思科系统公司

CSCO
🏛️ 墨西哥 →
1,237.13
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
2021-12-30 1,313.00 1,313.00 1,307.00 1,307.00 0.0M
2021-12-29 1,310.00 1,313.59 1,310.00 1,313.59 0.0M
2021-12-28 1,310.00 1,310.00 1,291.50 1,310.00 0.0M
2021-12-27 1,310.00 1,310.00 1,306.96 1,310.00 0.0M
2021-12-24 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2021-12-23 1,294.00 1,305.59 1,290.00 1,305.58 0.0M
2021-12-22 1,265.00 1,269.24 1,265.00 1,269.24 0.0M
2021-12-21 1,240.00 1,270.00 1,240.00 1,270.00 0.0M
2021-12-20 1,230.00 1,230.00 1,223.52 1,223.54 0.0M
2021-12-17 1,269.96 1,269.96 1,259.99 1,263.60 0.0M
2021-12-16 1,259.96 1,259.99 1,250.01 1,256.00 0.0M
2021-12-15 1,248.00 1,269.96 1,248.00 1,269.96 0.0M
2021-12-14 1,209.15 1,225.00 1,209.15 1,225.00 0.0M
2021-12-13 1,241.97 1,241.97 1,231.00 1,231.00 0.0M
2021-12-10 1,225.00 1,235.40 1,225.00 1,235.00 0.0M
2021-12-09 1,180.00 1,209.00 1,180.00 1,206.01 0.0M
2021-12-08 1,214.99 1,214.99 1,185.00 1,191.73 0.0M
2021-12-07 1,219.99 1,220.00 1,211.78 1,215.00 0.0M
2021-12-06 1,200.02 1,208.60 1,200.02 1,208.60 0.0M
2021-12-03 1,208.56 1,208.56 1,196.00 1,206.00 0.0M
2021-12-02 1,200.00 1,201.01 1,190.01 1,201.01 0.0M
2021-12-01 1,170.00 1,219.99 1,170.00 1,179.00 0.0M
2021-11-30 1,184.30 1,186.99 1,160.01 1,175.00 0.0M
2021-11-29 1,186.85 1,215.01 1,186.85 1,209.97 0.0M
2021-11-26 1,192.50 1,193.00 1,190.00 1,193.00 0.0M
2021-11-25 1,220.00 1,220.00 1,220.00 1,220.00 0.0M
2021-11-24 1,195.00 1,199.00 1,187.00 1,190.00 0.0M
2021-11-23 1,149.22 1,184.99 1,149.22 1,175.00 0.0M
2021-11-22 1,105.50 1,168.99 1,105.50 1,155.00 0.0M
2021-11-19 1,120.00 1,120.99 1,091.69 1,100.00 0.0M
2021-11-18 1,125.00 1,125.00 1,060.01 1,105.00 0.0M
2021-11-17 1,175.00 1,179.00 1,170.11 1,170.11 0.0M
2021-11-16 1,204.00 1,204.00 1,185.01 1,185.01 0.0M
2021-11-12 1,166.00 1,169.00 1,159.99 1,160.00 0.0M
2021-11-11 1,199.99 1,199.99 1,170.00 1,170.00 0.0M
2021-11-10 1,190.00 1,199.99 1,190.00 1,199.99 0.0M
2021-11-09 1,159.84 1,177.89 1,153.00 1,165.08 0.0M
2021-11-08 1,179.00 1,179.00 1,150.01 1,150.01 0.0M
2021-11-05 1,175.60 1,176.00 1,163.00 1,163.00 0.0M
2021-11-04 1,199.96 1,199.96 1,151.28 1,192.00 0.0M
2021-11-03 1,164.38 1,205.00 1,164.38 1,204.74 0.0M
2021-11-01 1,158.00 1,172.52 1,158.00 1,163.00 0.0M
2021-10-29 1,155.00 1,155.12 1,153.00 1,153.00 0.0M
2021-10-28 1,143.00 1,145.00 1,143.00 1,145.00 0.0M
2021-10-27 1,145.00 1,147.00 1,145.00 1,147.00 0.0M
2021-10-26 1,149.00 1,149.00 1,115.00 1,135.00 0.0M
2021-10-25 1,161.00 1,161.00 1,161.00 1,161.00 0.0M
2021-10-22 1,113.08 1,116.00 1,113.08 1,116.00 0.0M
2021-10-21 1,121.88 1,121.88 1,121.88 1,121.88 0.0M
2021-10-20 1,120.00 1,134.00 1,120.00 1,134.00 0.0M
2021-10-19 1,125.84 1,125.84 1,122.00 1,122.00 0.0M
2021-10-18 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2021-10-15 1,129.72 1,140.10 1,129.40 1,130.50 0.0M
2021-10-14 1,145.69 1,158.42 1,145.69 1,158.42 0.0M
2021-10-13 1,126.00 1,126.00 1,123.50 1,123.50 0.0M
2021-10-12 1,141.00 1,141.00 1,115.74 1,127.03 0.0M
2021-10-11 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2021-10-08 1,148.00 1,148.00 1,126.00 1,145.01 0.0M
2021-10-06 1,131.63 1,131.63 1,098.55 1,108.00 0.0M
2021-10-05 1,122.40 1,130.00 1,117.16 1,126.00 0.0M
2021-10-04 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2021-09-30 1,137.21 1,137.21 1,120.03 1,128.00 0.0M
2021-09-29 1,140.00 1,147.94 1,140.00 1,147.94 0.0M
2021-09-28 1,145.23 1,145.23 1,132.25 1,132.25 0.0M
2021-09-27 1,138.88 1,138.88 1,138.88 1,138.88 0.0M
2021-09-24 1,130.00 1,138.88 1,130.00 1,138.88 0.0M
2021-09-23 1,125.37 1,134.48 1,125.37 1,134.48 0.0M
2021-09-22 1,130.29 1,130.29 1,110.02 1,118.00 0.0M
2021-09-21 1,117.00 1,133.98 1,117.00 1,133.98 0.0M
2021-09-20 1,160.00 1,160.00 1,115.00 1,115.00 0.0M
2021-09-17 1,141.00 1,141.00 1,123.01 1,130.01 0.0M
2021-09-15 1,153.00 1,175.47 1,150.30 1,151.99 0.0M
2021-09-14 1,158.38 1,158.38 1,145.01 1,150.00 0.0M
2021-09-13 1,158.37 1,158.37 1,158.37 1,158.37 0.0M
2021-09-09 1,172.50 1,172.50 1,166.00 1,166.00 0.0M
2021-09-07 1,159.01 1,180.00 1,159.01 1,173.00 0.0M
2021-09-06 1,185.00 1,185.00 1,185.00 1,185.00 0.0M
2021-09-03 1,180.40 1,185.00 1,180.40 1,185.00 0.0M
2021-09-02 1,186.00 1,186.00 1,178.00 1,180.40 0.0M
2021-09-01 1,186.14 1,186.14 1,174.60 1,178.63 0.0M
2021-08-31 1,182.00 1,188.00 1,182.00 1,188.00 0.0M
2021-08-30 1,178.47 1,190.00 1,178.47 1,190.00 0.0M
2021-08-27 1,204.00 1,204.00 1,200.00 1,203.00 0.0M
2021-08-26 1,195.00 1,204.00 1,159.00 1,204.00 0.0M
2021-08-25 1,198.04 1,220.17 1,192.81 1,203.83 0.0M
2021-08-24 1,189.04 1,199.89 1,189.04 1,198.00 0.0M
2021-08-23 1,190.99 1,190.99 1,188.75 1,188.75 0.0M
2021-08-20 1,150.54 1,190.99 1,150.54 1,190.99 0.0M
2021-08-19 1,129.90 1,159.50 1,129.90 1,153.00 0.0M
2021-08-18 1,111.00 1,111.00 1,110.00 1,110.00 0.0M
2021-08-17 1,122.00 1,122.00 1,122.00 1,122.00 0.0M
2021-08-16 1,129.90 1,129.90 1,129.90 1,129.90 0.0M
2021-08-13 1,111.65 1,129.90 1,111.65 1,129.90 0.0M
2021-08-12 1,114.00 1,129.00 1,114.00 1,122.00 0.0M
2021-08-10 1,114.00 1,118.21 1,114.00 1,114.70 0.0M
2021-08-06 1,114.00 1,114.00 1,114.00 1,114.00 0.0M
2021-08-04 1,107.00 1,107.00 1,107.00 1,107.00 0.0M
2021-08-03 1,100.00 1,120.00 1,100.00 1,120.00 0.0M
2021-08-02 1,108.00 1,108.00 1,101.46 1,101.46 0.0M
2021-07-30 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2021-07-29 1,093.77 1,095.01 1,091.00 1,095.01 0.0M
2021-07-28 1,094.00 1,094.00 1,094.00 1,094.00 0.0M
2021-07-27 1,101.82 1,101.82 1,101.82 1,101.82 0.0M
2021-07-26 1,107.00 1,107.00 1,107.00 1,107.00 0.0M
2021-07-23 1,099.00 1,099.01 1,099.00 1,099.01 0.0M
2021-07-22 1,094.00 1,099.80 1,078.81 1,099.12 0.0M
2021-07-21 1,075.00 1,082.91 1,075.00 1,082.91 0.0M
2021-07-19 1,066.00 1,066.00 1,060.57 1,060.57 0.0M
2021-07-16 1,069.75 1,069.75 1,069.75 1,069.75 0.0M
2021-07-15 1,070.00 1,070.00 1,057.81 1,057.81 0.0M
2021-07-14 1,067.00 1,069.00 1,067.00 1,069.00 0.0M
2021-07-13 1,060.00 1,067.00 1,060.00 1,067.00 0.0M
2021-07-09 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2021-07-08 1,069.99 1,069.99 1,064.53 1,064.53 0.0M
2021-07-07 1,057.00 1,057.00 1,057.00 1,057.00 0.0M
2021-07-02 1,055.01 1,059.50 1,051.50 1,059.50 0.0M
2021-06-30 1,033.21 1,066.79 1,033.21 1,066.79 0.0M
2021-06-29 1,050.00 1,050.00 1,048.25 1,050.00 0.0M
2021-06-28 1,053.00 1,053.00 1,053.00 1,053.00 0.0M
2021-06-25 1,058.39 1,058.39 1,050.00 1,050.00 0.0M
2021-06-24 1,059.00 1,060.00 1,052.33 1,053.20 0.0M
2021-06-23 1,075.00 1,075.00 1,064.80 1,064.80 0.0M
2021-06-22 1,082.56 1,082.56 1,077.60 1,077.60 0.0M
2021-06-21 1,091.01 1,096.00 1,088.00 1,088.00 0.0M
2021-06-18 1,080.00 1,080.00 1,074.08 1,074.08 0.0M
2021-06-17 1,078.80 1,087.66 1,078.80 1,087.66 0.0M
2021-06-16 1,066.41 1,087.54 1,066.41 1,087.54 0.0M
2021-06-15 1,085.00 1,085.40 1,085.00 1,085.40 0.0M
2021-06-14 1,078.79 1,078.79 1,078.79 1,078.79 0.0M
2021-06-11 1,090.00 1,092.00 1,078.81 1,087.00 0.0M
2021-06-10 1,045.00 1,085.00 1,045.00 1,085.00 0.0M
2021-06-09 1,070.00 1,070.00 1,044.95 1,044.95 0.0M
2021-06-08 1,070.25 1,070.25 1,070.25 1,070.25 0.0M
2021-06-07 1,095.00 1,095.00 1,047.36 1,047.36 0.0M
2021-06-04 1,077.00 1,077.00 1,044.00 1,072.56 0.0M
2021-06-03 1,071.10 1,080.00 1,061.00 1,061.00 0.0M
2021-06-02 1,052.50 1,069.99 1,051.50 1,052.00 0.0M
2021-06-01 1,044.75 1,045.50 1,044.75 1,045.50 0.0M
2021-05-31 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-05-28 1,057.00 1,057.00 1,054.00 1,055.00 0.0M
2021-05-27 1,054.57 1,054.57 1,052.50 1,052.50 0.0M
2021-05-26 1,055.89 1,055.89 1,054.00 1,054.00 0.0M
2021-05-25 1,058.00 1,062.00 1,058.00 1,058.00 0.0M
2021-05-24 1,061.15 1,065.00 1,061.15 1,065.00 0.0M
2021-05-21 1,047.00 1,050.00 1,044.00 1,047.01 0.0M
2021-05-20 1,000.01 1,055.99 1,000.00 1,053.85 0.0M
2021-05-19 1,045.00 1,045.00 1,045.00 1,045.00 0.0M
2021-05-18 1,056.00 1,056.00 1,052.00 1,052.00 0.0M
2021-05-17 1,049.99 1,049.99 1,046.00 1,049.99 0.0M
2021-05-14 1,048.74 1,051.50 1,048.74 1,051.50 0.0M
2021-05-13 1,055.00 1,059.89 1,000.00 1,050.42 0.0M
2021-05-12 1,059.88 1,059.88 1,037.40 1,040.00 0.0M
2021-05-11 1,051.76 1,051.76 1,051.76 1,051.76 0.0M
2021-05-10 1,064.45 1,072.61 1,063.00 1,063.00 0.0M
2021-05-07 1,067.00 1,067.00 1,059.00 1,066.90 0.0M
2021-05-06 1,047.14 1,060.00 1,047.14 1,060.00 0.0M
2021-05-05 1,000.00 1,034.00 1,000.00 1,034.00 0.0M
2021-05-04 1,017.00 1,017.00 1,017.00 1,017.00 0.0M
2021-05-03 1,033.00 1,033.00 1,020.00 1,020.00 0.0M
2021-04-30 1,021.00 1,021.00 1,010.00 1,010.01 0.0M
2021-04-29 1,029.50 1,029.50 1,029.01 1,029.01 0.0M
2021-04-28 990.01 990.01 990.01 990.01 0.0M
2021-04-27 1,030.02 1,030.02 1,026.00 1,026.00 0.0M
2021-04-23 1,029.00 1,032.00 1,029.00 1,030.89 0.0M
2021-04-22 1,029.01 1,029.01 1,029.01 1,029.01 0.0M
2021-04-21 1,030.22 1,035.00 1,029.00 1,029.00 0.0M
2021-04-20 1,035.80 1,035.80 1,035.30 1,035.30 0.0M
2021-04-19 1,045.00 1,050.22 1,045.00 1,049.00 0.0M
2021-04-16 1,054.00 1,069.99 1,052.50 1,056.00 0.0M
2021-04-15 1,027.74 1,031.00 1,027.00 1,031.00 0.0M
2021-04-14 1,027.22 1,027.22 1,027.22 1,027.22 0.0M
2021-04-13 1,046.99 1,046.99 1,020.00 1,020.01 0.0M
2021-04-12 1,043.10 1,048.00 1,043.10 1,048.00 0.0M
2021-04-07 1,047.00 1,047.00 1,034.00 1,043.10 0.0M
2021-04-06 1,066.99 1,066.99 1,034.01 1,034.01 0.0M
2021-04-05 1,066.00 1,069.50 1,066.00 1,069.50 0.0M
2021-03-31 1,058.30 1,066.99 1,056.01 1,058.50 0.0M
2021-03-30 1,067.00 1,067.00 1,067.00 1,067.00 0.0M
2021-03-29 1,108.00 1,108.00 1,067.01 1,067.01 0.0M
2021-03-26 1,059.00 1,080.00 1,050.00 1,073.88 0.0M
2021-03-25 1,075.00 1,075.00 1,030.01 1,059.99 0.0M
2021-03-24 1,040.00 1,043.89 1,035.00 1,042.00 0.0M
2021-03-23 1,044.99 1,044.99 1,043.00 1,043.00 0.0M
2021-03-22 1,027.00 1,033.00 1,020.10 1,032.50 0.0M
2021-03-18 1,016.31 1,016.31 1,009.83 1,009.83 0.0M
2021-03-17 1,025.00 1,025.00 1,000.01 1,011.25 0.0M
2021-03-16 1,020.00 1,023.19 1,015.40 1,021.00 0.0M
2021-03-12 990.00 1,010.00 928.34 1,000.71 0.0M
2021-03-11 999.40 999.40 999.40 999.40 0.0M
2021-03-10 1,018.00 1,018.00 995.00 995.00 0.0M
2021-03-09 1,018.00 1,036.00 1,018.00 1,018.00 0.0M
2021-03-08 986.00 1,036.00 986.00 1,036.00 0.0M
2021-03-05 957.50 992.01 957.50 988.50 0.0M
2021-03-04 953.99 953.99 940.00 940.00 0.0M
2021-03-03 949.00 949.99 945.00 949.99 0.0M
2021-03-02 946.50 947.95 945.00 947.95 0.0M
2021-03-01 942.01 942.01 942.01 942.01 0.0M
2021-02-26 953.00 956.50 941.00 941.00 0.0M
2021-02-25 950.00 956.99 940.00 940.00 0.0M
2021-02-24 918.01 929.85 918.01 929.85 0.0M
2021-02-23 941.00 941.00 929.01 936.00 0.0M
2021-02-22 937.00 941.50 918.01 941.50 0.0M
2021-02-19 937.00 944.99 937.00 937.00 0.0M
2021-02-18 939.00 953.99 938.00 941.00 0.0M
2021-02-17 935.97 936.87 928.00 930.00 0.0M
2021-02-16 948.00 951.99 942.00 942.00 0.0M
2021-02-15 904.00 921.00 904.00 921.00 0.0M
2021-02-12 940.00 940.00 920.01 940.00 0.0M
2021-02-11 945.68 953.00 945.68 951.00 0.0M
2021-02-10 972.99 972.99 922.01 945.32 0.0M
2021-02-09 989.72 989.72 965.11 975.00 0.0M
2021-02-08 983.00 991.00 980.02 983.10 0.0M
2021-02-05 956.00 969.94 956.00 968.00 0.0M
2021-02-04 932.50 965.10 932.50 965.10 0.0M
2021-02-03 921.00 932.82 900.00 927.51 0.0M
2021-02-02 918.47 924.99 918.47 924.99 0.0M
2021-01-29 903.55 914.00 900.00 914.00 0.0M
2021-01-28 920.00 940.00 919.00 919.00 0.0M
2021-01-27 909.00 936.00 909.00 927.60 0.0M
2021-01-26 906.09 906.09 905.80 905.80 0.0M
2021-01-25 905.00 910.00 904.50 906.09 0.0M
2021-01-22 890.00 894.00 889.00 891.00 0.0M
2021-01-21 887.50 890.00 887.50 890.00 0.0M
2021-01-20 887.20 888.99 886.85 888.01 0.0M
2021-01-19 899.31 899.31 884.00 890.00 0.0M
2021-01-15 890.00 891.55 890.00 891.55 0.0M
2021-01-14 900.00 900.00 890.00 893.26 0.0M
2021-01-13 900.60 902.00 900.60 902.00 0.0M
2021-01-12 904.10 906.00 903.00 906.00 0.0M
2021-01-11 913.00 920.00 910.00 911.90 0.0M
2021-01-08 901.90 904.10 900.60 900.60 0.0M
2021-01-07 889.55 902.45 889.55 901.90 0.0M
2021-01-06 879.99 880.00 874.20 874.20 0.0M
2021-01-05 875.00 877.52 875.00 875.69 0.0M
2021-01-04 868.50 872.00 865.00 872.00 0.0M