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
2023-12-28 3,172.02 3,191.20 3,165.00 3,191.20 0.0M
2023-12-27 3,160.00 3,160.00 3,153.23 3,153.23 0.0M
2023-12-26 3,199.98 3,199.98 3,199.98 3,199.98 0.0M
2023-12-22 3,138.75 3,147.00 3,138.75 3,147.00 0.0M
2023-12-21 3,145.00 3,145.00 3,132.99 3,132.99 0.0M
2023-12-20 3,073.42 3,159.99 3,073.41 3,156.00 0.0M
2023-12-19 3,151.80 3,164.40 3,151.80 3,164.40 0.0M
2023-12-15 3,097.00 3,110.00 3,097.00 3,105.07 0.0M
2023-12-14 3,000.00 3,101.31 3,000.00 3,053.95 0.0M
2023-12-13 2,963.00 2,976.99 2,963.00 2,976.99 0.0M
2023-12-11 2,952.50 2,952.50 2,920.00 2,920.00 0.0M
2023-12-08 2,923.56 2,923.56 2,923.56 2,923.56 0.0M
2023-12-07 2,949.99 2,950.00 2,949.99 2,950.00 0.0M
2023-12-06 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2023-12-05 2,995.00 2,995.00 2,995.00 2,995.00 0.0M
2023-12-04 3,007.60 3,035.00 3,004.30 3,021.11 0.0M
2023-12-01 2,963.00 2,987.00 2,963.00 2,985.49 0.0M
2023-11-30 2,925.20 2,966.40 2,925.20 2,966.40 0.0M
2023-11-29 2,840.00 2,904.60 2,840.00 2,900.60 0.0M
2023-11-28 2,820.00 2,840.25 2,767.52 2,840.25 0.0M
2023-11-27 2,805.00 2,817.90 2,805.00 2,817.90 0.0M
2023-11-22 2,810.00 2,824.99 2,810.00 2,815.00 0.0M
2023-11-21 2,800.59 2,800.59 2,789.55 2,789.55 0.0M
2023-11-15 2,749.75 2,809.98 2,749.75 2,761.00 0.0M
2023-11-14 2,739.16 2,740.00 2,720.01 2,720.01 0.0M
2023-11-13 2,712.00 2,712.00 2,712.00 2,712.00 0.0M
2023-11-10 2,720.00 2,722.03 2,720.00 2,722.03 0.0M
2023-11-09 2,715.00 2,715.00 2,715.00 2,715.00 0.0M
2023-11-08 2,610.81 2,683.19 2,610.81 2,683.19 0.0M
2023-11-07 2,674.99 2,717.99 2,674.99 2,675.00 0.0M
2023-11-06 2,672.00 2,674.99 2,659.00 2,674.99 0.0M
2023-11-03 2,642.01 2,675.00 2,642.01 2,675.00 0.0M
2023-11-01 2,628.30 2,628.30 2,628.30 2,628.30 0.0M
2023-10-30 2,550.01 2,583.00 2,550.01 2,575.00 0.0M
2023-10-27 2,575.00 2,575.00 2,554.53 2,554.53 0.0M
2023-10-26 2,615.38 2,615.38 2,612.00 2,612.00 0.0M
2023-10-25 2,632.02 2,632.02 2,630.00 2,630.00 0.0M
2023-10-24 2,638.34 2,646.00 2,623.02 2,632.02 0.0M
2023-10-20 2,690.00 2,690.00 2,600.00 2,600.00 0.0M
2023-10-19 2,819.65 2,819.65 2,737.00 2,739.25 0.0M
2023-10-18 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-10-17 2,819.62 2,819.62 2,819.62 2,819.62 0.0M
2023-10-16 2,738.90 2,746.30 2,738.90 2,746.30 0.0M
2023-10-13 2,726.77 2,727.00 2,726.77 2,727.00 0.0M
2023-10-12 2,728.00 2,728.00 2,695.01 2,695.01 0.0M
2023-10-11 2,699.00 2,699.00 2,681.50 2,694.90 0.0M
2023-10-10 2,717.00 2,717.00 2,717.00 2,717.00 0.0M
2023-10-09 2,712.70 2,730.00 2,712.70 2,730.00 0.0M
2023-10-06 2,720.20 2,720.20 2,720.20 2,720.20 0.0M
2023-10-05 2,627.18 2,627.18 2,627.00 2,627.00 0.0M
2023-10-04 2,620.00 2,627.18 2,619.01 2,627.18 0.0M
2023-10-03 2,595.00 2,595.00 2,591.50 2,591.50 0.0M
2023-10-02 2,595.00 2,595.00 2,595.00 2,595.00 0.0M
2023-09-29 2,654.99 2,654.99 2,605.00 2,605.00 0.0M
2023-09-27 2,648.54 2,650.25 2,648.53 2,650.25 0.0M
2023-09-26 2,648.53 2,648.53 2,648.53 2,648.53 0.0M
2023-09-25 2,640.00 2,657.61 2,640.00 2,657.61 0.0M
2023-09-22 2,632.00 2,632.00 2,632.00 2,632.00 0.0M
2023-09-21 2,677.00 2,677.00 2,677.00 2,677.00 0.0M
2023-09-20 2,720.00 2,723.50 2,720.00 2,722.75 0.0M
2023-09-18 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2023-09-15 2,799.05 2,799.05 2,799.05 2,799.05 0.0M
2023-09-14 2,750.50 2,755.00 2,750.50 2,753.29 0.0M
2023-09-13 2,735.00 2,735.00 2,729.60 2,729.60 0.0M
2023-09-12 2,736.25 2,736.40 2,736.15 2,736.40 0.0M
2023-09-08 2,784.02 2,784.02 2,775.00 2,775.00 0.0M
2023-09-07 2,750.00 2,790.00 2,748.00 2,790.00 0.0M
2023-09-06 2,760.00 2,761.00 2,760.00 2,760.50 0.0M
2023-09-05 2,737.25 2,788.38 2,737.25 2,788.38 0.0M
2023-09-01 2,715.00 2,726.25 2,715.00 2,726.25 0.0M
2023-08-30 2,695.00 2,695.00 2,689.00 2,689.00 0.0M
2023-08-29 2,700.00 2,701.00 2,695.00 2,695.00 0.0M
2023-08-28 2,672.13 2,675.00 2,672.13 2,675.00 0.0M
2023-08-25 2,607.61 2,659.16 2,607.61 2,659.16 0.0M
2023-08-24 2,678.00 2,678.00 2,657.50 2,657.50 0.0M
2023-08-23 2,677.50 2,685.00 2,677.50 2,685.00 0.0M
2023-08-22 2,717.50 2,717.50 2,696.00 2,697.00 0.0M
2023-08-21 2,744.00 2,744.00 2,741.00 2,741.00 0.0M
2023-08-18 2,737.50 2,737.50 2,717.51 2,717.51 0.0M
2023-08-17 2,760.00 2,760.00 2,754.00 2,754.00 0.0M
2023-08-16 2,757.50 2,760.00 2,757.50 2,760.00 0.0M
2023-08-15 2,810.00 2,810.00 2,772.00 2,772.00 0.0M
2023-08-14 2,839.00 2,839.00 2,839.00 2,839.00 0.0M
2023-08-11 2,805.00 2,807.00 2,805.00 2,807.00 0.0M
2023-08-10 2,792.00 2,792.00 2,779.00 2,779.00 0.0M
2023-08-08 2,819.00 2,819.00 2,819.00 2,819.00 0.0M
2023-08-07 2,837.96 2,837.96 2,837.96 2,837.96 0.0M
2023-08-04 2,853.00 2,853.00 2,795.13 2,795.13 0.0M
2023-08-03 2,863.40 2,873.15 2,863.40 2,873.15 0.0M
2023-08-01 2,838.99 2,842.80 2,828.59 2,828.59 0.0M
2023-07-31 2,842.79 2,842.79 2,816.00 2,823.00 0.0M
2023-07-28 2,740.01 2,775.00 2,740.01 2,755.00 0.0M
2023-07-27 2,780.00 2,780.00 2,759.00 2,759.00 0.0M
2023-07-26 2,824.00 2,824.00 2,800.00 2,800.00 0.0M
2023-07-25 2,820.00 2,853.00 2,820.00 2,824.00 0.0M
2023-07-24 2,880.00 2,880.00 2,840.00 2,840.00 0.0M
2023-07-21 2,900.00 2,909.00 2,867.28 2,898.03 0.0M
2023-07-20 2,958.39 2,986.00 2,958.39 2,986.00 0.0M
2023-07-19 2,986.99 2,986.99 2,962.00 2,962.00 0.0M
2023-07-18 2,935.85 2,987.00 2,935.85 2,987.00 0.0M
2023-07-17 2,952.00 2,954.77 2,939.06 2,948.00 0.0M
2023-07-14 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2023-07-13 2,972.00 2,972.00 2,931.00 2,931.00 0.0M
2023-07-12 2,987.11 2,987.12 2,987.11 2,987.12 0.0M
2023-07-11 2,987.00 2,987.00 2,925.01 2,981.00 0.0M
2023-07-07 2,920.01 2,920.01 2,920.01 2,920.01 0.0M
2023-07-06 2,900.00 2,905.01 2,844.11 2,844.11 0.0M
2023-07-05 2,969.00 2,997.70 2,969.00 2,997.70 0.0M
2023-07-03 2,987.00 3,002.00 2,987.00 3,002.00 0.0M
2023-06-30 2,965.00 2,987.00 2,965.00 2,987.00 0.0M
2023-06-29 2,945.80 2,945.80 2,921.75 2,930.00 0.0M
2023-06-28 2,895.00 2,895.00 2,895.00 2,895.00 0.0M
2023-06-26 2,879.99 2,879.99 2,879.99 2,879.99 0.0M
2023-06-23 2,879.76 2,879.76 2,879.76 2,879.76 0.0M
2023-06-22 2,867.15 2,880.69 2,860.00 2,880.69 0.0M
2023-06-21 2,880.08 2,880.08 2,867.15 2,867.15 0.0M
2023-06-20 2,900.00 2,983.99 2,900.00 2,983.99 0.0M
2023-06-16 2,951.00 2,951.00 2,936.25 2,936.25 0.0M
2023-06-15 2,940.00 2,975.00 2,940.00 2,964.00 0.0M
2023-06-14 3,012.00 3,012.00 2,940.01 2,940.01 0.0M
2023-06-13 3,007.60 3,030.00 3,003.00 3,011.50 0.0M
2023-06-12 2,955.00 3,001.99 2,955.00 3,001.99 0.0M
2023-06-09 2,955.00 2,955.00 2,955.00 2,955.00 0.0M
2023-06-08 2,973.00 2,975.00 2,973.00 2,975.00 0.0M
2023-06-07 2,969.25 2,983.38 2,969.25 2,979.25 0.0M
2023-06-06 2,987.00 2,998.00 2,980.00 2,991.40 0.0M
2023-06-05 2,925.00 2,925.00 2,925.00 2,925.00 0.0M
2023-06-02 2,884.00 2,966.40 2,884.00 2,966.40 0.0M
2023-06-01 2,822.20 2,878.89 2,822.20 2,856.00 0.0M
2023-05-31 2,801.60 2,801.60 2,782.28 2,784.02 0.0M
2023-05-30 2,767.00 2,783.26 2,767.00 2,777.00 0.0M
2023-05-29 2,730.00 2,750.00 2,730.00 2,750.00 0.0M
2023-05-26 2,722.00 2,781.00 2,722.00 2,773.00 0.0M
2023-05-25 2,675.00 2,690.00 2,675.00 2,681.78 0.0M
2023-05-24 2,700.00 2,700.00 2,680.00 2,685.44 0.0M
2023-05-23 2,778.00 2,782.00 2,753.00 2,753.00 0.0M
2023-05-22 2,760.40 2,785.00 2,760.00 2,770.01 0.0M
2023-05-19 2,720.00 2,739.80 2,705.00 2,721.00 0.0M
2023-05-18 2,698.60 2,721.50 2,696.75 2,720.15 0.0M
2023-05-17 2,650.00 2,678.00 2,650.00 2,677.25 0.0M
2023-05-16 2,649.98 2,665.00 2,600.00 2,600.00 0.0M
2023-05-15 2,605.00 2,677.99 2,605.00 2,611.19 0.0M
2023-05-12 2,609.00 2,609.00 2,601.00 2,601.00 0.0M
2023-05-11 2,600.00 2,601.00 2,590.00 2,601.00 0.0M
2023-05-10 2,707.00 2,707.00 2,620.00 2,620.00 0.0M
2023-05-09 2,713.85 2,721.03 2,713.85 2,721.03 0.0M
2023-05-08 2,739.80 2,739.80 2,735.30 2,735.30 0.0M
2023-05-05 2,728.00 2,730.00 2,695.00 2,714.85 0.0M
2023-05-04 2,700.00 2,700.00 2,650.00 2,659.50 0.0M
2023-05-03 2,759.00 2,759.00 2,720.00 2,720.00 0.0M
2023-05-02 2,800.00 2,800.00 2,740.00 2,740.00 0.0M
2023-04-28 2,888.00 2,888.00 2,887.69 2,887.69 0.0M
2023-04-27 2,844.23 2,861.00 2,844.23 2,861.00 0.0M
2023-04-26 2,821.12 2,823.50 2,820.00 2,820.00 0.0M
2023-04-25 2,860.01 2,914.79 2,840.00 2,840.00 0.0M
2023-04-24 2,908.99 2,908.99 2,888.21 2,888.21 0.0M
2023-04-21 2,925.00 2,945.80 2,925.00 2,932.00 0.0M
2023-04-20 2,900.00 2,920.00 2,852.00 2,920.00 0.0M
2023-04-19 2,967.00 2,990.01 2,967.00 2,982.00 0.0M
2023-04-18 2,928.30 2,969.72 2,928.30 2,969.72 0.0M
2023-04-17 2,928.30 2,928.30 2,928.30 2,928.30 0.0M
2023-04-14 2,966.40 2,966.40 2,931.00 2,931.00 0.0M
2023-04-13 2,912.00 2,912.00 2,912.00 2,912.00 0.0M
2023-04-12 2,947.63 2,947.63 2,880.00 2,883.30 0.0M
2023-04-11 2,937.85 2,947.63 2,937.85 2,947.63 0.0M
2023-04-05 2,930.01 2,944.66 2,930.01 2,944.66 0.0M
2023-04-04 2,931.00 2,931.00 2,931.00 2,931.00 0.0M
2023-04-03 2,957.57 2,957.57 2,957.57 2,957.57 0.0M
2023-03-31 2,928.00 2,959.00 2,928.00 2,959.00 0.0M
2023-03-30 2,932.01 2,942.51 2,932.01 2,942.00 0.0M
2023-03-29 2,933.00 2,933.00 2,927.72 2,927.72 0.0M
2023-03-28 2,943.00 2,943.00 2,888.00 2,888.00 0.0M
2023-03-27 2,992.00 2,993.23 2,992.00 2,993.23 0.0M
2023-03-24 2,960.00 2,960.00 2,943.00 2,943.00 0.0M
2023-03-23 3,034.00 3,034.00 3,024.36 3,024.36 0.0M
2023-03-22 3,047.55 3,047.55 3,047.55 3,047.55 0.0M
2023-03-21 3,040.79 3,053.85 3,040.79 3,053.85 0.0M
2023-03-17 2,974.00 3,040.79 2,960.00 3,040.79 0.0M
2023-03-16 3,015.00 3,038.16 3,015.00 3,038.16 0.0M
2023-03-15 2,980.00 2,980.00 2,973.00 2,973.00 0.0M
2023-03-14 3,033.40 3,033.40 3,033.40 3,033.40 0.0M
2023-03-13 3,006.00 3,024.00 3,000.00 3,024.00 0.0M
2023-03-10 3,130.00 3,130.00 3,060.00 3,060.00 0.0M
2023-03-09 3,203.00 3,203.00 3,203.00 3,203.00 0.0M
2023-03-08 3,140.00 3,140.00 3,140.00 3,140.00 0.0M
2023-03-06 3,246.71 3,246.71 3,226.00 3,226.00 0.0M
2023-03-03 3,187.00 3,187.00 3,187.00 3,187.00 0.0M
2023-03-01 3,175.85 3,182.95 3,130.06 3,182.95 0.0M
2023-02-28 3,160.00 3,210.00 3,160.00 3,206.00 0.0M
2023-02-22 3,248.51 3,248.51 3,180.00 3,180.00 0.0M
2023-02-21 3,210.00 3,210.00 3,210.00 3,210.00 0.0M
2023-02-17 3,290.00 3,290.00 3,230.00 3,230.00 0.0M
2023-02-16 3,357.00 3,357.00 3,357.00 3,357.00 0.0M
2023-02-14 3,306.21 3,357.00 3,306.21 3,357.00 0.0M
2023-02-13 3,365.00 3,365.00 3,308.71 3,362.81 0.0M
2023-02-10 3,330.00 3,330.00 3,310.00 3,310.00 0.0M
2023-02-09 3,409.30 3,429.90 3,370.00 3,370.00 0.0M
2023-02-08 3,387.00 3,387.00 3,380.00 3,380.00 0.0M
2023-02-07 3,380.67 3,380.67 3,345.00 3,361.00 0.0M
2023-02-03 3,306.30 3,388.70 3,306.30 3,380.67 0.0M
2023-02-02 3,210.01 3,210.01 3,207.55 3,207.55 0.0M
2023-02-01 3,287.49 3,287.49 3,256.00 3,272.28 0.0M
2023-01-31 3,230.00 3,230.00 3,210.01 3,210.01 0.0M
2023-01-30 3,306.30 3,338.90 3,306.30 3,338.90 0.0M
2023-01-27 3,110.01 3,290.00 3,100.01 3,240.00 0.0M
2023-01-26 2,956.10 2,976.70 2,900.01 2,900.01 0.0M
2023-01-25 2,899.00 2,899.00 2,899.00 2,899.00 0.0M
2023-01-24 2,900.00 2,933.00 2,900.00 2,932.00 0.0M
2023-01-23 2,835.50 2,914.90 2,835.50 2,894.00 0.0M
2023-01-20 2,823.00 2,853.10 2,823.00 2,853.10 0.0M
2023-01-19 2,810.00 2,810.00 2,742.00 2,782.00 0.0M
2023-01-18 2,850.00 2,860.00 2,830.00 2,860.00 0.0M
2023-01-17 2,916.00 2,976.70 2,867.40 2,867.40 0.0M
2023-01-16 2,903.00 2,903.00 2,900.00 2,900.00 0.0M
2023-01-13 2,935.50 2,935.50 2,903.00 2,903.00 0.0M
2023-01-12 2,920.00 2,920.00 2,910.00 2,910.00 0.0M
2023-01-11 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2023-01-09 2,914.90 2,915.00 2,914.90 2,915.00 0.0M
2023-01-06 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2023-01-05 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2023-01-04 2,935.50 2,935.50 2,911.00 2,911.00 0.0M
2023-01-03 2,914.90 2,914.90 2,914.90 2,914.90 0.0M