宾堡集团

BIMBOA
🏛️ 墨西哥 →
65.11
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 87.49 88.22 85.71 85.95 0.8M
2023-12-28 87.65 89.12 87.26 87.48 0.9M
2023-12-27 88.29 89.23 87.31 87.53 1.4M
2023-12-26 89.27 89.84 87.77 87.99 0.5M
2023-12-22 88.39 88.96 87.76 88.77 0.4M
2023-12-21 87.45 88.82 87.44 88.29 0.7M
2023-12-20 87.47 88.46 86.51 86.86 2.5M
2023-12-19 89.03 89.96 86.31 87.39 2.5M
2023-12-18 88.13 89.45 87.77 89.00 1.5M
2023-12-15 88.45 89.17 87.78 88.19 6.8M
2023-12-14 88.15 89.54 87.98 88.44 2.8M
2023-12-13 87.30 89.60 86.86 88.62 1.7M
2023-12-11 87.16 87.57 86.04 87.32 1.0M
2023-12-08 89.00 89.84 86.88 87.27 0.8M
2023-12-07 89.00 89.99 88.34 89.13 1.6M
2023-12-06 88.96 89.85 88.56 88.78 1.7M
2023-12-05 87.76 89.39 87.26 89.07 1.4M
2023-12-04 87.05 87.89 86.77 87.62 0.9M
2023-12-01 87.27 87.40 86.32 87.00 1.6M
2023-11-30 86.49 88.40 85.71 87.64 11.2M
2023-11-29 86.01 86.68 85.50 86.31 1.7M
2023-11-28 85.70 86.46 85.31 85.86 1.5M
2023-11-27 85.51 86.77 85.34 85.72 1.6M
2023-11-24 85.75 86.85 85.47 85.51 1.0M
2023-11-23 85.42 85.65 85.00 85.57 0.3M
2023-11-22 84.90 85.82 84.72 85.00 2.6M
2023-11-21 83.00 85.40 83.00 84.85 2.5M
2023-11-17 83.58 84.89 82.89 83.56 1.6M
2023-11-16 82.85 84.22 82.80 83.58 2.4M
2023-11-15 82.57 84.00 82.05 83.62 2.3M
2023-11-14 80.48 83.24 80.48 82.57 1.8M
2023-11-13 80.03 80.26 79.73 80.05 1.3M
2023-11-10 80.03 81.00 80.03 80.48 1.0M
2023-11-09 80.11 81.17 79.82 80.55 1.5M
2023-11-08 80.76 81.50 79.70 80.31 2.4M
2023-11-07 81.99 82.24 79.88 80.76 3.6M
2023-11-06 77.76 82.45 77.76 82.10 3.9M
2023-11-03 76.58 79.70 76.54 78.41 3.5M
2023-11-01 73.21 76.28 73.21 75.71 3.9M
2023-10-31 70.08 74.50 69.39 73.38 6.4M
2023-10-30 72.55 73.26 69.83 70.07 3.4M
2023-10-27 73.48 75.14 71.52 72.27 2.0M
2023-10-26 74.44 75.83 74.39 75.09 1.8M
2023-10-25 74.23 75.63 74.00 75.13 2.6M
2023-10-24 74.80 75.63 72.94 73.99 2.8M
2023-10-23 73.20 76.18 73.11 75.09 2.2M
2023-10-20 75.00 75.20 72.94 73.18 2.3M
2023-10-19 77.35 77.45 74.44 74.78 1.9M
2023-10-18 78.51 79.17 77.21 77.35 1.4M
2023-10-17 78.23 78.68 77.05 78.24 1.9M
2023-10-16 78.24 78.65 77.55 78.47 0.6M
2023-10-13 78.83 78.83 76.93 77.92 2.4M
2023-10-12 79.82 80.08 78.41 79.02 2.4M
2023-10-11 81.54 82.04 79.41 79.65 3.8M
2023-10-10 81.67 82.79 81.17 82.13 2.5M
2023-10-09 82.36 82.62 81.23 81.61 1.3M
2023-10-06 82.73 83.01 81.36 82.15 1.2M
2023-10-05 81.28 83.20 80.00 82.62 2.0M
2023-10-04 82.34 82.34 80.53 81.48 1.1M
2023-10-03 82.99 83.40 81.50 81.85 2.0M
2023-10-02 84.00 84.08 82.28 82.96 1.5M
2023-09-29 84.90 84.95 83.59 84.02 1.9M
2023-09-28 85.82 86.82 84.44 84.95 2.5M
2023-09-27 85.30 89.07 84.55 85.95 4.3M
2023-09-26 82.97 85.41 82.63 85.06 2.7M
2023-09-25 82.85 84.10 82.03 83.01 5.0M
2023-09-22 82.00 83.28 81.99 82.60 1.8M
2023-09-21 83.20 83.25 82.00 82.23 1.2M
2023-09-20 82.91 84.77 82.51 83.35 2.0M
2023-09-19 82.23 83.13 81.96 82.91 1.1M
2023-09-18 81.95 82.97 80.17 82.31 1.6M
2023-09-15 82.28 83.25 81.51 81.95 12.1M
2023-09-14 82.55 83.39 81.72 82.37 1.1M
2023-09-13 83.11 83.65 81.50 82.62 2.2M
2023-09-12 84.42 85.07 83.61 83.78 1.3M
2023-09-11 83.93 85.35 83.93 84.38 1.3M
2023-09-08 83.26 83.99 82.74 83.69 1.2M
2023-09-07 84.06 84.46 83.00 83.23 0.8M
2023-09-06 83.65 85.02 83.11 84.22 2.8M
2023-09-05 83.75 84.13 83.18 83.70 1.8M
2023-09-04 84.73 84.98 83.50 83.75 0.7M
2023-09-01 84.01 85.49 84.00 84.63 1.2M
2023-08-31 88.01 88.01 83.43 83.88 7.4M
2023-08-30 88.25 88.66 87.66 87.83 1.3M
2023-08-29 87.88 89.10 87.42 88.39 1.5M
2023-08-28 87.43 88.87 87.24 88.02 1.7M
2023-08-25 88.74 88.74 86.69 86.98 1.9M
2023-08-24 89.07 89.52 87.71 88.75 8.8M
2023-08-23 88.18 90.89 87.20 89.32 6.6M
2023-08-22 88.01 89.25 87.15 88.25 1.3M
2023-08-21 89.99 89.99 87.19 88.78 2.3M
2023-08-18 88.02 89.32 88.02 88.75 1.7M
2023-08-17 90.70 91.80 88.93 90.22 2.7M
2023-08-16 89.69 91.18 88.70 90.87 3.9M
2023-08-15 88.59 90.63 88.21 89.64 2.2M
2023-08-14 88.72 89.89 87.91 88.38 1.3M
2023-08-11 89.05 90.15 88.49 88.76 1.4M
2023-08-10 89.64 89.88 88.21 89.32 3.0M
2023-08-09 87.91 89.90 87.22 89.65 5.5M
2023-08-08 87.59 89.24 86.91 87.49 1.8M
2023-08-07 89.43 91.06 87.59 89.19 2.8M
2023-08-04 86.55 91.00 86.42 89.43 4.4M
2023-08-03 83.01 88.10 83.01 86.95 4.2M
2023-08-02 83.70 84.48 81.87 83.07 2.3M
2023-08-01 87.04 87.22 83.24 83.61 2.4M
2023-07-31 88.40 90.37 86.62 86.81 1.6M
2023-07-28 87.08 89.98 86.70 88.58 3.2M
2023-07-27 88.05 88.12 86.03 87.17 3.7M
2023-07-26 87.87 88.99 85.00 88.18 3.8M
2023-07-25 86.85 88.11 86.79 87.97 1.4M
2023-07-24 88.72 88.72 86.36 86.79 1.1M
2023-07-21 87.10 88.93 87.10 88.76 0.4M
2023-07-20 87.89 87.96 86.35 87.00 0.8M
2023-07-19 90.48 90.48 87.61 87.79 1.7M
2023-07-18 88.90 90.59 88.60 90.39 0.9M
2023-07-17 89.86 89.86 88.18 88.83 1.1M
2023-07-14 89.66 90.70 89.05 89.63 1.4M
2023-07-13 88.70 90.53 88.52 89.89 1.4M
2023-07-12 89.26 89.49 87.83 88.47 1.9M
2023-07-11 87.80 89.84 86.52 89.45 1.5M
2023-07-10 88.99 88.99 87.30 87.61 1.2M
2023-07-07 89.16 89.78 88.30 88.62 1.7M
2023-07-06 91.13 91.18 88.57 89.06 2.2M
2023-07-05 92.37 92.37 90.39 91.15 1.7M
2023-07-04 92.65 93.21 92.00 92.25 0.2M
2023-07-03 91.65 93.69 91.51 92.80 1.1M
2023-06-30 91.07 92.57 90.82 91.65 2.1M
2023-06-29 90.62 91.21 89.81 91.04 5.1M
2023-06-28 91.10 91.75 90.65 90.82 2.0M
2023-06-27 91.18 92.15 90.93 91.22 2.0M
2023-06-26 91.53 92.00 90.64 90.82 2.5M
2023-06-23 91.52 92.35 90.04 91.94 1.2M
2023-06-22 91.86 91.86 90.50 91.56 1.3M
2023-06-21 92.34 92.90 90.62 92.21 0.8M
2023-06-20 91.91 92.75 91.48 92.18 1.1M
2023-06-19 92.85 92.85 91.90 92.08 0.2M
2023-06-16 92.80 93.03 91.35 92.13 7.4M
2023-06-15 92.12 94.51 92.12 93.03 0.9M
2023-06-14 91.68 93.76 91.59 93.51 1.5M
2023-06-13 93.20 93.20 91.38 91.57 2.1M
2023-06-12 94.24 94.26 92.12 92.88 0.8M
2023-06-09 93.16 94.90 92.97 94.22 1.2M
2023-06-08 91.83 93.40 91.70 92.83 1.6M
2023-06-07 92.63 92.87 91.16 91.39 1.8M
2023-06-06 92.73 93.44 92.03 92.37 1.6M
2023-06-05 92.55 92.75 91.75 92.43 0.8M
2023-06-02 93.98 94.85 91.72 92.49 1.9M
2023-06-01 94.50 95.88 92.26 92.88 1.6M
2023-05-31 93.40 94.99 91.34 94.56 8.1M
2023-05-30 93.71 93.71 91.13 92.74 2.8M
2023-05-29 94.10 95.25 93.30 93.67 0.7M
2023-05-26 94.20 95.90 86.13 94.23 1.7M
2023-05-25 92.83 93.94 91.77 93.53 1.8M
2023-05-24 91.00 93.19 91.00 92.13 2.1M
2023-05-23 91.00 92.12 90.70 91.01 2.7M
2023-05-22 93.00 94.28 90.00 90.82 1.4M
2023-05-19 93.72 95.70 92.80 93.00 1.2M
2023-05-18 93.03 94.30 92.16 94.05 2.2M
2023-05-17 94.94 95.29 92.60 92.88 1.3M
2023-05-16 95.55 96.21 94.40 94.62 0.6M
2023-05-15 96.85 97.19 95.63 96.04 1.0M
2023-05-12 96.89 103.41 96.35 96.68 0.8M
2023-05-11 99.00 99.50 96.25 96.46 1.0M
2023-05-10 97.91 99.46 97.91 98.56 1.0M
2023-05-09 97.13 98.25 96.79 97.91 0.7M
2023-05-08 99.13 99.54 96.91 97.82 1.3M
2023-05-05 97.18 99.18 97.04 98.96 1.6M
2023-05-04 95.40 97.93 95.04 97.38 1.0M
2023-05-03 95.76 96.60 94.92 95.25 0.7M
2023-05-02 96.30 96.30 93.70 95.59 1.4M
2023-04-28 93.35 96.81 93.11 96.30 2.2M
2023-04-27 92.15 93.49 91.71 93.33 0.7M
2023-04-26 92.69 94.25 90.94 91.89 1.3M
2023-04-25 93.29 93.89 92.14 92.47 0.8M
2023-04-24 92.98 93.95 92.63 93.07 0.6M
2023-04-21 93.48 93.48 91.35 92.46 1.0M
2023-04-20 90.89 93.63 90.68 93.07 1.1M
2023-04-19 91.00 91.56 89.80 90.73 1.2M
2023-04-18 92.15 92.37 90.62 90.93 1.1M
2023-04-17 89.94 92.50 89.94 92.25 1.6M
2023-04-14 91.80 91.80 89.95 90.38 1.3M
2023-04-13 90.85 92.47 90.79 91.58 1.9M
2023-04-12 91.99 91.99 90.23 90.95 2.2M
2023-04-11 91.26 92.39 90.74 91.95 1.1M
2023-04-10 90.44 91.99 90.17 90.84 0.8M
2023-04-05 91.70 91.99 90.02 90.40 0.9M
2023-04-04 90.57 91.94 89.87 90.82 1.4M
2023-04-03 90.23 91.45 89.15 90.14 1.1M
2023-03-31 91.52 92.98 90.47 90.68 2.8M
2023-03-30 90.03 92.90 89.89 91.89 1.6M
2023-03-29 88.50 90.00 88.03 89.75 1.6M
2023-03-28 88.30 90.00 88.22 88.44 2.3M
2023-03-27 88.87 88.87 87.61 88.38 1.3M
2023-03-24 87.34 88.00 86.54 87.17 1.1M
2023-03-23 87.69 88.57 86.65 87.12 2.1M
2023-03-22 87.77 89.40 87.34 87.62 2.4M
2023-03-21 88.60 88.95 87.35 88.12 2.0M
2023-03-17 86.31 88.65 84.75 88.39 8.9M
2023-03-16 85.55 87.19 85.30 86.12 2.2M
2023-03-15 84.93 86.24 83.71 85.34 2.1M
2023-03-14 85.36 86.89 84.90 85.11 2.2M
2023-03-13 84.34 87.94 82.59 85.02 2.2M
2023-03-10 86.31 86.45 83.11 83.85 2.1M
2023-03-09 86.87 87.59 85.80 86.11 1.9M
2023-03-08 86.46 86.92 85.73 86.62 1.6M
2023-03-07 87.55 87.58 85.67 86.29 2.1M
2023-03-06 88.45 88.98 87.25 88.34 1.4M
2023-03-03 88.26 89.79 87.79 88.07 1.4M
2023-03-02 87.65 88.59 86.46 87.89 1.1M
2023-03-01 87.19 88.96 86.65 86.98 2.3M
2023-02-28 89.50 89.80 86.55 86.85 4.7M
2023-02-27 87.65 90.99 87.27 89.63 1.1M
2023-02-24 87.55 88.31 86.29 88.20 1.0M
2023-02-23 87.48 89.34 86.86 87.26 1.9M
2023-02-22 87.71 88.58 86.11 86.48 2.5M
2023-02-21 88.72 89.64 87.59 87.92 1.1M
2023-02-20 88.00 90.79 88.00 89.29 0.5M
2023-02-17 88.87 88.87 86.02 87.40 1.4M
2023-02-16 89.67 89.91 88.36 89.05 1.2M
2023-02-15 89.51 89.59 87.22 89.34 1.7M
2023-02-14 89.99 90.03 86.97 89.07 2.7M
2023-02-13 89.89 91.55 89.35 89.61 1.8M
2023-02-10 90.30 90.80 88.59 88.84 2.0M
2023-02-09 91.07 93.00 89.14 90.08 2.5M
2023-02-08 91.39 91.90 89.04 91.01 1.8M
2023-02-07 93.88 94.65 90.65 91.15 2.8M
2023-02-03 92.95 94.00 92.53 93.90 1.9M
2023-02-02 94.50 94.68 92.49 92.95 4.4M
2023-02-01 93.95 94.64 92.60 94.10 1.4M
2023-01-31 94.48 94.98 93.01 94.02 4.6M
2023-01-30 94.90 95.35 94.00 94.36 1.8M
2023-01-27 96.10 96.90 94.30 94.70 0.9M
2023-01-26 96.25 97.65 95.20 95.77 1.5M
2023-01-25 95.85 96.64 95.37 95.53 1.2M
2023-01-24 95.00 97.75 95.00 95.53 3.2M
2023-01-23 92.14 95.80 91.85 94.66 1.7M
2023-01-20 92.62 98.00 91.52 91.69 2.1M
2023-01-19 91.93 93.93 91.88 92.66 1.9M
2023-01-18 92.22 93.21 91.41 91.86 1.6M
2023-01-17 93.32 93.32 90.71 92.32 1.7M
2023-01-16 90.58 93.62 90.58 93.28 0.4M
2023-01-13 91.45 91.99 90.30 90.93 1.7M
2023-01-12 90.80 92.25 90.56 91.08 1.8M
2023-01-11 90.79 92.58 89.73 90.56 1.9M
2023-01-10 90.17 91.16 89.30 90.38 3.7M
2023-01-09 88.45 90.72 87.70 90.30 2.0M
2023-01-06 88.86 89.50 85.80 88.41 1.9M
2023-01-05 85.60 89.24 85.60 87.73 2.6M
2023-01-04 84.98 87.15 84.97 85.39 2.0M
2023-01-03 84.65 85.04 83.76 84.89 0.7M
2023-01-02 82.50 85.40 82.50 84.72 0.2M