美国运通

AXP
🏛️ 墨西哥 →
6,238.65
最后更新: 2025-09-29
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
2021-12-31 3,345.20 3,350.01 3,345.00 3,350.01 0.0M
2021-12-30 3,388.00 3,388.00 3,386.00 3,386.00 0.0M
2021-12-29 3,373.50 3,374.01 3,373.50 3,374.01 0.0M
2021-12-28 3,415.00 3,415.00 3,350.04 3,409.99 0.0M
2021-12-27 3,455.00 3,455.00 3,415.00 3,415.00 0.0M
2021-12-24 3,445.50 3,450.00 3,445.50 3,450.00 0.0M
2021-12-23 3,394.10 3,415.01 3,394.10 3,400.00 0.0M
2021-12-21 3,291.10 3,392.89 3,291.10 3,340.77 0.0M
2021-12-20 3,315.20 3,315.20 3,195.20 3,196.00 0.0M
2021-12-17 3,365.20 3,365.20 3,344.98 3,344.98 0.0M
2021-12-16 3,486.80 3,486.80 3,382.20 3,382.20 0.0M
2021-12-15 3,507.40 3,507.40 3,380.00 3,420.00 0.0M
2021-12-14 3,457.00 3,474.98 3,457.00 3,474.98 0.0M
2021-12-13 3,465.20 3,487.49 3,405.20 3,474.99 0.0M
2021-12-10 3,550.00 3,550.00 3,465.57 3,500.00 0.0M
2021-12-09 3,510.13 3,550.00 3,500.00 3,500.00 0.0M
2021-12-08 3,530.00 3,555.55 3,530.00 3,550.00 0.0M
2021-12-07 3,471.10 3,570.62 3,471.10 3,518.00 0.0M
2021-12-06 3,368.10 3,450.50 3,368.10 3,422.00 0.0M
2021-12-03 3,300.00 3,359.99 3,300.00 3,306.75 0.0M
2021-12-02 3,305.00 3,360.00 3,305.00 3,333.89 0.0M
2021-12-01 3,335.00 3,335.00 3,210.03 3,240.00 0.0M
2021-11-30 3,357.00 3,357.00 3,264.00 3,269.50 0.0M
2021-11-29 3,510.00 3,510.00 3,369.00 3,437.99 0.0M
2021-11-26 3,531.83 3,531.83 3,404.00 3,479.99 0.0M
2021-11-24 3,655.00 3,672.00 3,655.00 3,672.00 0.0M
2021-11-23 3,619.99 3,620.00 3,619.99 3,620.00 0.0M
2021-11-19 3,607.00 3,640.00 3,607.00 3,640.00 0.0M
2021-11-18 3,675.01 3,699.99 3,675.01 3,699.99 0.0M
2021-11-17 3,711.00 3,711.00 3,709.99 3,709.99 0.0M
2021-11-16 3,779.00 3,800.00 3,728.01 3,757.59 0.0M
2021-11-12 3,700.00 3,700.00 3,688.55 3,688.55 0.0M
2021-11-11 3,711.00 3,711.00 3,700.01 3,700.01 0.0M
2021-11-10 3,720.00 3,740.65 3,700.29 3,737.60 0.0M
2021-11-09 3,654.00 3,654.00 3,654.00 3,654.00 0.0M
2021-11-08 3,665.00 3,665.00 3,610.01 3,650.00 0.0M
2021-11-05 3,640.00 3,663.59 3,601.05 3,601.05 0.0M
2021-11-04 3,532.11 3,570.00 3,532.11 3,555.00 0.0M
2021-11-03 3,640.00 3,657.59 3,565.00 3,565.00 0.0M
2021-11-01 3,550.00 3,643.00 3,550.00 3,637.99 0.0M
2021-10-29 3,660.00 3,660.00 3,570.00 3,570.00 0.0M
2021-10-28 3,583.59 3,583.59 3,530.00 3,564.00 0.0M
2021-10-27 3,650.21 3,680.00 3,628.50 3,639.99 0.0M
2021-10-26 3,670.00 3,680.00 3,615.00 3,664.00 0.0M
2021-10-25 3,775.00 3,775.00 3,681.00 3,681.25 0.0M
2021-10-22 3,735.18 3,790.20 3,704.57 3,775.00 0.0M
2021-10-21 3,640.00 3,640.00 3,592.00 3,592.00 0.0M
2021-10-20 3,567.00 3,600.00 3,567.00 3,600.00 0.0M
2021-10-19 3,582.45 3,641.39 3,580.00 3,580.00 0.0M
2021-10-18 3,580.02 3,610.01 3,580.02 3,610.00 0.0M
2021-10-15 3,600.00 3,600.00 3,580.00 3,580.00 0.0M
2021-10-14 3,549.00 3,552.00 3,516.00 3,516.00 0.0M
2021-10-13 3,515.00 3,579.29 3,463.00 3,476.00 0.0M
2021-10-12 3,660.00 3,660.00 3,660.00 3,660.00 0.0M
2021-10-11 3,650.00 3,682.99 3,650.00 3,665.00 0.0M
2021-10-08 3,600.01 3,677.99 3,600.01 3,644.03 0.0M
2021-10-07 3,600.05 3,600.05 3,600.00 3,600.00 0.0M
2021-10-06 3,571.19 3,571.19 3,571.19 3,571.19 0.0M
2021-10-05 3,600.00 3,600.01 3,600.00 3,600.01 0.0M
2021-10-04 3,600.00 3,600.00 3,521.61 3,521.61 0.0M
2021-10-01 3,554.99 3,555.00 3,554.99 3,555.00 0.0M
2021-09-30 3,533.75 3,533.75 3,500.00 3,500.00 0.0M
2021-09-29 3,559.58 3,559.58 3,545.99 3,545.99 0.0M
2021-09-28 3,559.68 3,559.68 3,510.00 3,559.59 0.0M
2021-09-27 3,570.00 3,587.50 3,545.00 3,565.00 0.0M
2021-09-24 3,500.00 3,558.39 3,475.01 3,520.00 0.0M
2021-09-23 3,409.30 3,486.00 3,409.00 3,486.00 0.0M
2021-09-22 3,326.90 3,368.10 3,326.01 3,368.10 0.0M
2021-09-21 3,285.70 3,301.01 3,253.87 3,301.01 0.0M
2021-09-20 3,196.00 3,208.00 3,190.00 3,208.00 0.0M
2021-09-17 3,202.01 3,282.80 3,202.01 3,282.79 0.0M
2021-09-15 3,187.15 3,209.50 3,187.15 3,202.01 0.0M
2021-09-14 3,220.00 3,285.70 3,187.14 3,187.14 0.0M
2021-09-13 3,174.00 3,210.00 3,174.00 3,180.00 0.0M
2021-09-10 3,175.00 3,180.00 3,160.00 3,160.00 0.0M
2021-09-09 3,185.00 3,215.50 3,185.00 3,200.00 0.0M
2021-09-08 3,167.00 3,167.00 3,158.39 3,158.39 0.0M
2021-09-07 3,200.00 3,201.00 3,191.99 3,191.99 0.0M
2021-09-03 3,199.00 3,199.00 3,150.00 3,185.69 0.0M
2021-09-02 3,270.00 3,270.00 3,229.00 3,229.00 0.0M
2021-09-01 3,310.00 3,310.00 3,300.01 3,310.00 0.0M
2021-08-30 3,350.00 3,350.00 3,310.00 3,310.00 0.0M
2021-08-27 3,400.00 3,400.04 3,400.00 3,400.00 0.0M
2021-08-26 3,389.20 3,389.20 3,351.04 3,351.04 0.0M
2021-08-25 3,347.50 3,390.00 3,347.50 3,368.00 0.0M
2021-08-24 3,265.00 3,270.00 3,265.00 3,270.00 0.0M
2021-08-23 3,296.00 3,296.00 3,265.00 3,265.00 0.0M
2021-08-20 3,194.90 3,265.00 3,194.90 3,248.50 0.0M
2021-08-19 3,200.00 3,200.00 3,182.00 3,199.00 0.0M
2021-08-18 3,336.22 3,336.22 3,250.00 3,250.00 0.0M
2021-08-17 3,314.00 3,315.98 3,300.00 3,315.98 0.0M
2021-08-16 3,250.00 3,291.46 3,201.02 3,291.46 0.0M
2021-08-13 3,350.00 3,350.00 3,300.00 3,302.52 0.0M
2021-08-12 3,378.00 3,390.50 3,357.99 3,362.50 0.0M
2021-08-11 3,395.00 3,421.02 3,390.50 3,390.50 0.0M
2021-08-10 3,440.90 3,440.90 3,432.00 3,432.00 0.0M
2021-08-09 3,473.18 3,473.18 3,382.59 3,431.38 0.0M
2021-08-06 3,400.00 3,421.19 3,400.00 3,421.19 0.0M
2021-08-05 3,364.80 3,364.80 3,364.80 3,364.80 0.0M
2021-08-04 3,325.00 3,369.00 3,325.00 3,360.00 0.0M
2021-08-03 3,335.00 3,362.00 3,335.00 3,362.00 0.0M
2021-08-02 3,414.99 3,414.99 3,360.00 3,388.99 0.0M
2021-07-30 3,380.00 3,414.99 3,371.35 3,414.99 0.0M
2021-07-29 3,415.00 3,445.00 3,387.62 3,415.00 0.0M
2021-07-28 3,472.07 3,472.07 3,400.00 3,415.00 0.0M
2021-07-27 3,500.45 3,500.46 3,457.00 3,457.00 0.0M
2021-07-26 3,509.07 3,509.07 3,490.39 3,500.46 0.0M
2021-07-23 3,518.00 3,550.00 3,509.07 3,509.07 0.0M
2021-07-22 3,448.00 3,460.00 3,436.00 3,436.00 0.0M
2021-07-21 3,450.50 3,493.00 3,449.65 3,449.65 0.0M
2021-07-20 3,371.00 3,405.00 3,371.00 3,389.01 0.0M
2021-07-19 3,300.00 3,300.00 3,244.00 3,262.00 0.0M
2021-07-16 3,517.99 3,517.99 3,380.00 3,380.00 0.0M
2021-07-15 3,468.23 3,468.23 3,468.23 3,468.23 0.0M
2021-07-14 3,416.00 3,420.01 3,416.00 3,419.01 0.0M
2021-07-13 3,481.00 3,491.32 3,465.00 3,485.56 0.0M
2021-07-12 3,457.19 3,457.19 3,457.18 3,457.18 0.0M
2021-07-09 3,389.41 3,389.41 3,380.85 3,380.85 0.0M
2021-07-08 3,435.19 3,435.19 3,367.49 3,370.00 0.0M
2021-07-07 3,430.00 3,430.00 3,381.55 3,409.00 0.0M
2021-07-06 3,370.00 3,412.42 3,360.99 3,360.99 0.0M
2021-07-02 3,334.00 3,360.00 3,334.00 3,360.00 0.0M
2021-07-01 3,304.00 3,304.00 3,304.00 3,304.00 0.0M
2021-06-30 3,300.01 3,305.00 3,300.01 3,305.00 0.0M
2021-06-29 3,286.36 3,286.36 3,255.30 3,267.00 0.0M
2021-06-28 3,306.00 3,306.00 3,242.00 3,270.00 0.0M
2021-06-25 3,354.50 3,372.00 3,347.00 3,372.00 0.0M
2021-06-24 3,350.02 3,365.00 3,323.25 3,323.25 0.0M
2021-06-23 3,369.00 3,380.00 3,350.02 3,350.02 0.0M
2021-06-22 3,380.00 3,380.00 3,380.00 3,380.00 0.0M
2021-06-21 3,325.90 3,402.28 3,325.90 3,380.00 0.0M
2021-06-18 3,282.31 3,282.31 3,270.00 3,270.00 0.0M
2021-06-17 3,346.00 3,389.39 3,228.01 3,305.00 0.0M
2021-06-16 3,319.81 3,319.81 3,319.81 3,319.81 0.0M
2021-06-14 3,272.00 3,280.00 3,250.01 3,266.26 0.0M
2021-06-11 3,225.62 3,225.62 3,225.62 3,225.62 0.0M
2021-06-10 3,210.00 3,210.00 3,195.00 3,195.00 0.0M
2021-06-09 3,275.00 3,280.00 3,260.00 3,260.00 0.0M
2021-06-08 3,294.50 3,294.50 3,294.50 3,294.50 0.0M
2021-06-07 3,300.00 3,300.00 3,286.20 3,286.20 0.0M
2021-06-04 3,275.00 3,275.00 3,225.02 3,259.51 0.0M
2021-06-03 3,236.41 3,318.00 3,236.41 3,318.00 0.0M
2021-06-02 3,276.92 3,276.92 3,276.92 3,276.92 0.0M
2021-06-01 3,245.00 3,270.00 3,245.00 3,269.00 0.0M
2021-05-28 3,187.76 3,187.76 3,179.00 3,179.00 0.0M
2021-05-27 3,180.00 3,180.01 3,180.00 3,180.00 0.0M
2021-05-26 3,152.84 3,152.84 3,146.00 3,146.00 0.0M
2021-05-25 3,168.69 3,168.69 3,168.69 3,168.69 0.0M
2021-05-24 3,134.35 3,146.50 3,098.72 3,098.72 0.0M
2021-05-21 3,150.00 3,179.98 3,128.00 3,134.35 0.0M
2021-05-20 3,050.00 3,090.00 3,050.00 3,050.01 0.0M
2021-05-19 3,079.99 3,080.00 3,010.75 3,073.33 0.0M
2021-05-18 3,135.25 3,135.25 3,128.21 3,128.21 0.0M
2021-05-14 3,113.00 3,120.89 3,102.00 3,120.89 0.0M
2021-05-13 3,131.39 3,131.39 3,065.70 3,081.00 0.0M
2021-05-12 3,211.12 3,211.12 3,000.01 3,077.00 0.0M
2021-05-11 3,170.00 3,170.00 3,070.00 3,083.00 0.0M
2021-05-10 3,151.41 3,212.99 3,151.41 3,170.00 0.0M
2021-05-07 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2021-05-06 3,129.00 3,198.98 3,100.07 3,142.00 0.0M
2021-05-05 3,179.00 3,179.00 3,179.00 3,179.00 0.0M
2021-05-04 3,129.00 3,197.87 3,114.00 3,197.87 0.0M
2021-05-03 3,130.01 3,150.00 3,120.00 3,120.00 0.0M
2021-04-30 3,088.36 3,129.99 3,088.36 3,129.99 0.0M
2021-04-29 3,093.00 3,103.00 3,055.00 3,103.00 0.0M
2021-04-28 3,010.01 3,050.00 3,010.01 3,048.00 0.0M
2021-04-27 3,000.00 3,010.01 3,000.00 3,010.01 0.0M
2021-04-26 2,914.47 2,999.99 2,914.47 2,976.40 0.0M
2021-04-23 2,800.00 2,923.99 2,800.00 2,899.98 0.0M
2021-04-22 2,950.50 2,950.50 2,924.50 2,924.50 0.0M
2021-04-21 2,930.00 2,930.00 2,900.00 2,900.00 0.0M
2021-04-20 2,870.00 2,890.22 2,870.00 2,883.00 0.0M
2021-04-19 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2021-04-16 2,995.00 2,995.00 2,966.00 2,966.00 0.0M
2021-04-15 2,936.75 2,969.00 2,936.75 2,969.00 0.0M
2021-04-14 2,929.01 2,989.99 2,929.01 2,965.00 0.0M
2021-04-13 2,954.00 2,954.00 2,880.01 2,925.00 0.0M
2021-04-12 2,954.29 2,999.99 2,954.29 2,999.99 0.0M
2021-04-09 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2021-04-08 2,964.00 2,969.99 2,914.60 2,936.15 0.0M
2021-04-07 2,964.00 2,964.00 2,956.00 2,964.00 0.0M
2021-04-06 2,908.84 2,956.00 2,908.84 2,956.00 0.0M
2021-04-05 2,960.00 2,964.60 2,960.00 2,964.60 0.0M
2021-03-31 2,924.69 2,924.69 2,901.03 2,901.03 0.0M
2021-03-30 2,940.00 2,967.50 2,940.00 2,956.00 0.0M
2021-03-29 2,899.06 2,922.50 2,899.06 2,922.50 0.0M
2021-03-26 2,894.65 2,950.00 2,894.65 2,935.53 0.0M
2021-03-25 2,878.00 2,944.00 2,868.00 2,944.00 0.0M
2021-03-24 2,906.90 2,918.89 2,900.50 2,912.40 0.0M
2021-03-23 2,811.00 2,811.00 2,811.00 2,811.00 0.0M
2021-03-22 2,906.00 2,906.00 2,875.00 2,882.72 0.0M
2021-03-19 2,929.12 2,929.12 2,863.56 2,895.00 0.0M
2021-03-18 2,955.45 2,955.45 2,955.45 2,955.45 0.0M
2021-03-17 2,992.43 2,992.43 2,955.45 2,955.45 0.0M
2021-03-16 3,015.00 3,015.00 2,890.00 2,950.00 0.0M
2021-03-12 3,087.00 3,102.21 3,076.30 3,080.51 0.0M
2021-03-11 3,050.00 3,055.65 3,032.00 3,032.00 0.0M
2021-03-10 3,120.00 3,120.00 3,050.01 3,078.98 0.0M
2021-03-09 3,129.00 3,129.00 3,093.50 3,093.50 0.0M
2021-03-08 3,161.50 3,250.00 3,161.50 3,249.06 0.0M
2021-03-05 3,099.02 3,122.00 3,049.98 3,120.00 0.0M
2021-03-04 2,970.00 3,020.00 2,960.00 3,008.00 0.0M
2021-03-03 2,975.00 3,019.99 2,960.00 3,019.99 0.0M
2021-03-02 2,880.00 2,880.00 2,880.00 2,880.00 0.0M
2021-03-01 2,868.00 2,868.00 2,848.00 2,848.00 0.0M
2021-02-26 2,840.98 2,860.45 2,840.98 2,860.00 0.0M
2021-02-25 2,872.72 2,880.00 2,842.02 2,860.00 0.0M
2021-02-24 2,813.13 2,875.00 2,813.13 2,850.00 0.0M
2021-02-23 2,808.00 2,845.71 2,808.00 2,833.42 0.0M
2021-02-22 2,780.05 2,816.00 2,780.05 2,816.00 0.0M
2021-02-19 2,697.90 2,715.00 2,697.90 2,700.00 0.0M
2021-02-18 2,606.00 2,610.00 2,574.07 2,574.07 0.0M
2021-02-17 2,608.26 2,609.27 2,608.26 2,609.27 0.0M
2021-02-16 2,600.00 2,632.00 2,587.33 2,602.39 0.0M
2021-02-12 2,590.00 2,624.99 2,590.00 2,598.01 0.0M
2021-02-11 2,549.25 2,549.25 2,517.31 2,517.53 0.0M
2021-02-10 2,539.52 2,574.00 2,539.52 2,574.00 0.0M
2021-02-09 2,549.00 2,552.00 2,549.00 2,552.00 0.0M
2021-02-08 2,540.01 2,568.33 2,540.01 2,568.33 0.0M
2021-02-05 2,566.16 2,566.17 2,530.00 2,535.00 0.0M
2021-02-04 2,555.42 2,559.00 2,520.00 2,545.00 0.0M
2021-02-03 2,419.50 2,440.00 2,419.50 2,431.50 0.0M
2021-02-02 2,439.75 2,450.00 2,439.75 2,440.00 0.0M
2021-01-28 2,400.00 2,413.90 2,389.49 2,413.90 0.0M
2021-01-27 2,299.99 2,355.56 2,299.99 2,325.50 0.0M
2021-01-26 2,360.00 2,365.75 2,324.00 2,324.00 0.0M
2021-01-25 2,500.00 2,500.00 2,429.00 2,429.00 0.0M
2021-01-22 2,495.00 2,500.00 2,469.13 2,500.00 0.0M
2021-01-21 2,479.02 2,506.00 2,479.02 2,506.00 0.0M
2021-01-20 2,500.00 2,532.00 2,500.00 2,531.16 0.0M
2021-01-19 2,462.58 2,507.00 2,462.58 2,495.00 0.0M
2021-01-14 2,449.00 2,449.00 2,435.29 2,435.29 0.0M
2021-01-13 2,425.00 2,432.90 2,411.50 2,432.90 0.0M
2021-01-12 2,430.00 2,431.00 2,411.50 2,411.50 0.0M
2021-01-11 2,445.00 2,445.00 2,445.00 2,445.00 0.0M
2021-01-08 2,420.00 2,420.00 2,409.50 2,409.50 0.0M
2021-01-07 2,418.80 2,445.00 2,418.80 2,445.00 0.0M
2021-01-06 2,429.00 2,447.32 2,429.00 2,447.32 0.0M
2021-01-05 2,350.00 2,360.00 2,350.00 2,360.00 0.0M
2021-01-04 2,335.00 2,357.00 2,335.00 2,357.00 0.0M