 61.89 60.52 61.44 2.0M
2023-12-05 59.95 61.21 59.20 60.52 1.3M
2023-12-04 59.10 60.44 59.10 60.26 0.7M
2023-12-01 60.66 61.10 59.26 59.90 0.9M
2023-11-30 60.30 61.04 60.25 60.66 2.5M
2023-11-29 60.43 61.28 60.33 60.61 1.0M
2023-11-28 60.29 61.14 60.14 60.47 1.1M
2023-11-27 59.61 61.18 59.61 60.45 0.8M
2023-11-24 60.18 60.25 59.00 59.61 0.6M
2023-11-23 60.10 60.64 59.82 60.19 0.2M
2023-11-22 60.33 60.90 60.08 60.53 1.5M
2023-11-21 60.21 60.89 59.55 60.48 2.1M
2023-11-17 60.23 60.75 60.18 60.48 0.6M
2023-11-16 61.86 62.27 59.80 60.11 1.0M
2023-11-15 61.12 62.86 61.09 61.78 1.5M
2023-11-14 61.30 61.70 60.30 60.99 1.7M
2023-11-13 61.06 61.55 60.69 61.08 1.2M
2023-11-10 61.00 61.26 60.80 61.00 1.0M
2023-11-09 60.80 61.54 60.72 61.12 1.7M
2023-11-08 61.51 61.68 60.58 60.91 1.3M
2023-11-07 61.89 62.43 60.94 61.26 1.3M
2023-11-06 61.88 62.97 61.52 62.01 1.5M
2023-11-03 60.20 65.31 60.19 62.20 4.0M
2023-11-01 59.85 60.35 59.19 60.07 1.7M
2023-10-31 61.44 61.88 59.58 59.74 1.1M
2023-10-30 61.75 62.10 61.43 61.65 1.1M
2023-10-27 62.79 63.82 61.27 61.68 1.4M
2023-10-26 61.87 63.29 60.84 62.69 1.0M
2023-10-25 59.28 62.37 59.06 61.87 1.7M
2023-10-24 59.45 59.90 58.64 58.81 0.8M
2023-10-23 59.58 60.46 58.07 59.21 1.1M
2023-10-20 61.46 61.46 59.49 59.59 0.9M
2023-10-19 61.52 62.54 61.04 61.43 1.6M
2023-10-18 62.38 62.65 60.52 61.52 1.8M
2023-10-17 62.79 63.13 61.83 62.10 1.0M
2023-10-16 60.95 62.79 60.95 61.96 0.4M
2023-10-13 62.22 62.22 60.69 60.95 1.3M
2023-10-12 63.83 63.83 62.14 62.32 1.8M
2023-10-11 64.64 65.25 63.69 63.96 1.4M
2023-10-10 63.64 64.99 63.64 64.86 0.6M
2023-10-09 63.65 63.87 62.44 63.43 1.1M
2023-10-06 63.76 63.98 62.56 63.73 1.1M
2023-10-05 64.00 64.29 62.17 63.87 1.2M
2023-10-04 63.71 64.46 63.46 64.10 0.7M
2023-10-03 62.37 65.14 62.02 63.64 1.6M
2023-10-02 63.03 63.26 61.71 62.92 1.6M
2023-09-29 63.00 64.18 63.00 63.41 1.1M
2023-09-28 63.09 63.77 62.90 63.60 0.6M
2023-09-27 63.17 64.39 61.99 63.39 2.9M
2023-09-26 63.55 64.01 62.87 63.36 2.2M
2023-09-25 64.30 64.35 63.55 64.01 0.9M
2023-09-22 62.25 65.40 62.20 64.30 1.0M
2023-09-21 63.60 63.60 61.69 62.01 1.2M
2023-09-20 61.66 63.00 61.57 62.54 1.4M
2023-09-19 60.54 61.70 60.43 61.58 0.9M
2023-09-18 60.00 60.62 59.71 60.43 0.5M
2023-09-15 60.20 60.41 59.08 60.16 7.6M
2023-09-14 60.05 60.65 59.55 60.26 0.6M
2023-09-13 60.06 60.33 59.54 60.00 1.3M
2023-09-12 60.35 60.47 59.84 59.99 0.6M
2023-09-11 60.13 60.90 59.99 60.63 1.4M
2023-09-08 60.41 60.69 59.63 60.12 0.9M
2023-09-07 60.25 60.84 59.87 60.37 0.6M
2023-09-06 60.18 60.50 59.44 60.28 1.0M
2023-09-05 60.03 60.50 59.09 60.33 1.3M
2023-09-04 59.85 60.30 59.70 60.03 0.1M
2023-09-01 60.04 60.57 59.28 59.75 1.0M
2023-08-31 60.46 61.66 59.28 60.06 1.5M
2023-08-30 60.06 61.30 59.39 60.68 2.5M
2023-08-29 58.82 60.78 58.65 60.42 2.1M
2023-08-28 59.87 60.04 58.62 58.82 1.2M
2023-08-25 60.18 60.46 59.45 59.99 0.4M
2023-08-24 60.41 61.98 59.82 60.05 1.4M
2023-08-23 60.15 60.96 60.08 60.60 0.9M
2023-08-22 59.00 60.58 58.75 60.24 1.8M
2023-08-21 58.95 59.27 58.12 58.88 1.1M
2023-08-18 61.50 61.50 59.01 59.28 1.4M
2023-08-17 64.50 64.50 60.81 61.37 2.9M
2023-08-16 65.95 66.50 63.86 64.25 2.4M
2023-08-15 63.10 66.48 62.79 65.96 3.0M
2023-08-14 62.68 63.23 62.39 63.05 2.7M
2023-08-11 60.84 62.94 60.78 62.79 1.9M
2023-08-10 58.55 61.16 58.52 60.83 1.6M
2023-08-09 58.29 58.77 57.92 58.63 1.8M
2023-08-08 58.43 59.00 57.96 58.54 4.7M
2023-08-07 58.39 59.10 58.26 58.68 2.3M
2023-08-04 57.06 58.85 56.56 58.35 1.1M
2023-08-03 56.57 57.30 55.82 57.13 1.6M
2023-08-02 57.84 57.88 55.98 56.22 2.3M
2023-08-01 58.15 58.82 57.62 57.83 0.7M
2023-07-31 58.97 59.10 57.94 58.11 0.8M
2023-07-28 58.40 59.00 57.89 58.87 1.0M
2023-07-27 58.00 58.91 56.64 58.58 2.1M
2023-07-26 57.10 57.95 56.95 57.79 1.5M
2023-07-25 56.28 57.41 56.23 57.11 1.2M
2023-07-24 55.63 56.37 55.28 56.13 1.9M
2023-07-21 55.94 56.71 55.51 55.98 0.5M
2023-07-20 56.35 56.65 55.69 55.91 0.9M
2023-07-19 58.18 58.35 56.63 56.89 1.7M
2023-07-18 58.40 58.92 57.85 58.08 1.3M
2023-07-17 58.76 59.25 58.18 58.32 1.1M
2023-07-14 58.80 59.33 58.00 58.47 0.8M
2023-07-13 57.63 60.35 57.63 58.77 1.7M
2023-07-12 57.50 58.63 57.26 57.92 1.3M
2023-07-11 58.80 58.90 56.86 57.29 1.4M
2023-07-10 58.50 59.94 58.50 58.77 0.6M
2023-07-07 57.74 58.79 57.74 58.21 2.1M
2023-07-06 58.29 58.29 57.10 57.86 1.1M
2023-07-05 56.82 59.55 56.65 58.62 2.5M
2023-07-04 56.70 57.97 56.43 56.71 0.1M
2023-07-03 55.52 58.20 55.41 56.68 0.7M
2023-06-30 57.00 57.00 55.36 55.51 1.6M
2023-06-29 55.84 57.31 55.61 56.80 0.7M
2023-06-28 57.59 57.94 55.77 55.97 0.9M
2023-06-27 57.55 58.12 57.07 57.49 0.8M
2023-06-26 57.92 58.31 56.66 57.67 1.0M
2023-06-23 59.37 59.95 57.82 58.22 1.9M
2023-06-22 59.91 60.00 59.30 59.63 1.7M
2023-06-21 60.00 60.24 59.10 59.89 1.8M
2023-06-20 59.31 60.39 58.80 59.76 1.5M
2023-06-19 58.55 59.81 58.55 59.31 0.2M
2023-06-16 58.68 58.82 57.92 58.26 1.5M
2023-06-15 58.20 59.00 57.28 58.44 1.2M
2023-06-14 57.87 58.08 56.62 58.01 2.0M
2023-06-13 57.53 58.56 57.27 57.43 3.2M
2023-06-12 55.36 57.76 55.00 57.25 1.3M
2023-06-09 52.85 55.63 52.85 55.34 1.6M
2023-06-08 51.20 52.97 51.05 52.86 3.7M
2023-06-07 51.44 51.77 50.58 51.28 2.0M
2023-06-06 51.13 51.80 50.86 51.27 2.2M
2023-06-05 51.42 51.42 50.91 51.10 1.0M
2023-06-02 51.25 51.25 50.27 50.94 1.1M
2023-06-01 51.44 51.88 50.89 51.23 0.9M
2023-05-31 50.39 51.48 49.50 51.31 2.4M
2023-05-30 51.38 51.79 49.67 50.55 1.8M
2023-05-29 51.21 51.34 50.50 51.12 0.5M
2023-05-26 50.46 51.90 49.62 51.74 1.9M
2023-05-25 51.30 51.30 50.25 50.49 1.1M
2023-05-24 52.81 52.81 51.15 51.39 0.6M
2023-05-23 52.00 53.03 51.45 51.79 2.3M
2023-05-22 52.55 53.24 52.20 52.96 1.9M
2023-05-19 51.99 53.24 51.71 52.77 1.1M
2023-05-18 53.19 53.29 51.12 51.62 2.4M
2023-05-17 53.58 54.22 52.92 53.17 1.5M
2023-05-16 54.25 54.34 53.51 53.74 1.2M
2023-05-15 54.00 55.05 53.62 54.30 2.3M
2023-05-12 53.43 53.86 53.07 53.51 4.1M
2023-05-11 52.82 53.65 52.81 53.44 4.5M
2023-05-10 51.76 53.94 51.62 52.89 5.0M
2023-05-09 51.17 51.89 50.87 51.40 3.1M
2023-05-08 51.32 51.56 50.95 51.03 4.6M
2023-05-05 50.94 51.46 50.87 51.37 1.4M
2023-05-04 50.20 51.20 50.20 51.03 3.0M
2023-05-03 49.20 50.87 49.15 50.06 1.9M
2023-05-02 48.00 49.36 47.39 49.18 5.8M
2023-04-28 46.32 48.55 46.08 48.18 2.3M
2023-04-27 45.26 46.37 45.09 46.08 0.7M
2023-04-26 45.89 46.76 45.11 45.50 0.8M
2023-04-25 46.45 46.45 45.34 45.85 0.5M
2023-04-24 46.02 46.77 45.59 46.48 0.7M
2023-04-21 46.47 46.47 45.63 45.99 0.5M
2023-04-20 46.42 46.81 45.87 46.41 2.5M
2023-04-19 45.75 46.98 45.73 46.56 1.1M
2023-04-18 45.21 46.42 45.08 45.68 1.4M
2023-04-17 43.78 45.47 43.64 45.15 0.7M
2023-04-14 43.82 44.25 43.39 43.90 0.4M
2023-04-13 43.53 44.14 43.30 43.82 4.4M
2023-04-12 44.00 44.04 43.21 43.41 0.4M
2023-04-11 43.40 44.14 43.40 43.71 0.9M
2023-04-10 42.90 43.93 42.65 43.43 0.8M
2023-04-05 43.75 43.90 42.11 42.65 0.3M
2023-04-04 43.21 44.00 42.86 43.71 0.8M
2023-04-03 43.07 43.63 42.75 43.30 0.6M
2023-03-31 43.50 44.14 42.89 43.16 2.2M
2023-03-30 41.61 43.36 41.56 43.15 1.4M
2023-03-29 40.83 42.40 40.82 41.67 1.3M
2023-03-28 40.50 41.31 38.90 40.84 0.7M
2023-03-27 39.93 40.69 39.83 40.36 0.9M
2023-03-24 39.72 40.03 39.41 39.92 0.4M
2023-03-23 39.56 40.17 39.56 39.93 1.0M
2023-03-22 40.16 40.25 39.46 39.81 0.6M
2023-03-21 39.70 40.11 39.14 39.64 1.0M
2023-03-17 40.15 40.20 39.08 39.73 1.1M
2023-03-16 40.34 40.35 39.61 40.02 0.4M
2023-03-15 40.74 40.74 39.73 39.90 1.3M
2023-03-14 39.95 41.10 39.95 40.76 1.1M
2023-03-13 40.70 40.78 39.71 40.40 0.8M
2023-03-10 40.30 41.09 40.12 40.50 0.8M
2023-03-09 40.40 40.90 40.08 40.21 1.0M
2023-03-08 40.44 40.54 39.91 40.44 0.6M
2023-03-07 41.27 41.54 40.02 40.22 1.9M
2023-03-06 40.86 41.57 40.86 41.30 1.2M
2023-03-03 40.70 41.49 40.30 40.86 2.3M
2023-03-02 41.48 41.48 40.80 40.99 1.3M
2023-03-01 40.48 42.02 40.25 41.25 1.8M
2023-02-28 42.48 42.48 40.08 40.44 4.4M
2023-02-27 42.83 43.00 42.22 42.51 0.6M
2023-02-24 43.50 43.50 41.99 43.15 0.7M
2023-02-23 42.97 44.13 42.68 43.99 2.4M
2023-02-22 42.78 43.47 41.97 42.98 1.9M
2023-02-21 43.67 43.67 42.79 42.88 0.6M
2023-02-20 43.65 44.06 43.51 43.86 0.0M
2023-02-17 44.13 44.13 43.32 43.75 1.0M
2023-02-16 43.40 44.29 43.30 44.00 1.4M
2023-02-15 43.17 43.58 42.90 43.15 0.7M
2023-02-14 43.91 43.99 42.93 43.17 0.9M
2023-02-13 43.97 44.11 43.59 43.93 1.0M
2023-02-10 44.30 44.30 42.96 43.73 1.1M
2023-02-09 44.44 44.50 43.65 44.31 0.6M
2023-02-08 44.02 44.50 43.41 44.31 1.4M
2023-02-07 44.60 44.70 43.60 44.30 1.3M
2023-02-03 44.84 44.84 43.74 44.64 1.2M
2023-02-02 44.86 44.95 44.19 44.64 1.3M
2023-02-01 44.67 45.01 44.23 44.92 1.3M
2023-01-31 44.45 45.07 44.27 44.87 1.9M
2023-01-30 44.83 45.07 44.30 44.52 2.6M
2023-01-27 44.90 45.76 44.61 45.06 2.0M
2023-01-26 44.78 45.31 44.44 45.03 1.7M
2023-01-25 43.81 44.90 43.50 44.45 2.2M
2023-01-24 43.40 44.03 42.84 43.86 2.2M
2023-01-23 42.00 43.98 41.92 43.41 1.9M
2023-01-20 42.43 42.44 41.53 42.29 4.0M
2023-01-19 41.72 42.34 41.41 42.13 1.4M
2023-01-18 42.13 42.56 41.45 41.60 1.8M
2023-01-17 41.93 42.50 41.34 41.82 0.7M
2023-01-16 42.39 42.84 41.77 41.96 0.4M
2023-01-13 42.19 43.00 41.71 42.40 1.7M
2023-01-12 40.96 42.40 40.17 42.13 2.0M
2023-01-11 40.70 41.98 40.60 41.17 1.5M
2023-01-10 40.20 40.83 39.89 40.46 1.5M
2023-01-09 39.46 40.64 39.46 40.42 1.1M
2023-01-06 38.55 39.73 38.24 39.46 1.2M
2023-01-05 37.35 39.70 37.35 38.80 1.9M
2023-01-04 36.75 37.47 36.50 37.27 0.9M
2023-01-03 37.19 37.22 36.48 36.59 1.5M
2023-01-02 37.36 37.36 36.86 37.07 0.0M