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
2025-09-29 6,270.00 6,270.00 6,238.65 6,238.65 0.0M
2025-09-26 6,300.00 6,300.00 6,289.99 6,290.00 0.0M
2025-09-25 6,270.00 6,270.00 6,270.00 6,270.00 0.0M
2025-09-24 6,270.00 6,270.00 6,270.00 6,270.00 0.0M
2025-09-23 6,130.20 6,400.00 6,130.20 6,400.00 0.0M
2025-09-22 6,295.00 6,345.00 6,295.00 6,320.00 0.0M
2025-09-19 6,330.00 6,330.00 6,295.00 6,295.00 0.0M
2025-09-18 6,250.00 6,260.00 6,250.00 6,255.00 0.0M
2025-09-17 6,169.29 6,180.54 6,140.00 6,140.00 0.0M
2025-09-15 6,011.96 6,011.96 6,011.96 6,011.96 0.0M
2025-09-12 6,019.50 6,049.59 6,019.50 6,049.59 0.0M
2025-09-11 6,104.00 6,104.00 6,097.00 6,097.00 0.0M
2025-09-09 6,011.00 6,054.00 5,980.94 6,036.16 0.0M
2025-09-08 6,065.00 6,077.00 6,065.00 6,077.00 0.0M
2025-09-05 6,187.00 6,187.00 6,187.00 6,187.00 0.0M
2025-09-04 6,057.65 6,200.00 6,057.65 6,187.15 0.0M
2025-09-03 6,100.00 6,100.00 6,025.00 6,027.51 0.0M
2025-09-02 6,106.00 6,200.00 6,026.81 6,198.09 0.0M
2025-08-29 6,039.65 6,186.43 6,039.65 6,179.57 0.0M
2025-08-28 6,045.49 6,070.00 6,045.49 6,070.00 0.0M
2025-08-27 6,038.00 6,038.00 6,020.25 6,020.25 0.0M
2025-08-26 5,924.53 5,966.50 5,924.53 5,966.50 0.0M
2025-08-25 5,933.00 5,933.00 5,890.00 5,890.00 0.0M
2025-08-22 5,577.00 5,931.50 5,577.00 5,931.50 0.0M
2025-08-21 5,771.01 5,799.86 5,771.01 5,799.86 0.0M
2025-08-20 5,770.00 5,770.00 5,752.00 5,752.00 0.0M
2025-08-19 5,795.00 5,795.00 5,760.00 5,770.00 0.0M
2025-08-18 5,711.08 5,747.00 5,711.08 5,747.00 0.0M
2025-08-15 5,711.06 5,711.07 5,711.06 5,711.07 0.0M
2025-08-13 5,657.45 5,657.45 5,657.45 5,657.45 0.0M
2025-08-12 5,516.01 5,632.10 5,516.01 5,629.99 0.0M
2025-08-11 5,530.00 5,557.65 5,530.00 5,557.65 0.0M
2025-08-07 5,478.00 5,483.01 5,460.00 5,483.00 0.0M
2025-08-06 5,526.00 5,526.00 5,492.50 5,492.50 0.0M
2025-08-05 5,650.00 5,650.00 5,584.00 5,597.00 0.0M
2025-08-04 5,620.01 5,670.00 5,620.01 5,668.37 0.0M
2025-08-01 5,543.00 5,553.00 5,536.24 5,536.24 0.0M
2025-07-31 5,727.53 5,727.53 5,650.00 5,667.00 0.0M
2025-07-30 5,740.00 5,740.00 5,740.00 5,740.00 0.0M
2025-07-29 5,850.87 5,850.87 5,850.87 5,850.87 0.0M
2025-07-28 5,780.01 5,823.00 5,780.01 5,811.27 0.0M
2025-07-25 5,764.00 5,780.00 5,764.00 5,780.00 0.0M
2025-07-23 5,722.00 5,722.00 5,722.00 5,722.00 0.0M
2025-07-22 5,630.00 5,670.00 5,630.00 5,660.00 0.0M
2025-07-21 5,726.04 5,726.04 5,726.01 5,726.01 0.0M
2025-07-18 5,920.00 5,920.00 5,685.00 5,765.04 0.0M
2025-07-17 5,867.27 5,920.01 5,860.30 5,920.01 0.0M
2025-07-16 5,771.60 5,842.00 5,751.01 5,842.00 0.0M
2025-07-15 5,874.79 5,900.00 5,871.00 5,871.00 0.0M
2025-07-14 5,930.00 5,930.01 5,930.00 5,930.01 0.0M
2025-07-10 5,930.01 5,930.01 5,930.01 5,930.01 0.0M
2025-07-09 5,937.63 5,937.63 5,937.63 5,937.63 0.0M
2025-07-08 5,991.70 5,991.70 5,978.00 5,978.00 0.0M
2025-07-07 6,139.97 6,139.97 6,139.97 6,139.97 0.0M
2025-07-03 6,105.51 6,130.00 6,105.51 6,130.00 0.0M
2025-07-02 6,080.00 6,109.74 6,055.00 6,109.74 0.0M
2025-07-01 5,960.00 6,085.00 5,960.00 6,079.99 0.0M
2025-06-30 6,039.99 6,039.99 6,015.00 6,015.00 0.0M
2025-06-27 5,884.00 5,995.00 5,884.00 5,950.00 0.0M
2025-06-26 5,837.00 5,884.00 5,837.00 5,884.00 0.0M
2025-06-25 5,838.10 5,838.10 5,838.10 5,838.10 0.0M
2025-06-24 5,764.00 5,820.00 5,764.00 5,820.00 0.0M
2025-06-23 5,651.00 5,726.00 5,640.00 5,726.00 0.0M
2025-06-20 5,682.00 5,720.62 5,682.00 5,720.62 0.0M
2025-06-18 5,674.15 5,674.15 5,640.00 5,640.00 0.0M
2025-06-17 5,564.00 5,570.00 5,564.00 5,565.11 0.0M
2025-06-16 5,556.00 5,582.00 5,556.00 5,582.00 0.0M
2025-06-13 5,526.00 5,526.00 5,432.00 5,432.00 0.0M
2025-06-12 5,618.47 5,620.00 5,618.47 5,620.00 0.0M
2025-06-11 5,707.90 5,710.88 5,677.00 5,710.88 0.0M
2025-06-09 5,768.11 5,768.11 5,768.11 5,768.11 0.0M
2025-06-05 5,651.44 5,680.00 5,651.44 5,680.00 0.0M
2025-06-03 5,700.24 5,736.99 5,684.01 5,730.00 0.0M
2025-06-02 5,671.89 5,671.89 5,671.89 5,671.89 0.0M
2025-05-30 5,703.36 5,715.00 5,687.56 5,715.00 0.0M
2025-05-29 5,704.54 5,704.56 5,699.99 5,700.00 0.0M
2025-05-27 5,615.00 5,636.00 5,615.00 5,636.00 0.0M
2025-05-23 5,546.00 5,546.00 5,546.00 5,546.00 0.0M
2025-05-22 5,550.00 5,569.00 5,540.00 5,552.02 0.0M
2025-05-21 5,635.00 5,635.00 5,635.00 5,635.00 0.0M
2025-05-20 5,700.00 5,700.00 5,691.00 5,699.00 0.0M
2025-05-19 5,840.00 5,840.00 5,772.00 5,772.42 0.0M
2025-05-16 5,844.60 5,844.60 5,844.60 5,844.60 0.0M
2025-05-15 5,813.00 5,844.60 5,813.00 5,844.60 0.0M
2025-05-14 5,855.00 5,855.00 5,800.00 5,818.60 0.0M
2025-05-13 5,862.00 5,870.00 5,849.70 5,869.53 0.0M
2025-05-12 5,525.00 5,864.99 5,525.00 5,841.92 0.0M
2025-05-09 5,567.00 5,567.00 5,524.87 5,524.87 0.0M
2025-05-08 5,487.00 5,570.00 5,487.00 5,567.00 0.0M
2025-05-07 5,430.00 5,455.00 5,430.00 5,455.00 0.0M
2025-05-06 5,476.50 5,476.50 5,424.26 5,424.26 0.0M
2025-05-05 5,500.00 5,520.58 5,499.99 5,500.00 0.0M
2025-05-02 5,386.62 5,428.70 5,373.00 5,428.66 0.0M
2025-04-29 5,230.00 5,230.00 5,230.00 5,230.00 0.0M
2025-04-28 5,186.00 5,186.00 5,185.00 5,185.00 0.0M
2025-04-25 5,205.00 5,249.00 5,194.20 5,223.03 0.0M
2025-04-24 5,231.55 5,231.55 5,208.00 5,230.01 0.0M
2025-04-23 5,262.00 5,262.00 5,131.00 5,141.77 0.0M
2025-04-21 4,748.80 4,764.55 4,742.00 4,764.55 0.0M
2025-04-16 5,080.00 5,080.00 5,080.00 5,080.00 0.0M
2025-04-15 5,100.00 5,184.00 5,100.00 5,184.00 0.0M
2025-04-14 5,001.05 5,144.80 5,001.05 5,144.80 0.0M
2025-04-11 5,003.00 5,108.42 5,000.98 5,108.42 0.0M
2025-04-10 5,000.00 5,076.00 4,986.16 4,986.16 0.0M
2025-04-09 4,800.00 5,310.00 4,800.00 5,310.00 0.0M
2025-04-08 5,040.00 5,040.00 4,800.00 4,800.00 0.0M
2025-04-07 4,650.00 4,800.00 4,650.00 4,800.00 0.0M
2025-04-04 4,849.00 4,849.00 4,730.00 4,799.11 0.0M
2025-04-03 5,081.00 5,081.00 4,952.14 4,960.00 0.0M
2025-04-02 5,617.00 5,617.00 5,588.99 5,597.00 0.0M
2025-04-01 5,488.00 5,488.00 5,450.00 5,450.00 0.0M
2025-03-31 5,399.98 5,399.98 5,399.98 5,399.98 0.0M
2025-03-28 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2025-03-26 5,666.20 5,668.00 5,600.00 5,600.00 0.0M
2025-03-25 5,585.00 5,603.00 5,585.00 5,603.00 0.0M
2025-03-24 5,567.00 5,650.00 5,550.00 5,650.00 0.0M
2025-03-21 5,460.01 5,460.02 5,460.01 5,460.02 0.0M
2025-03-20 5,513.72 5,530.78 5,460.01 5,460.01 0.0M
2025-03-19 5,259.98 5,456.21 5,259.98 5,433.47 0.0M
2025-03-18 5,265.00 5,265.00 5,232.35 5,232.35 0.0M
2025-03-14 5,255.00 5,265.00 5,255.00 5,265.00 0.0M
2025-03-13 5,224.00 5,224.00 5,150.00 5,153.84 0.0M
2025-03-12 5,230.00 5,306.00 5,154.33 5,263.00 0.0M
2025-03-11 5,240.00 5,255.00 5,165.00 5,198.00 0.0M
2025-03-10 5,385.00 5,421.50 5,315.00 5,315.00 0.0M
2025-03-07 5,479.52 5,537.57 5,423.00 5,537.50 0.0M
2025-03-06 5,700.00 5,700.00 5,590.00 5,590.00 0.0M
2025-03-05 5,791.00 5,793.02 5,762.78 5,793.02 0.0M
2025-03-04 5,938.31 5,938.31 5,800.00 5,876.16 0.0M
2025-03-03 6,102.00 6,133.83 6,102.00 6,133.83 0.0M
2025-02-28 6,045.00 6,135.02 6,045.00 6,119.99 0.0M
2025-02-27 6,100.01 6,108.00 6,050.02 6,050.02 0.0M
2025-02-26 6,030.00 6,200.00 6,030.00 6,168.98 0.0M
2025-02-25 6,048.00 6,048.00 5,945.00 5,970.00 0.0M
2025-02-24 6,048.00 6,078.24 6,048.00 6,066.26 0.0M
2025-02-21 6,273.79 6,273.79 6,036.68 6,062.00 0.0M
2025-02-20 6,345.00 6,345.00 6,100.02 6,150.00 0.0M
2025-02-19 6,308.00 6,345.00 6,308.00 6,345.00 0.0M
2025-02-18 6,320.00 6,340.00 6,320.00 6,340.00 0.0M
2025-02-14 6,262.00 6,310.00 6,210.00 6,310.00 0.0M
2025-02-13 6,307.00 6,350.00 6,281.45 6,322.50 0.0M
2025-02-12 6,320.40 6,320.40 6,310.00 6,310.00 0.0M
2025-02-11 6,444.92 6,451.19 6,363.00 6,363.00 0.0M
2025-02-10 6,400.00 6,400.00 6,394.00 6,394.00 0.0M
2025-02-07 6,557.02 6,557.02 6,550.00 6,550.00 0.0M
2025-02-06 6,540.00 6,540.00 6,538.53 6,538.53 0.0M
2025-02-05 6,540.00 6,540.00 6,540.00 6,540.00 0.0M
2025-02-04 6,500.00 6,530.00 6,455.00 6,511.03 0.0M
2025-01-31 6,640.00 6,640.00 6,550.00 6,550.00 0.0M
2025-01-30 6,534.98 6,535.00 6,534.98 6,535.00 0.0M
2025-01-29 6,538.00 6,598.00 6,464.20 6,464.20 0.0M
2025-01-28 6,470.00 6,550.00 6,470.00 6,550.00 0.0M
2025-01-27 6,531.75 6,540.02 6,506.21 6,506.21 0.0M
2025-01-24 6,400.00 6,432.00 6,400.00 6,432.00 0.0M
2025-01-23 6,639.00 6,639.00 6,590.00 6,590.00 0.0M
2025-01-22 6,593.95 6,612.50 6,579.42 6,599.03 0.0M
2025-01-21 6,507.01 6,507.01 6,507.01 6,507.01 0.0M
2025-01-20 6,506.99 6,506.99 6,506.99 6,506.99 0.0M
2025-01-17 6,488.00 6,488.00 6,488.00 6,488.00 0.0M
2025-01-16 6,491.15 6,491.15 6,479.00 6,479.00 0.0M
2025-01-15 6,220.00 6,414.35 6,220.00 6,401.15 0.0M
2025-01-14 6,090.00 6,119.00 6,090.00 6,119.00 0.0M
2025-01-13 6,135.40 6,160.00 6,135.00 6,160.00 0.0M
2025-01-10 6,125.00 6,125.00 6,090.00 6,097.35 0.0M
2025-01-08 6,092.00 6,160.00 6,088.40 6,160.00 0.0M
2025-01-07 6,124.38 6,124.38 6,124.38 6,124.38 0.0M
2025-01-06 6,118.00 6,124.35 6,118.00 6,124.35 0.0M
2025-01-03 6,205.89 6,253.12 6,205.89 6,253.12 0.0M
2025-01-02 6,180.00 6,180.00 6,180.00 6,180.00 0.0M