ESGMEX ISHRS (ESGMEXISHRS)

ESGMEXISHRS
🏛️ 墨西哥 →
57.39
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 44.18 44.18 44.06 44.10 0.1M
2021-12-30 44.08 44.17 43.95 44.05 3.0M
2021-12-29 44.00 44.00 43.80 43.80 1.5M
2021-12-28 44.27 44.27 44.08 44.08 1.0M
2021-12-27 44.03 44.13 44.03 44.13 1.2M
2021-12-24 43.77 43.77 43.77 43.77 0.0M
2021-12-23 43.63 43.63 43.58 43.58 1.0M
2021-12-22 43.39 43.41 43.17 43.41 1.1M
2021-12-21 43.25 43.25 43.18 43.18 1.0M
2021-12-20 42.81 42.81 42.59 42.75 1.0M
2021-12-17 42.90 43.52 42.83 43.46 7.1M
2021-12-16 42.70 42.70 42.54 42.54 2.0M
2021-12-15 42.22 42.22 42.22 42.22 0.0M
2021-12-14 42.26 42.45 42.26 42.45 0.0M
2021-12-10 42.21 42.30 42.21 42.26 0.2M
2021-12-09 42.12 42.21 42.12 42.21 0.1M
2021-12-08 42.10 42.10 42.10 42.10 0.0M
2021-12-07 41.93 41.93 41.92 41.92 0.1M
2021-12-06 41.70 41.70 41.70 41.70 0.0M
2021-12-03 42.28 42.28 41.72 41.79 4.3M
2021-12-02 41.71 42.09 41.67 41.97 5.0M
2021-12-01 41.80 41.80 41.28 41.40 1.0M
2021-11-30 40.52 41.07 40.52 41.02 7.0M
2021-11-29 40.70 40.94 40.70 40.94 0.1M
2021-11-26 40.47 40.60 40.38 40.60 1.2M
2021-11-25 41.79 41.79 41.79 41.79 0.0M
2021-11-24 41.71 41.71 41.50 41.64 3.0M
2021-11-23 41.33 41.85 41.33 41.85 0.1M
2021-11-22 41.51 41.51 41.32 41.32 1.2M
2021-11-19 41.43 41.49 41.36 41.47 1.7M
2021-11-18 42.50 42.50 41.24 41.50 0.0M
2021-11-17 41.45 41.70 41.40 41.69 0.3M
2021-11-16 41.93 42.09 41.74 41.79 0.1M
2021-11-12 42.00 42.00 42.00 42.00 0.0M
2021-11-11 42.25 42.25 42.22 42.22 0.0M
2021-11-10 42.48 42.48 42.26 42.30 0.0M
2021-11-09 42.59 42.59 42.32 42.32 0.0M
2021-11-05 42.27 42.60 42.27 42.47 0.0M
2021-11-04 42.14 42.14 42.14 42.14 0.0M
2021-11-03 42.15 42.30 42.15 42.30 0.0M
2021-11-01 42.20 42.20 42.06 42.09 0.6M
2021-10-29 41.48 41.90 41.48 41.80 0.7M
2021-10-28 41.83 41.99 41.83 41.89 0.6M
2021-10-27 42.00 42.05 41.99 41.99 0.6M
2021-10-26 42.20 42.22 42.20 42.22 0.0M
2021-10-25 41.96 41.96 41.96 41.96 0.0M
2021-10-22 42.00 42.00 41.96 41.97 13.0M
2021-10-21 42.00 42.14 42.00 42.00 13.3M
2021-10-20 42.37 42.44 42.34 42.40 14.4M
2021-10-19 42.58 42.58 42.53 42.53 0.0M
2021-10-18 43.00 43.00 42.70 42.73 1.1M
2021-10-15 42.85 42.85 42.81 42.83 0.0M
2021-10-14 42.33 42.33 42.33 42.33 0.0M
2021-10-13 42.16 42.16 42.16 42.16 0.0M
2021-10-12 42.13 42.13 42.13 42.13 0.2M
2021-10-11 41.92 41.96 41.90 41.92 0.0M
2021-10-08 41.50 41.70 41.49 41.70 4.8M
2021-10-07 41.56 41.58 41.32 41.32 3.2M
2021-10-06 41.21 41.58 41.21 41.58 3.2M
2021-10-05 41.49 41.62 41.49 41.62 3.5M
2021-10-04 41.45 41.48 41.36 41.37 3.6M
2021-10-01 41.50 41.90 41.45 41.59 3.9M
2021-09-30 41.56 41.90 41.56 41.88 7.2M
2021-09-29 41.50 41.69 41.50 41.64 16.9M
2021-09-28 41.69 41.69 41.36 41.36 7.5M
2021-09-27 41.86 41.86 41.86 41.86 0.0M
2021-09-24 41.67 41.77 41.60 41.62 0.2M
2021-09-23 41.86 41.94 41.86 41.89 1.7M
2021-09-22 41.73 41.89 41.73 41.88 6.0M
2021-09-21 41.30 41.43 41.30 41.40 10.8M
2021-09-20 41.13 41.16 41.03 41.16 11.0M
2021-09-17 41.93 41.93 41.78 41.78 0.0M
2021-09-15 42.24 42.37 42.23 42.37 1.3M
2021-09-14 41.53 42.18 41.53 42.07 11.0M
2021-09-13 41.81 41.81 41.72 41.76 0.0M
2021-09-10 41.77 41.77 41.67 41.71 9.0M
2021-09-09 41.53 41.60 41.53 41.53 5.0M
2021-09-08 41.85 41.88 41.56 41.56 14.9M
2021-09-07 42.10 42.10 41.87 42.05 8.4M
2021-09-06 42.10 42.10 42.10 42.10 0.1M
2021-09-03 42.10 42.10 41.83 41.85 2.2M
2021-09-02 42.05 42.13 42.05 42.13 0.4M
2021-09-01 42.60 42.60 42.28 42.35 0.1M
2021-08-30 42.60 42.70 42.47 42.47 0.4M
2021-08-27 43.64 43.64 42.34 42.42 0.0M
2021-08-26 42.20 42.37 42.20 42.35 3.9M
2021-08-25 42.00 42.26 42.00 42.26 0.1M
2021-08-24 42.20 42.20 41.99 41.99 0.2M
2021-08-23 42.12 42.12 42.12 42.12 0.0M
2021-08-20 41.42 41.63 41.42 41.63 0.1M
2021-08-19 41.07 41.30 41.07 41.27 17.7M
2021-08-17 41.52 41.52 41.30 41.30 1.4M
2021-08-16 41.52 41.52 41.35 41.40 0.0M
2021-08-13 41.05 41.46 41.05 41.46 7.8M
2021-08-12 41.00 41.04 40.95 40.97 0.5M
2021-08-11 41.05 41.09 41.05 41.09 0.0M
2021-08-10 40.81 41.07 40.81 41.07 0.1M
2021-08-09 40.90 40.90 40.89 40.89 5.7M
2021-08-06 41.16 41.18 41.10 41.10 5.7M
2021-08-05 41.15 41.15 41.04 41.04 1.6M
2021-08-04 40.95 41.01 40.95 41.01 3.5M
2021-08-03 40.87 41.40 40.87 41.40 0.8M
2021-08-02 40.86 40.87 40.86 40.87 0.3M
2021-07-30 41.29 41.29 40.86 40.86 4.5M
2021-07-29 41.35 41.53 41.29 41.29 3.9M
2021-07-28 41.08 41.08 41.00 41.04 0.3M
2021-07-27 40.60 40.72 40.52 40.65 1.4M
2021-07-26 40.46 40.84 40.46 40.70 0.2M
2021-07-22 39.84 40.13 39.84 40.13 0.3M
2021-07-21 39.50 40.05 39.50 40.03 0.4M
2021-07-16 40.10 40.10 40.03 40.04 4.2M
2021-07-15 39.66 40.33 39.65 40.19 11.9M
2021-07-14 39.07 39.07 39.07 39.07 0.0M
2021-07-13 39.20 39.20 39.08 39.16 0.0M
2021-07-12 39.33 39.53 39.33 39.53 0.1M
2021-07-09 39.40 39.52 39.39 39.41 0.0M
2021-07-08 39.23 39.37 39.23 39.30 1.3M
2021-07-07 39.44 39.67 39.44 39.63 0.0M
2021-07-06 39.41 39.77 39.41 39.70 0.0M
2021-07-05 39.90 40.01 39.89 40.01 0.0M
2021-07-02 39.85 39.85 39.73 39.73 0.0M
2021-07-01 39.82 40.08 39.82 39.99 1.1M
2021-06-30 39.95 40.01 39.92 39.92 3.8M
2021-06-29 39.94 40.05 39.94 39.98 15.7M
2021-06-28 40.03 40.03 39.86 39.94 5.5M
2021-06-25 40.82 40.82 40.82 40.82 0.0M
2021-06-24 40.05 40.07 40.05 40.07 0.2M
2021-06-23 40.05 40.05 39.95 39.95 0.2M
2021-06-22 39.70 39.90 39.70 39.80 0.1M
2021-06-21 40.15 40.15 40.15 40.15 0.0M
2021-06-18 40.00 40.27 39.86 40.15 0.5M
2021-06-17 40.38 40.38 39.87 39.95 0.1M
2021-06-16 40.40 40.40 40.28 40.28 0.0M
2021-06-15 40.67 40.67 40.51 40.51 0.0M
2021-06-14 40.74 40.81 40.53 40.53 0.3M
2021-06-11 40.78 40.87 40.75 40.87 0.0M
2021-06-10 40.56 40.56 40.56 40.56 2.3M
2021-06-09 40.40 40.50 40.40 40.50 0.3M
2021-06-08 40.48 40.62 40.48 40.54 15.5M
2021-06-07 41.00 41.03 40.90 40.92 15.7M
2021-06-04 40.07 40.15 39.93 40.10 1.8M
2021-06-03 40.00 40.10 39.97 40.07 3.3M
2021-06-02 40.39 40.39 40.39 40.39 0.0M
2021-06-01 40.47 40.57 40.22 40.25 8.0M
2021-05-31 40.21 40.63 40.21 40.46 0.2M
2021-05-28 39.78 39.81 39.78 39.78 8.7M
2021-05-27 39.35 39.40 39.35 39.40 0.0M
2021-05-26 38.98 39.07 38.94 39.00 0.2M
2021-05-25 38.98 39.03 38.97 39.03 0.2M
2021-05-24 39.20 39.20 39.20 39.20 0.0M
2021-05-21 39.25 39.25 39.25 39.25 0.0M
2021-05-20 39.11 39.65 39.11 39.64 0.6M
2021-05-19 38.91 39.22 38.91 39.10 0.4M
2021-05-18 39.56 39.56 39.54 39.54 0.3M
2021-05-17 39.16 39.18 39.15 39.15 0.2M
2021-05-14 38.96 38.96 38.88 38.93 0.0M
2021-05-13 38.75 38.79 38.75 38.75 0.4M
2021-05-12 38.92 38.92 38.62 38.62 4.7M
2021-05-11 39.10 39.16 39.10 39.13 0.1M
2021-05-10 39.49 39.50 39.40 39.50 12.5M
2021-05-07 39.08 39.09 39.00 39.07 0.4M
2021-05-06 38.67 38.82 38.67 38.82 4.2M
2021-05-05 38.43 38.48 38.43 38.48 0.2M
2021-05-04 38.15 38.38 38.15 38.38 0.3M
2021-05-03 38.28 38.28 38.28 38.28 0.0M
2021-04-30 38.20 38.20 37.96 37.97 0.3M
2021-04-29 38.93 38.93 38.56 38.58 0.0M
2021-04-28 38.40 38.40 38.21 38.21 5.4M
2021-04-23 38.64 38.94 38.64 38.83 8.2M
2021-04-22 38.61 38.77 38.61 38.76 18.3M
2021-04-21 38.44 38.72 38.44 38.72 0.2M
2021-04-20 37.99 38.39 37.86 38.39 5.1M
2021-04-19 38.38 38.42 38.00 38.00 0.3M
2021-04-16 38.60 38.72 38.48 38.48 1.0M
2021-04-15 38.50 38.56 38.40 38.40 0.6M
2021-04-14 38.17 38.17 38.17 38.17 0.2M
2021-04-13 37.51 37.60 37.51 37.57 0.7M
2021-04-12 37.78 37.78 37.46 37.55 4.6M
2021-04-09 38.07 38.07 37.77 37.77 0.2M
2021-04-08 38.20 38.25 38.20 38.21 0.1M
2021-04-07 37.85 37.93 37.85 37.93 0.2M
2021-04-06 38.08 38.08 38.00 38.07 0.1M
2021-04-05 37.73 38.25 37.73 38.19 0.2M
2021-03-31 37.54 37.54 37.20 37.32 7.2M
2021-03-30 37.50 37.88 37.50 37.88 15.6M
2021-03-29 37.55 37.81 37.55 37.76 5.2M
2021-03-26 37.15 37.53 37.04 37.51 4.9M
2021-03-25 37.00 37.28 37.00 37.28 0.1M
2021-03-24 37.11 37.11 36.96 37.00 0.1M
2021-03-23 37.12 37.12 36.81 36.81 0.4M
2021-03-22 37.31 37.31 37.21 37.27 0.1M
2021-03-19 37.50 37.60 37.01 37.13 0.2M
2021-03-18 37.71 37.79 37.54 37.58 0.5M
2021-03-17 37.99 37.99 37.59 37.59 0.4M
2021-03-16 37.80 38.12 37.80 38.12 0.9M
2021-03-12 37.83 37.83 37.70 37.83 1.9M
2021-03-11 37.83 37.83 37.70 37.76 2.0M
2021-03-10 37.38 37.74 37.23 37.74 5.8M
2021-03-09 37.10 37.10 37.10 37.10 0.0M
2021-03-08 37.13 37.45 37.13 37.33 1.3M
2021-03-05 36.84 36.84 36.52 36.65 3.0M
2021-03-04 36.66 37.00 36.43 36.52 4.7M
2021-03-03 36.57 36.73 36.55 36.55 0.9M
2021-03-02 35.82 36.10 35.82 36.05 1.0M
2021-03-01 35.36 35.61 35.36 35.44 1.0M
2021-02-26 35.00 35.17 35.00 35.17 0.0M
2021-02-25 35.85 35.85 35.20 35.20 0.0M
2021-02-24 35.85 35.85 35.85 35.85 0.0M
2021-02-23 35.35 35.55 35.35 35.55 0.0M
2021-02-22 35.40 35.61 35.40 35.50 2.1M
2021-02-19 35.50 35.59 35.44 35.44 1.0M
2021-02-18 35.40 35.40 35.40 35.40 0.8M
2021-02-17 35.45 35.50 35.45 35.50 0.0M
2021-02-16 35.43 35.45 35.42 35.45 0.4M
2021-02-15 35.00 35.00 35.00 35.00 0.0M
2021-02-12 35.03 35.05 35.03 35.05 0.0M
2021-02-11 34.90 34.90 34.83 34.88 0.9M
2021-02-09 35.50 35.74 35.50 35.74 0.0M
2021-02-08 34.98 35.01 34.98 35.00 2.9M
2021-02-05 35.30 35.30 35.06 35.12 0.1M
2021-02-04 34.59 35.11 34.59 35.11 6.0M
2021-02-03 34.70 34.80 34.70 34.78 0.4M
2021-02-02 34.85 34.85 34.71 34.71 0.0M
2021-01-29 34.20 34.22 34.20 34.20 0.1M
2021-01-28 35.10 35.10 35.10 35.10 0.2M
2021-01-27 34.92 35.04 34.92 35.04 0.1M
2021-01-26 35.56 35.56 35.56 35.56 0.0M
2021-01-25 35.27 35.75 35.27 35.75 0.5M
2021-01-22 35.11 35.49 35.09 35.49 2.2M
2021-01-21 35.60 35.60 35.60 35.60 0.0M
2021-01-20 35.90 35.90 35.55 35.75 0.5M
2021-01-19 36.12 36.13 36.04 36.04 0.3M
2021-01-18 36.67 36.80 36.67 36.80 0.1M
2021-01-13 36.31 36.31 36.25 36.25 0.1M
2021-01-12 36.45 36.45 36.33 36.40 3.0M
2021-01-11 36.71 36.80 36.71 36.80 0.0M
2021-01-08 36.94 37.06 36.94 37.06 0.5M
2021-01-07 36.67 36.67 36.67 36.67 0.3M
2021-01-06 36.54 36.54 36.21 36.22 15.7M
2021-01-05 35.45 35.72 35.45 35.66 0.8M
2021-01-04 35.70 35.70 35.50 35.55 0.5M