埃克森美孚

XOM
🏛️ 墨西哥 →
2,119.99
最后更新: 2025-09-29
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 1,235.01 1,235.01 1,235.01 1,235.01 0.0M
2021-12-30 1,265.00 1,265.00 1,250.00 1,250.00 0.0M
2021-12-29 1,250.02 1,269.99 1,250.02 1,265.00 0.0M
2021-12-28 1,273.00 1,273.00 1,250.27 1,266.00 0.0M
2021-12-27 1,263.98 1,263.98 1,263.98 1,263.98 0.0M
2021-12-22 1,264.50 1,264.50 1,264.50 1,264.50 0.0M
2021-12-21 1,232.92 1,269.99 1,232.92 1,269.99 0.0M
2021-12-20 1,210.01 1,214.31 1,210.01 1,214.31 0.0M
2021-12-17 1,274.99 1,274.99 1,252.00 1,252.00 0.0M
2021-12-16 1,312.51 1,312.51 1,290.00 1,290.00 0.0M
2021-12-14 1,330.98 1,330.98 1,329.99 1,329.99 0.0M
2021-12-13 1,322.99 1,322.99 1,288.00 1,288.00 0.0M
2021-12-10 1,307.00 1,307.80 1,299.91 1,302.00 0.0M
2021-12-09 1,310.00 1,318.56 1,300.00 1,300.00 0.0M
2021-12-08 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2021-12-07 1,320.00 1,325.01 1,313.00 1,313.00 0.0M
2021-12-03 1,303.10 1,303.10 1,290.01 1,297.07 0.0M
2021-12-02 1,269.37 1,269.95 1,269.37 1,269.95 0.0M
2021-12-01 1,296.30 1,316.81 1,290.01 1,290.01 0.0M
2021-11-30 1,345.79 1,345.79 1,285.02 1,292.38 0.0M
2021-11-29 1,360.00 1,360.00 1,325.49 1,345.79 0.0M
2021-11-26 1,300.00 1,334.50 1,276.11 1,321.10 0.0M
2021-11-24 1,350.00 1,379.99 1,340.98 1,345.00 0.0M
2021-11-23 1,328.00 1,349.98 1,308.59 1,334.00 0.0M
2021-11-22 1,260.00 1,310.00 1,260.00 1,310.00 0.0M
2021-11-19 1,300.00 1,300.00 1,255.71 1,261.75 0.0M
2021-11-18 1,320.00 1,339.71 1,320.00 1,325.00 0.0M
2021-11-17 1,349.99 1,349.99 1,307.71 1,334.61 0.0M
2021-11-16 1,340.00 1,357.00 1,326.77 1,357.00 0.0M
2021-11-12 1,310.00 1,333.13 1,309.28 1,309.28 0.0M
2021-11-11 1,327.00 1,327.00 1,327.00 1,327.00 0.0M
2021-11-10 1,322.10 1,329.99 1,320.00 1,320.00 0.0M
2021-11-09 1,330.00 1,336.00 1,330.00 1,336.00 0.0M
2021-11-08 1,340.00 1,340.00 1,328.00 1,328.00 0.0M
2021-11-05 1,325.01 1,329.99 1,325.00 1,327.99 0.0M
2021-11-04 1,337.00 1,337.00 1,324.40 1,324.40 0.0M
2021-11-03 1,360.00 1,360.00 1,300.34 1,330.00 0.0M
2021-11-01 1,328.00 1,388.59 1,328.00 1,370.05 0.0M
2021-10-29 1,330.00 1,343.98 1,323.80 1,328.00 0.0M
2021-10-28 1,291.56 1,320.71 1,291.56 1,300.01 0.0M
2021-10-27 1,324.69 1,324.86 1,291.56 1,291.56 0.0M
2021-10-26 1,300.01 1,335.98 1,300.01 1,330.69 0.0M
2021-10-25 1,297.00 1,299.48 1,291.50 1,298.62 0.0M
2021-10-22 1,274.61 1,275.00 1,261.01 1,275.00 0.0M
2021-10-21 1,274.00 1,287.79 1,269.00 1,274.61 0.0M
2021-10-20 1,285.99 1,287.78 1,275.01 1,275.01 0.0M
2021-10-19 1,277.00 1,286.00 1,265.74 1,286.00 0.0M
2021-10-18 1,285.19 1,285.19 1,265.51 1,265.51 0.0M
2021-10-15 1,280.00 1,290.00 1,268.00 1,277.00 0.0M
2021-10-14 1,266.00 1,278.00 1,266.00 1,278.00 0.0M
2021-10-13 1,269.00 1,269.00 1,252.00 1,254.04 0.0M
2021-10-12 1,288.00 1,288.00 1,263.07 1,268.56 0.0M
2021-10-11 1,297.80 1,309.99 1,281.01 1,288.00 0.0M
2021-10-08 1,275.00 1,290.33 1,275.00 1,290.00 0.0M
2021-10-07 1,279.95 1,279.95 1,279.95 1,279.95 0.0M
2021-10-06 1,260.00 1,260.00 1,200.00 1,240.00 0.0M
2021-10-05 1,287.99 1,289.99 1,267.00 1,267.00 0.0M
2021-10-04 1,260.00 1,287.98 1,249.00 1,249.00 0.0M
2021-10-01 1,226.00 1,242.00 1,226.00 1,242.00 0.0M
2021-09-30 1,220.00 1,226.99 1,190.18 1,220.00 0.0M
2021-09-29 1,226.00 1,234.00 1,226.00 1,229.07 0.0M
2021-09-28 1,225.00 1,226.00 1,209.78 1,226.00 0.0M
2021-09-27 1,167.00 1,200.00 1,167.00 1,194.00 0.0M
2021-09-24 1,145.00 1,159.88 1,145.00 1,157.00 0.0M
2021-09-23 1,127.00 1,140.00 1,125.00 1,140.00 0.0M
2021-09-22 1,099.99 1,119.00 1,099.99 1,109.98 0.0M
2021-09-21 1,079.00 1,099.99 1,069.00 1,099.99 0.0M
2021-09-20 1,076.90 1,103.00 1,070.25 1,080.00 0.0M
2021-09-17 1,113.90 1,113.90 1,101.00 1,104.02 0.0M
2021-09-15 1,113.00 1,124.00 1,113.00 1,116.00 0.0M
2021-09-14 1,095.01 1,095.01 1,087.00 1,087.50 0.0M
2021-09-13 1,101.01 1,108.99 1,095.01 1,095.01 0.0M
2021-09-10 1,075.00 1,085.00 1,075.00 1,085.00 0.0M
2021-09-09 1,080.50 1,087.49 1,070.00 1,075.00 0.0M
2021-09-08 1,081.00 1,081.00 1,080.50 1,080.59 0.0M
2021-09-07 1,100.00 1,104.89 1,100.00 1,104.89 0.0M
2021-09-03 1,100.00 1,100.00 1,082.46 1,093.00 0.0M
2021-09-02 1,074.00 1,105.00 1,074.00 1,100.00 0.0M
2021-09-01 1,090.00 1,090.00 1,074.00 1,074.00 0.0M
2021-08-31 1,107.00 1,107.00 1,098.50 1,098.50 0.0M
2021-08-30 1,120.03 1,128.00 1,119.27 1,119.27 0.0M
2021-08-27 1,137.90 1,137.90 1,120.01 1,120.02 0.0M
2021-08-26 1,126.00 1,126.00 1,111.01 1,111.01 0.0M
2021-08-25 1,126.01 1,126.33 1,126.01 1,126.33 0.0M
2021-08-24 1,132.00 1,132.00 1,116.00 1,120.00 0.0M
2021-08-23 1,091.80 1,121.00 1,091.80 1,120.00 0.0M
2021-08-20 1,073.00 1,076.41 1,073.00 1,074.00 0.0M
2021-08-19 1,076.13 1,080.00 1,052.01 1,064.38 0.0M
2021-08-18 1,111.43 1,111.43 1,090.12 1,094.41 0.1M
2021-08-17 1,120.00 1,120.30 1,108.00 1,111.43 0.0M
2021-08-16 1,105.00 1,124.90 1,100.00 1,112.00 0.0M
2021-08-13 1,130.00 1,133.49 1,119.01 1,127.00 0.0M
2021-08-12 1,140.00 1,143.00 1,133.00 1,143.00 0.0M
2021-08-11 1,168.00 1,168.00 1,143.97 1,163.00 0.0M
2021-08-10 1,162.98 1,174.99 1,159.21 1,168.00 0.0M
2021-08-09 1,155.00 1,161.85 1,150.01 1,151.29 0.0M
2021-08-06 1,150.00 1,167.00 1,144.81 1,152.58 0.0M
2021-08-05 1,147.00 1,147.00 1,140.01 1,143.99 0.0M
2021-08-04 1,141.91 1,150.00 1,139.01 1,140.00 0.0M
2021-08-03 1,145.01 1,150.00 1,122.53 1,150.00 0.0M
2021-08-02 1,164.20 1,164.20 1,131.65 1,148.00 0.0M
2021-07-30 1,160.00 1,160.00 1,140.01 1,140.01 0.0M
2021-07-29 1,165.00 1,173.20 1,165.00 1,173.00 0.0M
2021-07-28 1,164.86 1,164.94 1,154.99 1,164.94 0.0M
2021-07-27 1,155.00 1,155.00 1,145.01 1,145.04 0.0M
2021-07-26 1,165.01 1,171.00 1,153.01 1,168.00 0.0M
2021-07-23 1,146.77 1,147.01 1,133.77 1,133.77 0.0M
2021-07-22 1,159.63 1,159.63 1,150.00 1,159.00 0.0M
2021-07-21 1,160.00 1,173.00 1,160.00 1,167.00 0.0M
2021-07-20 1,130.00 1,148.09 1,121.41 1,128.00 0.0M
2021-07-19 1,128.02 1,128.02 1,094.01 1,095.01 0.0M
2021-07-16 1,158.00 1,158.00 1,126.01 1,128.02 0.0M
2021-07-15 1,184.00 1,188.50 1,168.92 1,168.92 0.0M
2021-07-14 1,219.99 1,219.99 1,168.34 1,168.34 0.0M
2021-07-13 1,220.00 1,220.00 1,219.99 1,219.99 0.0M
2021-07-12 1,209.00 1,209.64 1,206.01 1,209.64 0.0M
2021-07-09 1,215.20 1,227.15 1,209.23 1,209.51 0.0M
2021-07-08 1,200.00 1,212.00 1,190.02 1,200.00 0.0M
2021-07-07 1,234.79 1,234.79 1,200.00 1,205.00 0.0M
2021-07-06 1,240.00 1,240.00 1,220.00 1,239.99 0.0M
2021-07-05 1,246.00 1,262.00 1,246.00 1,262.00 0.0M
2021-07-02 1,258.02 1,258.02 1,237.53 1,253.99 0.0M
2021-07-01 1,270.01 1,289.99 1,258.02 1,264.00 0.0M
2021-06-30 1,250.00 1,255.04 1,250.00 1,254.01 0.0M
2021-06-29 1,255.00 1,255.00 1,236.01 1,254.99 0.0M
2021-06-28 1,236.01 1,265.99 1,236.01 1,250.46 0.0M
2021-06-25 1,275.00 1,284.00 1,266.92 1,284.00 0.0M
2021-06-24 1,280.04 1,294.99 1,280.04 1,284.00 0.0M
2021-06-23 1,306.99 1,307.99 1,290.00 1,298.00 0.0M
2021-06-22 1,289.00 1,310.01 1,289.00 1,307.99 0.0M
2021-06-21 1,289.98 1,289.98 1,277.00 1,284.53 0.0M
2021-06-18 1,265.00 1,269.71 1,246.00 1,252.96 0.0M
2021-06-17 1,306.00 1,333.49 1,255.01 1,267.89 0.1M
2021-06-16 1,287.11 1,309.99 1,280.04 1,305.99 0.3M
2021-06-15 1,276.00 1,289.00 1,270.00 1,287.11 0.4M
2021-06-14 1,271.00 1,271.00 1,228.83 1,228.83 0.1M
2021-06-11 1,230.01 1,252.00 1,230.01 1,249.00 0.0M
2021-06-10 1,253.00 1,257.29 1,228.33 1,236.01 0.0M
2021-06-09 1,225.00 1,252.99 1,225.00 1,235.21 0.0M
2021-06-08 1,201.00 1,232.00 1,201.00 1,226.30 0.0M
2021-06-07 1,210.01 1,211.00 1,205.30 1,211.00 0.0M
2021-06-04 1,225.00 1,226.25 1,219.00 1,226.22 0.0M
2021-06-03 1,215.01 1,230.00 1,215.01 1,230.00 0.0M
2021-06-02 1,211.00 1,218.00 1,206.00 1,215.00 0.0M
2021-06-01 1,199.69 1,205.99 1,190.01 1,204.22 0.0M
2021-05-31 1,165.01 1,165.01 1,165.01 1,165.01 0.0M
2021-05-28 1,162.99 1,179.99 1,158.01 1,165.01 0.0M
2021-05-27 1,170.16 1,188.98 1,158.32 1,187.52 0.0M
2021-05-26 1,153.15 1,153.16 1,153.15 1,153.16 0.0M
2021-05-25 1,175.00 1,175.00 1,144.63 1,158.95 0.0M
2021-05-24 1,173.01 1,188.00 1,173.01 1,186.00 0.0M
2021-05-21 1,199.99 1,199.99 1,170.03 1,170.03 0.0M
2021-05-20 1,163.10 1,171.00 1,160.00 1,164.59 0.0M
2021-05-19 1,160.00 1,176.30 1,160.00 1,169.75 0.0M
2021-05-18 1,230.00 1,230.00 1,198.02 1,201.48 0.0M
2021-05-17 1,215.00 1,230.00 1,205.01 1,230.00 0.0M
2021-05-14 1,213.79 1,213.79 1,190.11 1,203.01 0.0M
2021-05-13 1,201.00 1,207.89 1,165.00 1,183.02 0.0M
2021-05-12 1,215.01 1,233.35 1,200.01 1,206.03 0.0M
2021-05-11 1,229.99 1,237.49 1,201.01 1,209.99 0.0M
2021-05-10 1,250.00 1,270.10 1,243.01 1,250.00 0.0M
2021-05-07 1,220.20 1,241.00 1,215.22 1,241.00 0.0M
2021-05-06 1,230.00 1,230.00 1,216.00 1,230.00 0.0M
2021-05-05 1,201.01 1,234.99 1,201.01 1,229.67 0.0M
2021-05-04 1,200.00 1,202.00 1,186.00 1,195.00 0.0M
2021-05-03 1,186.00 1,192.00 1,180.00 1,182.61 0.0M
2021-04-30 1,168.80 1,178.00 1,162.00 1,169.00 0.4M
2021-04-29 1,193.00 1,195.05 1,170.01 1,170.02 0.4M
2021-04-28 1,138.00 1,186.99 1,138.00 1,150.38 0.0M
2021-04-27 1,122.00 1,154.99 1,119.00 1,142.82 0.0M
2021-04-26 1,107.99 1,112.00 1,107.99 1,108.00 0.0M
2021-04-23 1,108.00 1,108.00 1,104.50 1,107.99 0.0M
2021-04-22 1,111.01 1,111.01 1,100.00 1,107.00 0.0M
2021-04-21 1,088.00 1,119.99 1,088.00 1,116.04 0.0M
2021-04-20 1,091.00 1,097.00 1,088.00 1,097.00 0.0M
2021-04-19 1,113.00 1,116.00 1,113.00 1,116.00 0.0M
2021-04-16 1,123.03 1,130.50 1,123.03 1,128.00 0.0M
2021-04-15 1,140.00 1,154.99 1,123.00 1,137.74 0.4M
2021-04-14 1,137.00 1,176.99 1,134.00 1,147.00 0.0M
2021-04-13 1,114.00 1,128.49 1,114.00 1,116.01 0.0M
2021-04-12 1,126.00 1,126.00 1,100.01 1,120.00 0.0M
2021-04-09 1,140.00 1,140.00 1,120.02 1,121.02 0.0M
2021-04-08 1,140.00 1,140.01 1,117.01 1,120.47 0.0M
2021-04-07 1,140.00 1,145.00 1,140.00 1,140.01 0.0M
2021-04-06 1,156.00 1,159.99 1,135.01 1,137.00 0.0M
2021-04-05 1,147.00 1,151.00 1,135.10 1,150.37 0.0M
2021-03-31 1,155.00 1,155.00 1,140.04 1,145.00 0.0M
2021-03-30 1,152.01 1,181.64 1,152.01 1,170.99 0.0M
2021-03-29 1,180.00 1,193.58 1,180.00 1,193.58 0.0M
2021-03-26 1,179.00 1,187.00 1,162.01 1,187.00 0.0M
2021-03-25 1,144.50 1,174.99 1,129.03 1,158.83 0.0M
2021-03-24 1,187.99 1,195.97 1,165.01 1,179.00 0.0M
2021-03-23 1,128.01 1,158.00 1,128.01 1,152.40 0.0M
2021-03-22 1,159.69 1,187.99 1,150.00 1,155.00 0.0M
2021-03-19 1,140.00 1,187.99 1,130.21 1,171.52 0.0M
2021-03-18 1,205.00 1,205.00 1,158.00 1,158.29 0.0M
2021-03-17 1,247.99 1,247.99 1,213.29 1,213.29 0.0M
2021-03-16 1,290.07 1,290.07 1,203.01 1,222.84 0.0M
2021-03-12 1,274.01 1,300.99 1,274.01 1,299.97 0.0M
2021-03-11 1,299.04 1,299.04 1,263.00 1,263.00 0.0M
2021-03-10 1,280.00 1,292.99 1,270.03 1,292.58 0.0M
2021-03-09 1,294.00 1,295.00 1,260.01 1,275.01 0.0M
2021-03-08 1,330.00 1,338.99 1,280.00 1,310.01 0.0M
2021-03-05 1,280.00 1,299.00 1,248.01 1,297.68 0.4M
2021-03-04 1,205.00 1,238.00 1,189.00 1,238.00 0.4M
2021-03-03 1,182.00 1,220.00 1,182.00 1,183.16 0.0M
2021-03-02 1,170.00 1,173.00 1,159.00 1,159.01 0.1M
2021-03-01 1,132.76 1,189.99 1,132.76 1,168.40 0.4M
2021-02-26 1,130.00 1,145.01 1,110.01 1,132.12 0.0M
2021-02-25 1,177.00 1,199.98 1,165.00 1,175.00 0.0M
2021-02-24 1,138.00 1,165.39 1,138.00 1,158.00 0.0M
2021-02-23 1,137.99 1,137.99 1,110.00 1,132.02 0.0M
2021-02-22 1,080.00 1,137.27 1,080.00 1,130.00 0.0M
2021-02-19 1,064.29 1,080.00 1,064.29 1,073.00 0.0M
2021-02-18 1,064.00 1,079.99 1,059.00 1,059.00 0.0M
2021-02-17 1,050.00 1,081.00 1,050.00 1,064.00 0.0M
2021-02-16 1,002.92 1,064.99 1,002.92 1,050.00 0.0M
2021-02-15 1,010.00 1,030.00 1,010.00 1,030.00 0.0M
2021-02-12 995.00 1,010.00 995.00 1,002.31 0.0M
2021-02-11 1,005.00 1,008.10 980.00 990.00 0.0M
2021-02-10 1,018.00 1,024.99 1,014.00 1,024.00 0.0M
2021-02-09 1,045.01 1,045.01 1,005.01 1,014.45 0.0M
2021-02-08 1,031.00 1,054.99 1,031.00 1,045.01 0.0M
2021-02-05 994.50 1,007.00 994.50 1,007.00 0.0M
2021-02-04 962.00 987.00 962.00 979.20 0.0M
2021-02-03 924.00 962.36 924.00 959.47 0.0M
2021-02-02 925.00 940.00 920.00 920.00 0.0M
2021-01-29 921.00 922.00 911.00 922.00 0.0M
2021-01-28 940.00 944.99 932.50 933.00 0.0M
2021-01-27 915.00 932.70 912.13 932.70 0.0M
2021-01-26 950.99 950.99 930.01 930.01 0.0M
2021-01-25 947.71 947.81 930.00 933.00 0.0M
2021-01-22 935.00 946.30 935.00 943.00 0.0M
2021-01-21 952.00 952.01 945.00 952.01 0.0M
2021-01-20 965.00 971.00 964.55 971.00 0.0M
2021-01-19 945.02 966.00 945.02 960.31 0.0M
2021-01-18 950.00 950.00 945.01 945.01 0.0M
2021-01-15 995.99 995.99 945.00 945.00 0.0M
2021-01-14 963.00 1,004.00 963.00 1,002.00 0.0M
2021-01-13 952.00 963.00 945.01 963.00 0.0M
2021-01-12 940.00 958.00 940.00 947.33 0.0M
2021-01-11 915.00 942.00 915.00 942.00 0.0M
2021-01-08 907.99 917.00 903.00 917.00 0.0M
2021-01-07 905.50 905.50 894.00 903.00 0.0M
2021-01-06 881.00 885.20 870.55 876.90 0.0M
2021-01-05 845.00 886.00 845.00 881.00 0.0M
2021-01-04 825.00 828.50 818.01 828.50 0.0M