嘉年华邮轮

CCL
🏛️ 墨西哥 →
559.01
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
2025-09-26 560.00 560.00 559.00 559.01 0.0M
2025-09-25 556.95 564.00 556.95 564.00 0.0M
2025-09-24 561.29 565.00 558.45 565.00 0.0M
2025-09-23 574.25 576.50 574.25 576.50 0.0M
2025-09-22 559.54 569.00 559.54 569.00 0.0M
2025-09-19 580.00 580.00 569.99 569.99 0.0M
2025-09-18 575.00 578.00 573.00 578.00 0.0M
2025-09-17 572.12 572.12 563.99 563.99 0.0M
2025-09-15 568.00 575.00 562.20 575.00 0.0M
2025-09-12 587.00 592.00 587.00 592.00 0.0M
2025-09-11 593.00 605.00 593.00 605.00 0.0M
2025-09-10 590.00 590.00 575.00 582.00 0.0M
2025-09-09 580.00 592.00 580.00 590.00 0.0M
2025-09-08 599.00 599.00 599.00 599.00 0.0M
2025-09-04 582.81 594.01 582.81 590.00 0.0M
2025-09-03 585.84 585.85 584.67 584.67 0.0M
2025-08-28 608.00 610.70 605.00 605.00 0.0M
2025-08-27 603.00 603.00 599.00 603.00 0.0M
2025-08-26 585.00 594.10 585.00 594.10 0.0M
2025-08-25 584.00 584.00 575.00 583.00 0.0M
2025-08-22 560.00 581.90 560.00 581.90 0.0M
2025-08-21 546.09 552.00 546.09 552.00 0.0M
2025-08-20 550.00 550.00 550.00 550.00 0.0M
2025-08-19 558.30 563.00 558.30 563.00 0.0M
2025-08-18 554.60 565.00 554.60 565.00 0.0M
2025-08-15 558.00 569.00 550.00 558.00 0.0M
2025-08-14 568.13 570.00 568.13 570.00 0.0M
2025-08-13 560.00 568.00 557.00 568.00 0.0M
2025-08-12 537.00 549.00 537.00 549.00 0.0M
2025-08-11 533.00 533.00 533.00 533.00 0.0M
2025-08-08 526.50 526.50 526.50 526.50 0.0M
2025-08-07 552.00 552.00 552.00 552.00 0.0M
2025-08-06 547.25 548.20 545.44 545.44 0.0M
2025-08-05 565.00 565.00 545.00 550.00 0.0M
2025-08-04 555.00 564.35 550.00 555.00 0.0M
2025-08-01 533.00 548.00 532.00 548.00 0.0M
2025-07-31 575.00 581.00 575.00 581.00 0.0M
2025-07-30 570.00 573.99 570.00 573.99 0.0M
2025-07-29 547.00 556.25 544.51 556.25 0.0M
2025-07-28 551.00 554.90 551.00 554.90 0.0M
2025-07-25 549.76 550.00 547.01 550.00 0.0M
2025-07-24 561.00 561.00 561.00 561.00 0.0M
2025-07-23 563.62 570.00 563.62 565.00 0.0M
2025-07-22 553.39 555.93 553.39 555.93 0.0M
2025-07-21 549.98 563.00 549.98 556.20 0.0M
2025-07-18 554.00 554.00 550.00 552.75 0.0M
2025-07-17 540.00 552.23 540.00 552.22 0.0M
2025-07-16 550.00 550.00 543.00 543.00 0.0M
2025-07-15 544.00 546.60 541.00 545.60 0.0M
2025-07-14 538.00 550.00 537.50 545.00 0.0M
2025-07-11 543.80 543.80 529.61 535.00 0.0M
2025-07-10 540.63 546.00 540.63 543.80 0.0M
2025-07-09 537.30 537.50 537.00 537.00 0.0M
2025-07-08 547.00 547.00 539.00 540.00 0.0M
2025-07-07 561.00 565.00 547.99 547.99 0.0M
2025-07-03 542.10 561.00 542.10 561.00 0.0M
2025-07-02 550.00 556.00 545.00 555.00 0.0M
2025-07-01 523.37 537.00 523.37 531.00 0.0M
2025-06-30 520.00 526.00 520.00 526.00 0.0M
2025-06-27 504.00 515.00 503.00 514.71 0.0M
2025-06-26 479.70 493.50 479.70 493.50 0.0M
2025-06-25 487.00 487.00 479.00 479.00 0.0M
2025-06-24 475.00 500.00 475.00 489.00 0.0M
2025-06-23 443.00 460.00 442.99 460.00 0.0M
2025-06-20 454.00 457.25 454.00 457.25 0.0M
2025-06-18 441.00 448.00 441.00 448.00 0.0M
2025-06-17 443.16 443.16 442.98 442.98 0.0M
2025-06-13 435.98 435.98 420.00 420.00 0.0M
2025-06-12 446.80 446.80 440.00 444.00 0.0M
2025-06-11 465.00 465.00 465.00 465.00 0.0M
2025-06-10 465.00 465.00 465.00 465.00 0.0M
2025-06-06 462.00 462.00 462.00 462.00 0.0M
2025-06-05 455.00 465.00 455.00 460.00 0.0M
2025-06-04 459.00 459.00 459.00 459.00 0.0M
2025-06-03 454.00 459.00 454.00 459.00 0.0M
2025-06-02 444.00 449.99 444.00 447.74 0.0M
2025-05-30 437.80 452.00 437.80 452.00 0.0M
2025-05-29 448.00 448.00 440.00 440.00 0.0M
2025-05-27 452.30 452.30 452.00 452.00 0.0M
2025-05-22 425.83 425.83 425.83 425.83 0.0M
2025-05-19 449.50 449.50 449.00 449.00 0.0M
2025-05-16 444.00 455.30 444.00 455.30 0.0M
2025-05-15 444.98 445.50 444.98 445.50 0.0M
2025-05-14 439.79 445.50 439.79 445.50 0.0M
2025-05-13 436.00 436.40 436.00 436.00 0.0M
2025-05-12 421.00 434.00 421.00 434.00 0.0M
2025-05-08 395.50 402.00 395.50 399.00 0.0M
2025-05-07 390.00 390.00 387.00 387.00 0.0M
2025-05-06 385.00 385.00 385.00 385.00 0.0M
2025-05-02 366.00 385.00 366.00 385.00 0.0M
2025-04-29 366.00 366.00 359.00 361.40 0.0M
2025-04-28 375.50 375.50 368.00 368.18 0.0M
2025-04-25 364.00 364.00 364.00 364.00 0.0M
2025-04-24 363.60 367.17 363.60 367.17 0.0M
2025-04-23 375.00 375.20 364.00 364.00 0.0M
2025-04-22 345.50 352.50 345.50 352.50 0.0M
2025-04-21 341.50 341.50 340.00 340.00 0.0M
2025-04-16 355.01 355.01 355.01 355.01 0.0M
2025-04-15 358.00 358.00 358.00 358.00 0.0M
2025-04-14 369.00 369.00 355.40 358.00 0.0M
2025-04-11 360.00 360.00 360.00 360.00 0.0M
2025-04-10 370.00 371.19 356.22 358.36 0.0M
2025-04-09 354.00 398.00 347.00 397.58 0.0M
2025-04-08 360.00 368.00 345.02 350.73 0.0M
2025-04-07 344.38 347.50 313.00 345.60 0.0M
2025-04-04 342.00 342.00 321.00 337.88 0.0M
2025-04-03 380.00 380.00 344.50 344.50 0.0M
2025-04-02 401.50 408.00 400.00 408.00 0.0M
2025-04-01 400.00 400.00 392.00 392.00 0.0M
2025-03-31 391.00 400.50 391.00 399.99 0.0M
2025-03-27 427.32 427.32 427.32 427.32 0.0M
2025-03-25 429.00 429.00 427.00 427.00 0.0M
2025-03-24 430.00 432.50 426.00 427.68 0.0M
2025-03-21 430.00 430.00 425.00 425.00 0.0M
2025-03-20 434.00 435.00 426.26 426.85 0.0M
2025-03-19 419.00 425.00 418.99 424.71 0.0M
2025-03-18 400.00 401.68 400.00 401.00 0.0M
2025-03-14 386.00 395.02 386.00 395.02 0.0M
2025-03-13 381.00 381.00 381.00 381.00 0.0M
2025-03-12 400.36 400.36 389.00 393.27 0.0M
2025-03-11 383.00 387.00 365.00 387.00 0.0M
2025-03-10 410.00 410.00 382.51 382.51 0.0M
2025-03-07 425.00 425.00 408.00 416.16 0.0M
2025-03-06 447.50 447.50 425.68 425.68 0.0M
2025-03-05 454.57 454.57 443.01 451.90 0.0M
2025-03-04 468.59 468.59 450.50 450.50 0.0M
2025-03-03 493.21 493.21 483.40 487.00 0.0M
2025-02-28 479.70 479.70 479.70 479.70 0.0M
2025-02-27 492.00 492.00 492.00 492.00 0.0M
2025-02-26 500.00 500.51 500.00 500.50 0.0M
2025-02-25 480.00 488.00 480.00 488.00 0.0M
2025-02-24 482.36 486.00 479.92 486.00 0.0M
2025-02-21 500.00 500.00 469.10 469.10 0.0M
2025-02-20 510.00 510.00 482.00 499.18 0.0M
2025-02-19 518.00 526.00 516.20 526.00 0.0M
2025-02-18 530.00 530.00 520.00 523.01 0.0M
2025-02-17 529.00 529.00 529.00 529.00 0.0M
2025-02-14 520.00 529.00 520.00 529.00 0.0M
2025-02-13 526.00 528.10 526.00 528.10 0.0M
2025-02-12 529.00 529.00 529.00 529.00 0.0M
2025-02-11 525.90 525.90 525.15 525.15 0.0M
2025-02-10 542.68 548.00 541.01 541.01 0.0M
2025-02-06 560.69 562.00 555.00 561.50 0.0M
2025-02-05 552.00 562.00 550.01 562.00 0.0M
2025-02-04 567.33 567.33 551.00 551.00 0.0M
2025-01-31 596.07 596.07 572.80 572.80 0.0M
2025-01-30 576.00 587.00 576.00 587.00 0.0M
2025-01-29 573.00 574.00 571.99 572.00 0.0M
2025-01-28 528.92 570.00 528.92 569.50 0.0M
2025-01-27 523.50 537.00 523.50 528.00 0.0M
2025-01-24 515.50 519.70 515.50 516.00 0.0M
2025-01-23 519.80 520.00 519.80 520.00 0.0M
2025-01-22 523.00 523.00 515.00 519.89 0.0M
2025-01-21 530.00 550.00 529.99 530.00 0.0M
2025-01-17 520.80 540.00 520.80 538.50 0.0M
2025-01-16 499.00 517.00 499.00 515.99 0.0M
2025-01-15 500.00 500.00 500.00 500.00 0.0M
2025-01-14 487.55 499.99 487.55 499.99 0.0M
2025-01-13 490.00 490.00 490.00 490.00 0.0M
2025-01-10 484.00 500.00 484.00 499.99 0.0M
2025-01-09 480.00 480.00 480.00 480.00 0.0M
2025-01-08 482.57 492.99 482.57 492.99 0.0M
2025-01-07 482.00 484.50 479.59 483.00 0.0M
2025-01-06 497.00 497.50 488.41 490.43 0.0M
2025-01-03 508.39 508.39 499.00 499.00 0.0M
2025-01-02 519.00 519.00 515.00 515.00 0.0M