Asur B

ASURB
🏛️ 墨西哥 →
596.31
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
2023-12-29 496.28 499.44 492.99 497.46 0.1M
2023-12-28 499.65 507.84 490.94 496.33 0.2M
2023-12-27 508.22 508.59 499.70 500.75 0.3M
2023-12-26 496.89 510.24 496.89 508.12 0.1M
2023-12-22 506.11 510.63 503.27 506.07 0.2M
2023-12-21 503.85 510.96 501.21 507.55 0.3M
2023-12-20 510.00 511.17 502.22 503.99 1.1M
2023-12-19 505.82 511.01 497.07 507.41 1.1M
2023-12-18 506.46 510.07 489.19 508.33 0.8M
2023-12-15 494.89 512.09 478.25 506.14 1.8M
2023-12-14 409.98 504.98 409.88 494.89 2.3M
2023-12-13 398.65 403.66 390.62 394.62 0.6M
2023-12-11 403.78 404.62 398.12 400.66 0.4M
2023-12-08 410.95 411.67 402.00 402.90 0.3M
2023-12-07 406.25 418.82 406.25 412.02 0.3M
2023-12-06 408.42 422.09 404.99 416.61 0.5M
2023-12-05 401.78 410.78 394.16 408.40 0.3M
2023-12-04 403.49 411.92 403.49 404.29 0.3M
2023-12-01 410.03 410.21 401.70 403.48 0.3M
2023-11-30 393.00 410.93 390.01 410.07 1.1M
2023-11-29 399.15 399.15 385.10 391.62 0.5M
2023-11-28 396.70 400.02 390.00 394.52 0.5M
2023-11-27 400.00 400.49 392.59 397.47 0.3M
2023-11-24 405.50 407.00 402.67 404.11 0.2M
2023-11-23 400.28 405.44 398.00 403.19 0.1M
2023-11-22 399.20 407.31 396.85 404.55 0.3M
2023-11-21 394.95 397.23 381.11 395.50 0.5M
2023-11-17 390.02 398.17 388.82 397.24 0.5M
2023-11-16 395.98 395.98 387.15 391.04 0.3M
2023-11-15 384.00 398.87 384.00 391.06 0.4M
2023-11-14 380.00 394.94 380.00 387.86 0.3M
2023-11-13 384.58 392.97 382.88 385.94 0.3M
2023-11-10 384.56 387.61 381.35 384.57 0.3M
2023-11-09 395.95 395.95 380.72 381.58 0.8M
2023-11-08 394.12 408.91 394.12 396.29 0.8M
2023-11-07 410.29 411.64 401.00 404.22 0.5M
2023-11-06 401.08 415.97 401.08 411.46 0.5M
2023-11-03 400.99 416.08 396.02 398.86 0.8M
2023-11-01 389.35 397.28 385.67 394.97 0.7M
2023-10-31 391.62 391.62 384.34 388.55 1.1M
2023-10-30 379.81 394.14 374.44 391.92 0.9M
2023-10-27 383.76 383.76 370.54 379.86 1.7M
2023-10-26 385.37 386.39 375.79 382.64 0.7M
2023-10-25 375.28 390.95 374.27 385.19 0.7M
2023-10-24 386.79 389.98 374.30 375.04 0.4M
2023-10-23 383.00 389.07 377.27 385.33 0.4M
2023-10-20 382.00 385.97 375.80 382.09 0.5M
2023-10-19 383.00 387.46 376.01 381.67 0.5M
2023-10-18 383.41 393.33 383.41 389.29 0.5M
2023-10-17 384.60 394.61 384.60 391.62 0.8M
2023-10-16 389.97 393.78 383.79 388.99 0.3M
2023-10-13 391.95 394.67 384.14 386.91 0.6M
2023-10-12 392.08 396.75 385.21 392.61 0.7M
2023-10-11 401.90 407.99 389.49 397.32 1.1M
2023-10-10 377.69 399.23 377.69 396.91 1.5M
2023-10-09 383.95 383.95 365.55 375.82 0.6M
2023-10-06 372.81 389.98 344.01 383.45 1.7M
2023-10-05 410.00 410.00 302.13 362.25 4.0M
2023-10-04 438.36 438.36 423.28 434.87 0.3M
2023-10-03 431.41 435.02 423.28 425.55 0.9M
2023-10-02 427.03 436.47 417.66 433.79 0.6M
2023-09-29 451.15 452.49 424.00 426.56 0.8M
2023-09-28 434.65 452.27 434.65 450.00 0.3M
2023-09-27 441.03 446.40 440.51 442.19 0.3M
2023-09-26 436.29 445.77 436.22 440.11 0.4M
2023-09-25 439.75 443.28 437.30 439.72 0.4M
2023-09-22 441.02 444.35 435.82 441.05 0.8M
2023-09-21 437.61 446.18 434.43 444.16 0.5M
2023-09-20 435.60 448.08 435.22 437.35 0.5M
2023-09-19 438.68 440.71 432.87 437.38 0.3M
2023-09-18 442.15 442.15 426.38 438.68 0.4M
2023-09-15 445.62 445.62 438.12 439.91 1.5M
2023-09-14 438.31 449.51 438.31 445.99 0.8M
2023-09-13 442.07 444.17 435.50 441.42 0.7M
2023-09-12 441.09 446.67 440.20 442.11 0.7M
2023-09-11 453.00 453.11 439.44 441.04 0.4M
2023-09-08 447.96 450.55 441.02 446.99 0.9M
2023-09-07 454.20 454.97 446.43 448.01 0.4M
2023-09-06 470.00 470.00 451.03 451.97 0.3M
2023-09-05 462.02 464.33 459.35 462.26 0.3M
2023-09-04 461.62 466.05 459.06 460.59 0.0M
2023-09-01 468.97 471.11 459.07 461.62 0.4M
2023-08-31 481.60 485.57 463.46 464.58 2.3M
2023-08-30 467.44 487.20 467.44 483.46 0.7M
2023-08-29 456.58 469.39 456.58 467.71 0.3M
2023-08-28 462.01 463.24 455.56 456.97 0.4M
2023-08-25 458.70 464.07 457.01 461.80 0.4M
2023-08-24 454.30 460.29 452.23 455.03 0.3M
2023-08-23 450.58 457.42 449.40 453.67 0.3M
2023-08-22 453.95 455.62 448.77 450.75 0.3M
2023-08-21 457.34 458.99 452.48 453.95 0.3M
2023-08-18 457.00 460.44 453.28 457.15 0.2M
2023-08-17 470.79 471.38 456.52 457.97 0.7M
2023-08-16 473.13 474.49 468.27 471.42 0.3M
2023-08-15 462.57 471.70 462.01 469.91 0.2M
2023-08-14 466.68 467.28 459.16 463.47 0.4M
2023-08-11 467.28 473.46 464.32 467.80 0.5M
2023-08-10 467.63 472.35 463.85 468.59 0.3M
2023-08-09 468.33 474.34 467.08 467.63 0.5M
2023-08-08 469.05 473.02 467.52 468.33 0.3M
2023-08-07 469.78 475.23 467.12 468.32 0.4M
2023-08-04 467.48 468.98 462.88 467.20 0.3M
2023-08-03 462.98 472.20 461.91 463.53 0.5M
2023-08-02 466.88 467.51 459.37 462.95 0.5M
2023-08-01 473.73 479.84 466.43 468.11 0.4M
2023-07-31 472.03 476.09 469.30 473.64 0.5M
2023-07-28 476.01 479.98 471.11 475.12 0.4M
2023-07-27 458.55 478.44 456.21 477.53 0.9M
2023-07-26 440.02 461.59 440.02 458.04 0.7M
2023-07-25 453.95 460.48 436.01 439.22 0.5M
2023-07-24 472.30 472.99 452.03 453.92 0.6M
2023-07-21 473.09 473.09 463.26 468.99 0.2M
2023-07-20 478.96 481.05 470.41 471.20 0.3M
2023-07-19 491.12 491.12 472.02 477.60 0.6M
2023-07-18 483.99 496.39 480.11 489.74 0.4M
2023-07-17 481.88 486.95 478.90 484.22 0.2M
2023-07-14 489.09 489.13 480.07 481.88 0.3M
2023-07-13 479.85 497.08 479.85 489.09 0.3M
2023-07-12 485.00 487.94 479.85 481.06 0.3M
2023-07-11 486.59 487.91 473.09 483.17 0.5M
2023-07-10 490.29 490.70 485.68 486.59 0.2M
2023-07-07 486.42 489.22 477.55 488.16 0.3M
2023-07-06 483.68 489.48 475.17 481.94 0.3M
2023-07-05 483.42 485.96 475.73 483.18 0.5M
2023-07-04 493.18 494.39 482.52 483.38 0.0M
2023-07-03 477.21 494.40 475.22 493.09 0.2M
2023-06-30 474.82 479.71 471.51 477.21 0.3M
2023-06-29 477.00 477.00 471.50 474.86 0.2M
2023-06-28 482.61 483.34 474.96 476.54 0.3M
2023-06-27 479.95 484.39 471.82 482.03 0.5M
2023-06-26 478.86 484.18 478.09 480.32 0.4M
2023-06-23 500.59 500.59 477.99 480.73 0.2M
2023-06-22 488.51 489.93 483.07 485.81 0.3M
2023-06-21 497.95 497.95 487.21 488.74 0.2M
2023-06-20 510.00 510.00 487.03 498.07 0.4M
2023-06-19 507.87 511.39 504.37 507.43 0.0M
2023-06-16 512.19 513.14 504.40 507.87 1.0M
2023-06-15 507.80 513.99 503.29 511.35 0.2M
2023-06-14 505.69 510.70 502.78 508.84 0.3M
2023-06-13 503.00 506.69 494.14 504.21 0.4M
2023-06-12 492.21 503.44 491.09 500.97 0.2M
2023-06-09 494.67 501.73 491.04 492.16 0.2M
2023-06-08 501.01 501.81 490.30 495.53 0.4M
2023-06-07 500.62 509.97 495.20 497.59 0.5M
2023-06-06 486.00 501.55 485.95 500.62 0.8M
2023-06-05 492.71 492.84 484.52 486.17 0.3M
2023-06-02 492.00 494.85 488.32 492.25 0.6M
2023-06-01 494.42 497.08 490.80 491.26 0.4M
2023-05-31 486.00 500.87 486.00 495.44 2.6M
2023-05-30 506.23 506.23 492.10 494.85 0.5M
2023-05-29 500.90 508.99 495.02 505.41 0.1M
2023-05-26 500.11 509.42 500.10 507.40 0.3M
2023-05-25 501.48 503.00 496.14 499.57 0.7M
2023-05-24 499.00 504.39 490.11 503.26 0.7M
2023-05-23 504.00 508.12 496.69 498.90 0.6M
2023-05-22 504.00 523.02 502.65 503.93 0.6M
2023-05-19 517.00 519.56 502.86 504.59 0.4M
2023-05-18 515.37 521.01 510.50 515.01 0.3M
2023-05-17 515.95 516.57 512.01 514.72 0.4M
2023-05-16 507.50 517.47 507.50 512.00 0.5M
2023-05-15 505.00 509.02 500.15 508.24 0.6M
2023-05-12 503.20 510.57 502.09 504.97 0.2M
2023-05-11 508.30 509.00 498.33 502.58 0.2M
2023-05-10 510.28 510.36 501.64 508.22 0.3M
2023-05-09 498.86 508.93 498.02 507.49 0.4M
2023-05-08 500.20 508.07 495.49 500.95 0.3M
2023-05-05 498.05 505.19 498.05 501.01 0.5M
2023-05-04 510.09 515.90 497.06 498.46 0.4M
2023-05-03 518.60 518.60 508.66 510.09 0.3M
2023-05-02 517.59 520.35 506.06 518.60 0.4M
2023-04-28 513.32 517.65 508.37 516.05 0.6M
2023-04-27 497.71 515.35 497.71 513.37 0.5M
2023-04-26 503.52 508.98 495.51 496.89 0.7M
2023-04-25 512.14 514.53 501.56 508.21 0.5M
2023-04-24 510.12 516.47 503.15 512.14 0.9M
2023-04-21 533.96 533.97 507.06 510.40 0.7M
2023-04-20 544.00 544.00 531.94 533.52 0.3M
2023-04-19 536.44 545.60 533.80 541.59 0.4M
2023-04-18 550.21 553.05 530.91 536.41 0.5M
2023-04-17 544.95 556.56 544.95 549.11 0.5M
2023-04-14 547.31 550.03 529.45 547.69 0.3M
2023-04-13 556.13 556.13 544.85 547.29 0.4M
2023-04-12 563.11 564.57 547.84 551.40 0.4M
2023-04-11 563.10 573.08 555.01 558.55 0.6M
2023-04-10 555.00 576.89 549.80 565.87 0.3M
2023-04-05 564.57 565.26 551.75 554.21 0.3M
2023-04-04 556.77 566.51 552.60 559.40 0.3M
2023-04-03 550.10 552.16 544.38 551.00 0.3M
2023-03-31 562.00 566.82 541.22 551.22 1.2M
2023-03-30 568.00 568.85 554.57 562.00 0.5M
2023-03-29 558.11 568.73 555.88 566.88 0.6M
2023-03-28 561.99 563.55 552.00 559.06 0.5M
2023-03-27 546.52 557.33 544.15 554.17 0.7M
2023-03-24 538.63 545.45 531.87 544.15 0.7M
2023-03-23 538.00 551.28 537.33 541.29 0.5M
2023-03-22 538.35 543.03 528.58 537.23 0.7M
2023-03-21 543.81 543.81 529.68 530.75 0.6M
2023-03-17 546.05 562.09 531.25 538.52 1.5M
2023-03-16 545.51 552.33 538.70 544.89 0.7M
2023-03-15 549.48 554.21 538.85 545.51 0.5M
2023-03-14 545.55 562.08 543.57 547.81 0.8M
2023-03-13 555.00 555.00 532.30 544.97 0.6M
2023-03-10 549.66 555.02 544.62 546.32 1.0M
2023-03-09 542.00 552.98 537.98 549.93 0.4M
2023-03-08 536.53 545.82 534.02 542.74 0.5M
2023-03-07 543.50 545.50 539.27 541.37 0.7M
2023-03-06 540.58 550.01 540.58 541.59 0.6M
2023-03-03 527.85 541.39 520.01 540.57 0.8M
2023-03-02 525.00 531.34 521.22 529.21 0.9M
2023-03-01 524.82 538.69 516.93 525.47 0.4M
2023-02-28 520.98 527.68 511.78 524.82 0.8M
2023-02-27 521.19 525.78 517.76 519.97 0.7M
2023-02-24 520.73 520.73 509.66 518.68 0.3M
2023-02-23 512.99 519.22 511.91 517.16 0.5M
2023-02-22 514.93 517.06 507.33 512.51 0.6M
2023-02-21 508.97 517.00 508.58 516.43 0.9M
2023-02-20 515.62 519.15 500.02 508.92 0.0M
2023-02-17 515.00 519.79 511.26 516.46 1.2M
2023-02-16 507.96 514.85 507.69 513.82 0.2M
2023-02-15 508.20 514.99 500.68 513.80 0.4M
2023-02-14 516.95 520.63 505.19 508.62 0.6M
2023-02-13 493.01 521.73 493.01 516.80 0.6M
2023-02-10 510.90 510.90 492.86 502.09 0.3M
2023-02-09 502.83 511.07 502.83 506.74 0.3M
2023-02-08 509.19 514.58 499.05 507.07 0.3M
2023-02-07 513.95 513.95 499.50 506.66 0.9M
2023-02-03 511.36 517.62 508.26 516.06 0.3M
2023-02-02 519.10 519.94 508.91 510.95 0.3M
2023-02-01 511.45 520.98 509.68 515.72 0.9M
2023-01-31 518.00 518.00 504.32 511.45 0.8M
2023-01-30 527.00 529.20 511.31 514.49 0.3M
2023-01-27 545.51 547.33 527.01 528.72 0.4M
2023-01-26 548.07 551.28 540.08 544.06 0.4M
2023-01-25 552.87 552.90 540.58 542.53 0.3M
2023-01-24 549.61 553.82 540.25 550.17 0.7M
2023-01-23 540.66 548.46 539.53 542.59 0.3M
2023-01-20 530.00 542.14 529.01 538.49 0.3M
2023-01-19 518.66 529.47 518.66 526.59 0.4M
2023-01-18 513.87 520.00 507.24 517.36 0.2M
2023-01-17 519.65 523.99 510.00 511.86 0.6M
2023-01-16 513.54 530.67 510.21 525.43 0.1M
2023-01-13 506.21 514.73 505.21 510.10 0.6M
2023-01-12 499.00 512.03 496.06 505.19 0.5M
2023-01-11 495.59 502.06 492.83 498.98 0.5M
2023-01-10 500.00 502.52 491.56 497.44 0.5M
2023-01-09 492.95 501.87 492.95 495.87 0.3M
2023-01-06 487.70 498.62 486.95 493.20 0.3M
2023-01-05 473.65 488.22 466.27 483.48 0.4M
2023-01-04 469.21 479.45 464.61 473.62 0.3M
2023-01-03 466.53 475.13 455.01 473.31 0.4M
2023-01-02 455.19 480.33 454.70 472.99 0.1M