3D系统

DDD
🏛️ 墨西哥 →
53.40
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
2021-12-31 453.59 453.59 453.59 453.59 0.0M
2021-12-30 454.07 454.07 451.00 451.00 0.0M
2021-12-29 438.00 438.00 433.00 433.00 0.0M
2021-12-28 445.00 449.99 440.00 445.00 0.0M
2021-12-27 457.14 460.00 455.00 455.00 0.0M
2021-12-23 460.00 460.00 460.00 460.00 0.0M
2021-12-22 452.00 452.00 452.00 452.00 0.0M
2021-12-21 442.00 460.00 442.00 460.00 0.0M
2021-12-20 442.79 442.79 428.41 442.00 0.0M
2021-12-17 450.00 455.00 442.80 442.80 0.0M
2021-12-16 443.04 443.04 432.02 442.79 0.0M
2021-12-15 432.01 433.00 429.99 429.99 0.0M
2021-12-14 450.00 450.00 447.74 447.74 0.0M
2021-12-13 458.79 458.79 448.01 448.01 0.0M
2021-12-10 459.81 465.00 457.01 465.00 0.0M
2021-12-09 483.62 483.62 471.91 471.91 0.0M
2021-12-08 499.00 504.98 490.00 497.81 0.0M
2021-12-06 442.81 455.01 442.81 455.01 0.0M
2021-12-03 450.00 459.79 450.00 450.01 0.0M
2021-12-02 465.01 474.50 459.00 472.12 0.0M
2021-12-01 470.00 470.00 456.50 461.70 0.0M
2021-11-30 480.00 480.00 475.00 480.00 0.0M
2021-11-29 498.00 506.00 490.00 490.81 0.0M
2021-11-26 493.00 494.00 492.00 492.00 0.0M
2021-11-24 505.00 515.00 499.00 503.00 0.0M
2021-11-23 494.00 514.79 483.01 483.01 0.0M
2021-11-22 509.09 510.00 485.00 491.11 0.0M
2021-11-19 508.00 520.00 505.00 505.00 0.0M
2021-11-18 517.33 525.00 505.00 515.00 0.0M
2021-11-17 532.28 540.00 525.05 525.05 0.0M
2021-11-16 532.00 534.39 517.00 534.39 0.0M
2021-11-12 527.33 540.00 521.00 530.49 0.0M
2021-11-11 564.00 564.00 510.61 523.13 0.1M
2021-11-10 585.00 600.00 576.41 576.94 0.0M
2021-11-09 650.00 650.00 561.01 590.00 0.0M
2021-11-08 656.00 699.59 656.00 690.24 0.0M
2021-11-05 650.00 650.00 635.00 650.00 0.0M
2021-11-04 679.00 679.00 646.00 652.80 0.0M
2021-11-03 653.00 680.00 646.00 647.00 0.0M
2021-11-01 600.00 656.00 600.00 653.00 0.0M
2021-10-29 579.51 581.00 574.51 581.00 0.0M
2021-10-28 585.00 585.00 560.03 565.02 0.0M
2021-10-27 561.93 561.93 561.93 561.93 0.0M
2021-10-26 572.00 572.00 570.00 570.00 0.0M
2021-10-25 558.00 571.00 558.00 571.00 0.0M
2021-10-22 545.01 558.97 539.62 558.97 0.0M
2021-10-21 571.00 582.00 570.00 573.70 0.0M
2021-10-20 577.00 580.00 565.00 571.00 0.0M
2021-10-19 546.01 548.01 546.01 548.01 0.0M
2021-10-18 530.00 538.00 530.00 538.00 0.0M
2021-10-15 540.00 564.24 539.44 564.24 0.0M
2021-10-14 564.00 567.00 564.00 567.00 0.0M
2021-10-13 558.35 560.00 554.60 554.60 0.0M
2021-10-12 545.61 555.00 545.01 545.61 0.0M
2021-10-11 550.00 557.00 550.00 556.00 0.0M
2021-10-07 545.00 557.48 530.00 530.00 0.0M
2021-10-06 539.00 539.00 521.00 521.00 0.0M
2021-10-04 550.00 550.00 540.00 540.00 0.0M
2021-10-01 550.00 550.00 550.00 550.00 0.0M
2021-09-30 581.00 581.00 570.41 575.00 0.0M
2021-09-29 568.00 579.58 566.81 579.58 0.0M
2021-09-28 580.92 590.00 571.21 576.49 0.0M
2021-09-27 564.72 599.00 564.72 599.00 0.0M
2021-09-24 593.00 596.01 590.01 592.19 0.0M
2021-09-23 595.54 595.54 593.00 593.00 0.0M
2021-09-22 587.00 587.00 575.56 584.90 0.0M
2021-09-21 573.01 576.99 558.01 573.45 0.0M
2021-09-20 580.80 580.80 552.01 555.00 0.0M
2021-09-17 600.00 601.10 594.02 594.02 0.0M
2021-09-15 590.00 594.01 590.00 590.41 0.0M
2021-09-14 605.01 605.01 590.01 593.00 0.0M
2021-09-13 605.00 616.89 595.01 608.21 0.0M
2021-09-09 610.00 641.00 600.01 641.00 0.0M
2021-09-08 619.44 629.19 619.44 629.19 0.0M
2021-09-07 649.01 654.99 630.00 654.51 0.0M
2021-09-06 643.16 643.16 643.16 643.16 0.0M
2021-09-03 630.01 635.01 613.61 635.01 0.0M
2021-09-02 654.99 665.00 640.00 643.00 0.1M
2021-09-01 637.50 646.79 633.75 638.00 0.0M
2021-08-31 605.00 612.49 592.91 608.00 0.0M
2021-08-30 590.51 608.21 590.51 606.18 0.0M
2021-08-27 593.00 620.39 593.00 620.39 0.0M
2021-08-26 623.51 623.51 585.97 585.97 0.0M
2021-08-25 610.00 625.01 610.00 617.39 0.0M
2021-08-24 599.01 615.00 587.51 611.99 0.0M
2021-08-23 573.99 588.50 565.00 588.00 0.0M
2021-08-20 553.60 568.85 548.00 561.01 0.0M
2021-08-19 567.38 571.49 545.00 545.00 0.0M
2021-08-18 570.01 593.75 558.41 559.09 0.0M
2021-08-17 583.76 594.97 545.00 559.74 0.0M
2021-08-16 608.00 608.00 570.01 571.31 0.0M
2021-08-13 631.71 631.71 595.01 604.19 0.0M
2021-08-12 655.00 668.99 649.62 661.50 0.0M
2021-08-11 720.49 720.49 655.01 677.00 0.1M
2021-08-10 619.11 806.75 619.11 699.33 0.2M
2021-08-09 555.00 576.39 554.41 574.09 0.0M
2021-08-06 556.06 562.49 554.63 562.49 0.0M
2021-08-05 543.66 566.00 543.00 566.00 0.0M
2021-08-04 526.48 541.50 526.00 529.66 0.0M
2021-08-03 520.01 532.39 516.85 526.31 0.0M
2021-08-02 525.00 565.01 525.00 540.00 0.0M
2021-07-30 563.19 563.19 540.23 540.23 0.0M
2021-07-29 547.99 559.01 541.79 549.00 0.0M
2021-07-28 515.00 536.99 505.01 532.00 0.0M
2021-07-27 490.00 502.00 469.00 499.99 0.1M
2021-07-26 505.00 506.00 482.00 494.96 0.0M
2021-07-23 510.83 519.00 505.00 516.00 0.0M
2021-07-22 561.00 561.00 515.69 522.60 0.0M
2021-07-21 563.29 564.99 547.49 557.00 0.0M
2021-07-20 518.00 545.00 505.56 545.00 0.0M
2021-07-19 500.00 525.00 500.00 516.00 0.0M
2021-07-16 530.00 530.00 502.01 503.26 0.0M
2021-07-15 565.00 567.99 540.00 551.99 0.0M
2021-07-14 585.00 620.00 568.00 568.54 0.0M
2021-07-13 617.90 617.90 592.99 599.99 0.0M
2021-07-12 680.00 680.00 610.51 616.48 0.1M
2021-07-09 683.80 685.00 679.90 685.00 0.0M
2021-07-08 650.00 691.19 650.00 683.80 0.0M
2021-07-07 700.00 711.00 679.00 680.00 0.0M
2021-07-06 691.67 749.99 691.67 723.89 0.0M
2021-07-02 764.24 764.24 717.00 720.17 0.0M
2021-07-01 789.99 789.99 750.01 780.79 0.0M
2021-06-30 750.00 799.99 733.02 798.99 0.0M
2021-06-29 798.45 818.00 760.00 765.00 0.0M
2021-06-28 750.00 812.19 750.00 799.99 0.0M
2021-06-25 785.00 817.40 755.01 784.46 0.0M
2021-06-24 767.47 767.47 730.00 755.00 0.0M
2021-06-23 754.66 773.99 733.00 767.47 0.0M
2021-06-22 605.50 784.89 605.50 755.65 0.1M
2021-06-21 579.90 590.00 565.00 587.50 0.0M
2021-06-18 594.91 594.91 565.01 572.22 0.0M
2021-06-17 572.00 598.00 570.00 598.00 0.0M
2021-06-16 555.00 571.99 545.00 571.99 0.0M
2021-06-15 590.00 594.99 549.91 553.02 0.0M
2021-06-14 587.50 588.00 576.00 582.00 0.0M
2021-06-11 590.00 610.00 584.22 584.22 0.0M
2021-06-10 595.10 601.59 571.22 582.00 0.0M
2021-06-09 605.00 613.80 588.98 589.69 0.0M
2021-06-08 630.00 630.00 600.01 612.18 0.0M
2021-06-07 585.00 626.00 585.00 623.00 0.0M
2021-06-04 612.00 612.00 589.00 598.00 0.0M
2021-06-03 647.68 648.50 606.00 607.02 0.0M
2021-06-02 574.99 655.99 574.99 637.54 0.0M
2021-06-01 588.81 590.00 564.01 571.00 0.0M
2021-05-31 591.00 591.00 591.00 591.00 0.0M
2021-05-28 617.00 640.00 585.00 594.04 0.0M
2021-05-27 574.00 620.00 574.00 617.25 0.0M
2021-05-26 562.00 594.99 562.00 580.00 0.0M
2021-05-25 550.00 555.00 533.00 538.42 0.0M
2021-05-24 525.01 572.39 515.00 553.01 0.0M
2021-05-21 514.00 554.98 514.00 541.49 0.0M
2021-05-20 506.00 506.00 475.32 491.20 0.0M
2021-05-19 465.00 490.44 460.01 487.55 0.0M
2021-05-18 447.47 520.01 447.47 497.50 0.0M
2021-05-17 458.10 468.10 444.00 449.00 0.0M
2021-05-14 405.41 440.01 405.41 440.01 0.0M
2021-05-13 433.00 450.00 390.00 401.50 0.0M
2021-05-12 475.00 475.00 415.00 424.50 0.0M
2021-05-11 388.88 485.00 388.88 480.67 0.0M
2021-05-10 356.65 360.00 349.00 356.00 0.0M
2021-05-07 384.00 384.00 380.49 380.49 0.0M
2021-05-06 374.30 374.30 365.00 366.00 0.0M
2021-05-05 391.00 402.01 389.50 389.50 0.0M
2021-05-04 395.00 395.00 389.51 389.51 0.0M
2021-05-03 413.61 417.99 413.61 417.99 0.0M
2021-04-30 443.99 443.99 435.00 436.00 0.0M
2021-04-29 474.98 474.98 433.30 443.50 0.0M
2021-04-28 459.00 459.00 453.00 453.00 0.0M
2021-04-27 454.00 468.99 450.02 458.11 0.0M
2021-04-26 450.00 465.41 445.00 461.32 0.0M
2021-04-23 425.01 447.00 425.01 442.20 0.0M
2021-04-22 450.00 455.99 431.00 431.00 0.0M
2021-04-21 394.99 433.32 394.99 433.32 0.0M
2021-04-20 369.51 394.99 369.51 384.00 0.0M
2021-04-19 411.00 411.00 368.19 371.37 0.1M
2021-04-16 415.00 426.01 410.00 422.50 0.1M
2021-04-15 447.00 448.00 410.01 422.60 0.0M
2021-04-14 489.98 489.98 455.01 467.30 0.0M
2021-04-13 447.00 469.75 447.00 469.75 0.0M
2021-04-12 473.00 473.00 445.46 446.85 0.0M
2021-04-09 480.00 480.00 469.00 478.01 0.0M
2021-04-08 485.00 485.00 480.00 481.50 0.0M
2021-04-07 527.01 528.01 490.00 491.76 0.0M
2021-04-06 530.00 545.99 520.00 532.01 0.0M
2021-04-05 570.00 570.00 552.00 552.00 0.0M
2021-03-31 555.01 569.30 555.01 568.58 0.1M
2021-03-30 540.00 540.00 540.00 540.00 0.0M
2021-03-29 518.00 518.00 515.00 515.00 0.0M
2021-03-26 578.28 578.28 532.20 539.99 0.0M
2021-03-25 499.00 550.01 499.00 550.01 0.0M
2021-03-24 570.00 570.00 518.00 518.69 0.0M
2021-03-23 575.00 575.00 549.00 557.99 0.0M
2021-03-22 609.45 609.45 605.00 605.00 0.0M
2021-03-19 605.10 605.10 584.69 584.96 0.0M
2021-03-18 635.00 650.00 629.99 629.99 0.0M
2021-03-17 618.00 659.99 600.01 658.33 0.0M
2021-03-16 675.00 678.00 618.00 618.62 0.0M
2021-03-12 629.99 665.99 600.01 659.99 0.0M
2021-03-11 590.00 616.00 587.00 615.99 0.0M
2021-03-10 575.99 575.99 534.01 557.99 0.0M
2021-03-09 539.25 561.00 539.25 561.00 0.0M
2021-03-08 524.00 544.99 499.99 499.99 0.0M
2021-03-05 528.00 534.99 480.00 534.99 0.1M
2021-03-04 545.00 563.00 531.00 540.00 0.0M
2021-03-03 620.00 629.99 572.00 572.00 0.0M
2021-03-02 760.01 760.01 645.15 646.01 0.0M
2021-03-01 795.00 799.99 776.01 776.01 0.0M
2021-02-26 765.00 771.11 752.15 759.00 0.0M
2021-02-25 789.00 807.99 768.01 787.80 0.0M
2021-02-24 700.07 775.99 700.07 766.98 0.0M
2021-02-23 780.00 780.00 728.01 751.83 0.0M
2021-02-22 855.01 878.00 830.01 842.50 0.0M
2021-02-19 880.00 935.99 880.00 889.56 0.0M
2021-02-18 863.00 890.00 830.00 843.23 0.0M
2021-02-17 960.00 969.99 860.01 905.50 0.0M
2021-02-16 990.00 1,026.00 964.00 967.00 0.0M
2021-02-15 959.00 959.00 949.00 957.76 0.0M
2021-02-12 975.00 999.99 930.00 957.76 0.0M
2021-02-11 1,084.00 1,084.00 940.02 994.65 0.0M
2021-02-10 1,110.00 1,115.10 1,010.00 1,040.00 0.0M
2021-02-09 1,055.00 1,116.00 995.00 1,103.01 0.0M
2021-02-08 989.00 1,069.99 971.98 1,046.25 0.0M
2021-02-05 917.99 972.00 890.99 971.98 0.0M
2021-02-04 910.00 936.00 882.00 917.99 0.0M
2021-02-03 800.00 930.00 800.00 895.00 0.0M
2021-02-02 762.85 797.99 749.50 790.00 0.0M
2021-01-29 760.00 800.40 736.01 749.50 0.0M
2021-01-28 849.48 849.48 694.60 730.00 0.0M
2021-01-27 721.01 889.99 721.01 850.00 0.0M
2021-01-26 749.99 749.99 700.01 728.00 0.0M
2021-01-25 690.00 774.00 686.01 736.00 0.0M
2021-01-22 634.98 700.00 634.98 690.00 0.0M
2021-01-21 590.01 635.00 590.01 630.00 0.0M
2021-01-20 623.00 640.00 601.00 604.01 0.0M
2021-01-19 605.00 634.00 605.00 615.25 0.0M
2021-01-15 610.17 620.27 559.00 559.00 0.0M
2021-01-14 490.00 620.00 490.00 610.17 0.0M
2021-01-13 490.00 500.00 451.51 466.64 0.0M
2021-01-12 561.00 561.00 475.00 480.00 0.0M
2021-01-11 465.00 569.00 465.00 544.89 0.0M
2021-01-08 460.00 615.00 396.00 467.35 0.1M
2021-01-07 286.50 480.00 286.50 438.63 0.0M
2021-01-05 201.00 217.00 201.00 217.00 0.0M
2021-01-04 201.00 201.00 201.00 201.00 0.0M