Fragua B

FRAGUAB
🏛️ 墨西哥 →
599.57
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
2025-09-26 586.92 600.00 585.00 599.57 0.0M
2025-09-25 560.00 600.00 550.47 590.00 0.0M
2025-09-24 561.00 561.05 556.01 561.05 0.0M
2025-09-23 547.50 551.00 541.50 548.00 0.0M
2025-09-22 550.09 554.00 541.00 546.99 0.0M
2025-09-19 549.90 555.00 540.00 550.09 0.0M
2025-09-18 546.35 550.00 541.99 549.99 0.0M
2025-09-17 550.00 554.02 541.50 547.66 0.0M
2025-09-15 541.50 543.98 537.00 540.68 0.0M
2025-09-12 536.00 543.00 536.00 540.00 0.0M
2025-09-11 533.40 535.05 530.07 531.50 0.0M
2025-09-10 530.00 533.90 530.00 531.94 0.0M
2025-09-09 535.15 535.24 529.00 529.80 0.0M
2025-09-08 530.00 560.00 530.00 530.47 0.0M
2025-09-05 541.00 541.00 527.59 530.00 0.0M
2025-09-04 547.99 547.99 540.52 540.52 0.0M
2025-09-03 554.01 554.01 540.02 543.95 0.0M
2025-09-02 544.95 544.95 543.00 543.20 0.1M
2025-09-01 546.71 555.00 541.79 544.95 0.0M
2025-08-29 547.00 547.00 540.00 541.84 0.0M
2025-08-28 530.50 546.99 530.50 537.27 0.0M
2025-08-27 535.30 546.00 535.30 544.69 0.0M
2025-08-26 547.60 547.60 534.15 546.23 0.0M
2025-08-25 530.86 542.69 530.00 536.87 0.0M
2025-08-22 536.00 536.00 529.75 536.00 0.0M
2025-08-21 532.23 535.49 530.00 532.00 0.0M
2025-08-20 531.00 531.00 529.00 530.00 0.0M
2025-08-19 535.99 535.99 529.50 530.00 0.0M
2025-08-18 536.00 540.00 533.00 535.97 0.0M
2025-08-15 543.99 543.99 538.00 539.50 0.0M
2025-08-14 540.40 545.96 530.00 540.94 0.0M
2025-08-13 550.00 550.00 530.00 539.99 0.0M
2025-08-12 558.64 558.64 542.95 550.00 0.0M
2025-08-11 559.99 559.99 550.00 550.00 0.0M
2025-08-08 552.00 554.00 548.00 550.68 0.0M
2025-08-07 550.00 556.00 548.01 550.00 0.0M
2025-08-06 548.01 551.80 548.01 550.00 0.0M
2025-08-05 549.00 556.99 549.00 550.00 0.0M
2025-08-04 553.57 556.98 547.02 547.09 0.0M
2025-08-01 542.92 551.00 542.00 546.48 0.0M
2025-07-31 554.14 554.14 550.00 552.89 0.0M
2025-07-30 554.05 556.44 543.50 551.69 0.0M
2025-07-29 554.00 556.95 542.92 551.50 0.0M
2025-07-28 552.00 555.98 552.00 552.88 0.0M
2025-07-25 558.36 566.36 551.55 552.00 0.0M
2025-07-24 568.00 568.00 551.50 553.56 0.0M
2025-07-23 563.95 569.30 560.94 562.21 0.0M
2025-07-22 570.00 572.00 541.00 549.95 0.0M
2025-07-21 571.14 577.39 567.00 570.68 0.1M
2025-07-18 575.00 575.00 567.25 567.25 0.1M
2025-07-17 573.00 573.00 569.00 569.00 0.0M
2025-07-16 590.00 590.00 561.10 572.00 0.0M
2025-07-15 564.00 602.00 558.60 600.70 0.0M
2025-07-14 568.00 573.97 560.00 567.00 0.0M
2025-07-11 565.00 575.00 565.00 570.00 0.0M
2025-07-10 575.00 575.00 565.00 570.00 0.0M
2025-07-09 570.00 570.00 560.00 570.00 0.0M
2025-07-08 569.12 580.01 560.02 570.00 0.0M
2025-07-07 551.00 561.00 549.00 561.00 0.0M
2025-07-04 550.00 550.00 549.99 550.00 0.0M
2025-07-03 542.95 555.00 540.05 551.00 0.0M
2025-07-02 540.46 550.00 540.46 542.95 0.0M
2025-07-01 552.00 555.00 546.00 549.03 0.0M
2025-06-30 556.00 570.00 540.00 551.83 0.0M
2025-06-27 539.00 570.00 539.00 555.24 0.0M
2025-06-26 530.00 541.00 530.00 541.00 0.0M
2025-06-25 536.00 537.00 522.00 532.00 0.0M
2025-06-24 539.90 547.00 535.30 537.82 0.0M
2025-06-23 540.00 540.00 535.00 539.90 0.0M
2025-06-20 580.00 580.00 530.00 540.41 0.0M
2025-06-19 575.00 575.01 575.00 575.01 0.0M
2025-06-18 569.99 577.00 559.00 575.00 0.0M
2025-06-17 572.54 575.00 545.00 547.96 0.0M
2025-06-16 600.00 600.00 551.00 572.54 0.0M
2025-06-13 602.60 610.00 595.00 600.09 0.0M
2025-06-12 630.00 630.00 602.00 602.60 0.0M
2025-06-11 625.00 628.50 616.50 620.74 0.0M
2025-06-10 595.05 625.00 595.00 625.00 0.0M
2025-06-09 598.00 599.00 580.00 587.01 0.0M
2025-06-06 599.00 600.00 588.20 588.20 0.0M
2025-06-05 579.84 590.00 579.84 588.45 0.0M
2025-06-04 572.55 579.98 572.55 572.55 0.0M
2025-06-03 580.00 588.41 564.00 588.41 0.0M
2025-06-02 575.00 598.89 575.00 588.41 0.0M
2025-05-30 558.38 576.00 551.00 566.98 0.0M
2025-05-29 540.01 560.00 531.50 560.00 0.0M
2025-05-28 527.00 530.00 525.00 529.50 0.0M
2025-05-27 525.00 530.00 520.00 525.00 0.0M
2025-05-26 510.00 525.00 507.00 525.00 0.0M
2025-05-23 520.00 525.00 512.99 514.49 0.0M
2025-05-21 513.00 520.00 513.00 513.00 0.0M
2025-05-20 513.00 517.00 513.00 513.00 0.0M
2025-05-19 515.00 515.20 505.00 513.77 0.0M
2025-05-16 510.00 515.21 507.00 515.18 0.0M
2025-05-15 502.65 510.00 500.05 506.93 0.0M
2025-05-14 501.20 510.00 498.99 499.44 0.0M
2025-05-13 495.00 500.00 488.20 491.38 0.0M
2025-05-12 496.99 504.00 489.00 496.00 0.0M
2025-05-09 495.00 495.00 488.00 488.01 0.0M
2025-05-08 490.01 500.00 487.00 488.00 0.0M
2025-05-07 485.00 499.99 482.00 489.00 0.0M
2025-05-06 495.79 505.00 485.00 490.00 0.0M
2025-05-05 500.00 500.00 488.00 490.11 0.0M
2025-05-02 500.00 500.50 495.00 497.86 0.0M
2025-04-30 508.00 508.00 495.00 500.79 0.0M
2025-04-29 510.00 510.00 500.00 508.00 0.0M
2025-04-28 509.00 511.00 505.00 508.43 0.0M
2025-04-25 526.49 526.49 510.00 510.57 0.0M
2025-04-24 526.70 528.00 525.00 527.00 0.0M
2025-04-23 525.00 528.00 525.00 527.00 0.0M
2025-04-22 526.00 527.05 522.00 527.05 0.0M
2025-04-21 530.00 530.00 523.01 524.01 0.0M
2025-04-16 525.00 526.50 523.00 523.00 0.0M
2025-04-15 529.00 530.00 520.00 525.00 0.0M
2025-04-14 535.00 535.00 529.99 530.00 0.0M
2025-04-11 529.00 530.00 529.00 530.00 0.0M
2025-04-10 515.00 530.00 515.00 529.00 0.0M
2025-04-09 520.00 521.00 520.00 521.00 0.0M
2025-04-08 515.00 530.00 515.00 519.99 0.0M
2025-04-07 500.00 512.02 500.00 512.00 0.0M
2025-04-04 531.00 534.00 510.99 512.56 0.0M
2025-04-03 526.00 542.00 526.00 536.00 0.0M
2025-04-02 534.50 540.00 530.00 530.00 0.0M
2025-04-01 524.50 535.00 505.00 529.30 0.0M
2025-03-31 496.00 524.99 475.00 518.01 0.0M
2025-03-28 518.00 518.00 495.00 499.00 0.0M
2025-03-27 533.50 533.50 518.00 518.00 0.0M
2025-03-26 538.00 541.00 535.00 535.50 0.0M
2025-03-25 547.52 553.00 540.00 543.80 0.0M
2025-03-24 554.87 563.00 554.87 556.90 0.0M
2025-03-21 551.00 575.00 551.00 566.20 0.0M
2025-03-20 555.00 566.00 550.02 554.00 0.0M
2025-03-19 576.57 578.00 563.06 563.07 0.0M
2025-03-18 530.45 575.00 530.45 568.65 0.0M
2025-03-14 520.00 520.05 518.00 520.05 0.0M
2025-03-13 511.00 520.05 510.00 520.00 0.0M
2025-03-12 495.00 520.00 494.50 510.00 0.0M
2025-03-11 517.00 517.00 490.00 495.62 0.0M
2025-03-10 540.00 540.00 521.00 521.00 0.0M
2025-03-07 540.00 540.00 530.00 538.00 0.0M
2025-03-06 555.00 559.00 540.00 540.00 0.0M
2025-03-05 555.00 560.00 554.00 554.00 0.0M
2025-03-04 554.00 558.00 551.00 555.00 0.0M
2025-03-03 560.00 560.00 554.00 559.99 0.0M
2025-02-28 560.00 560.00 550.00 559.99 0.0M
2025-02-27 567.78 567.99 555.00 559.49 0.0M
2025-02-26 553.70 580.00 553.70 567.78 0.1M
2025-02-25 570.00 570.00 563.00 564.99 0.0M
2025-02-24 565.00 572.98 561.00 571.00 0.0M
2025-02-21 570.56 572.98 562.00 565.00 0.0M
2025-02-20 570.00 570.50 568.00 570.50 0.0M
2025-02-19 563.00 563.00 552.03 554.83 0.0M
2025-02-18 576.00 576.00 568.00 570.00 0.0M
2025-02-17 579.36 580.00 573.00 573.99 0.0M
2025-02-14 571.00 571.01 568.00 568.00 0.0M
2025-02-13 572.00 572.00 561.38 565.08 0.0M
2025-02-12 575.00 575.00 560.10 566.04 0.1M
2025-02-11 560.96 573.32 560.96 572.22 0.0M
2025-02-10 588.53 588.53 571.00 571.12 0.0M
2025-02-07 573.99 573.99 521.00 563.11 0.0M
2025-02-06 577.00 580.66 560.00 565.37 0.0M
2025-02-05 580.10 580.10 565.00 571.07 0.0M
2025-02-04 577.87 580.00 569.01 569.01 0.0M
2025-01-31 567.98 578.94 566.00 566.54 0.0M
2025-01-30 579.74 588.71 556.08 556.85 0.0M
2025-01-29 596.00 596.00 566.00 568.38 0.1M
2025-01-28 590.00 600.00 585.00 589.80 0.0M
2025-01-27 585.00 593.99 583.50 590.28 0.0M
2025-01-24 584.90 600.00 573.01 585.00 0.0M
2025-01-23 569.50 587.00 550.00 570.58 0.1M
2025-01-22 585.51 590.04 565.00 569.50 0.0M
2025-01-21 616.97 616.97 575.00 575.17 0.0M
2025-01-20 550.00 599.00 550.00 595.41 0.0M
2025-01-17 600.00 600.00 534.74 549.35 0.0M
2025-01-16 589.99 589.99 585.00 585.01 0.0M
2025-01-15 600.00 600.00 585.00 589.31 0.0M
2025-01-14 585.53 590.00 585.00 589.53 0.0M
2025-01-13 588.00 590.00 585.00 585.40 0.0M
2025-01-10 601.80 620.00 590.00 600.00 0.0M
2025-01-09 592.00 606.37 590.00 590.00 0.0M
2025-01-08 625.00 627.00 585.00 591.58 0.0M
2025-01-07 620.50 642.99 608.39 627.00 0.0M
2025-01-06 631.00 633.00 624.80 633.00 0.0M
2025-01-03 656.66 673.25 631.00 635.73 0.0M
2025-01-02 685.77 685.77 637.44 643.79 0.0M