Moctezuma

CMOCTEZ
🏛️ 墨西哥 →
82.00
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 82.00 82.00 82.00 82.00 0.0M
2025-09-25 81.00 82.00 80.50 82.00 0.0M
2025-09-23 80.70 81.00 80.11 81.00 0.1M
2025-09-19 80.70 80.70 80.70 80.70 0.3M
2025-09-18 80.70 80.97 80.70 80.97 0.1M
2025-09-17 80.70 80.70 80.70 80.70 0.1M
2025-09-15 80.70 80.90 80.62 80.90 0.1M
2025-09-12 80.90 80.90 80.90 80.90 0.0M
2025-09-11 80.40 80.40 80.40 80.40 0.1M
2025-09-10 80.27 80.90 80.27 80.90 0.1M
2025-09-09 80.75 80.75 80.65 80.65 0.1M
2025-09-08 80.50 80.75 80.50 80.75 0.0M
2025-09-05 80.75 80.75 80.40 80.40 0.0M
2025-09-03 80.20 80.75 80.20 80.73 0.1M
2025-09-02 80.80 80.80 80.80 80.80 0.0M
2025-09-01 80.90 80.90 80.90 80.90 0.0M
2025-08-28 80.20 80.20 80.20 80.20 0.0M
2025-08-27 80.20 80.20 80.20 80.20 0.6M
2025-08-26 80.20 80.20 80.20 80.20 0.1M
2025-08-25 80.20 80.20 80.20 80.20 0.1M
2025-08-22 80.20 80.20 80.20 80.20 0.0M
2025-08-21 80.07 80.07 80.07 80.07 0.0M
2025-08-20 80.20 80.50 79.00 80.50 0.2M
2025-08-18 80.00 80.20 78.03 78.03 0.1M
2025-08-15 78.40 80.00 78.40 80.00 0.1M
2025-08-14 79.99 80.00 77.60 80.00 0.1M
2025-08-13 80.10 80.20 80.10 80.20 0.1M
2025-08-11 80.00 80.20 80.00 80.20 0.1M
2025-08-08 80.20 80.20 80.20 80.20 0.1M
2025-08-07 80.20 80.20 80.20 80.20 0.0M
2025-08-06 81.00 81.00 81.00 81.00 0.0M
2025-08-05 80.00 80.00 80.00 80.00 0.0M
2025-07-31 81.80 81.80 81.00 81.00 0.0M
2025-07-30 81.00 81.00 81.00 81.00 0.0M
2025-07-28 82.49 82.50 81.00 81.88 0.0M
2025-07-25 81.00 83.00 81.00 81.36 0.0M
2025-07-24 81.00 81.00 81.00 81.00 0.2M
2025-07-23 81.00 81.00 81.00 81.00 0.1M
2025-07-22 81.00 82.74 81.00 81.00 0.0M
2025-07-21 80.51 82.99 80.51 81.33 0.0M
2025-07-18 80.01 82.99 80.01 82.99 0.0M
2025-07-17 82.75 82.75 81.97 82.74 0.0M
2025-07-16 80.36 80.36 80.36 80.36 0.0M
2025-07-11 82.00 82.00 82.00 82.00 0.0M
2025-07-10 81.00 82.03 81.00 82.03 0.0M
2025-07-09 80.34 80.34 80.34 80.34 0.0M
2025-07-07 80.00 81.00 79.50 81.00 0.0M
2025-07-03 81.00 81.00 80.00 81.00 0.0M
2025-06-30 80.30 80.96 78.48 79.93 0.0M
2025-06-27 80.93 80.93 80.93 80.93 0.0M
2025-06-26 77.53 77.53 77.12 77.12 0.0M
2025-06-25 76.00 76.50 76.00 76.01 0.3M
2025-06-24 77.00 77.00 76.00 76.00 0.1M
2025-06-23 77.00 78.00 76.00 77.00 0.1M
2025-06-20 76.50 77.30 76.50 77.30 0.1M
2025-06-19 77.00 77.00 77.00 77.00 0.1M
2025-06-18 77.50 77.50 77.50 77.50 0.1M
2025-06-17 77.90 77.90 77.90 77.90 0.1M
2025-06-16 77.90 79.00 77.90 78.99 0.1M
2025-06-13 78.15 78.15 78.00 78.00 0.0M
2025-06-11 79.56 79.98 79.56 79.98 0.0M
2025-06-09 81.00 81.00 80.00 81.00 0.0M
2025-06-06 81.00 81.00 81.00 81.00 0.0M
2025-06-05 81.38 81.38 79.99 79.99 0.0M
2025-06-03 80.29 80.29 80.29 80.29 0.0M
2025-06-02 81.00 81.00 80.30 80.30 0.0M
2025-05-29 81.05 81.05 81.05 81.05 0.0M
2025-05-28 84.50 84.50 84.50 84.50 0.0M
2025-05-21 84.00 84.00 84.00 84.00 0.0M
2025-05-20 83.75 84.00 83.75 84.00 0.0M
2025-05-19 83.90 84.00 83.90 83.95 0.0M
2025-05-15 84.00 84.00 84.00 84.00 0.0M
2025-05-14 85.00 85.00 85.00 85.00 0.0M
2025-05-13 85.00 85.00 85.00 85.00 0.0M
2025-05-07 82.00 82.00 82.00 82.00 0.0M
2025-05-06 82.00 82.00 82.00 82.00 0.0M
2025-04-29 79.50 79.50 79.50 79.50 0.0M
2025-04-28 80.25 80.25 80.25 80.25 0.0M
2025-04-23 81.00 81.00 79.50 80.00 0.1M
2025-04-16 78.00 78.00 78.00 78.00 0.0M
2025-04-15 79.18 79.18 77.01 79.18 0.0M
2025-04-14 77.00 80.80 77.00 80.80 0.3M
2025-04-07 78.00 78.00 78.00 78.00 0.0M
2025-04-04 81.00 81.00 80.50 80.50 0.0M
2025-04-02 81.00 81.00 81.00 81.00 0.0M
2025-04-01 80.96 80.96 80.96 80.96 0.0M
2025-03-25 81.00 81.00 80.80 80.80 0.5M
2025-03-20 81.00 81.00 81.00 81.00 0.0M
2025-03-19 81.00 81.00 81.00 81.00 0.0M
2025-03-18 81.00 81.00 81.00 81.00 0.0M
2025-03-14 81.00 81.00 81.00 81.00 0.0M
2025-03-13 79.00 81.00 79.00 81.00 0.1M
2025-03-11 79.43 79.43 79.00 79.00 0.1M
2025-03-10 78.00 78.00 78.00 78.00 0.0M
2025-03-06 78.00 78.00 78.00 78.00 0.0M
2025-02-27 80.00 80.00 80.00 80.00 0.0M
2025-02-26 82.00 82.00 82.00 82.00 0.0M
2025-02-21 78.00 81.75 78.00 81.75 0.0M
2025-02-20 82.00 82.00 81.00 81.00 0.0M
2025-02-19 81.00 82.57 81.00 82.57 0.0M
2025-02-18 79.28 80.58 79.28 80.58 0.0M
2025-02-17 80.00 80.00 79.00 79.00 0.0M
2025-02-13 81.00 81.00 81.00 81.00 0.0M
2025-02-12 83.40 83.40 81.00 81.00 0.0M
2025-02-11 81.00 81.00 81.00 81.00 0.0M
2025-02-10 81.00 81.72 81.00 81.00 0.1M
2025-02-07 80.00 81.00 79.95 81.00 0.4M
2025-02-06 79.43 79.43 79.43 79.43 0.0M
2025-02-05 80.00 81.00 80.00 81.00 0.0M
2025-01-30 75.00 81.00 74.50 80.06 0.1M
2025-01-29 75.00 75.00 74.50 74.50 0.1M
2025-01-28 75.00 75.00 74.50 74.50 0.2M
2025-01-21 74.20 75.00 74.20 74.20 0.2M
2025-01-20 72.51 72.51 72.51 72.51 0.0M
2025-01-17 75.00 75.00 72.11 72.11 0.0M
2025-01-15 75.00 75.00 75.00 75.00 0.0M
2025-01-14 75.13 75.13 72.15 73.32 0.1M
2025-01-13 73.51 75.00 73.51 74.90 0.1M
2025-01-10 74.90 74.90 70.20 70.21 0.1M
2025-01-09 74.90 74.90 70.00 72.27 0.1M
2025-01-08 75.00 75.00 74.90 74.90 0.1M
2025-01-07 75.00 75.00 75.00 75.00 0.0M
2025-01-06 74.50 74.50 74.50 74.50 0.1M
2025-01-03 74.50 74.50 74.50 74.50 0.1M