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
2023-12-29 1,701.00 1,713.48 1,680.01 1,713.48 0.0M
2023-12-28 1,713.00 1,713.00 1,700.01 1,703.67 0.0M
2023-12-27 1,729.00 1,729.00 1,717.70 1,717.98 0.0M
2023-12-26 1,747.00 1,747.00 1,737.00 1,737.00 0.0M
2023-12-22 1,739.91 1,741.50 1,735.00 1,735.00 0.0M
2023-12-21 1,734.00 1,734.00 1,724.99 1,727.00 0.0M
2023-12-20 1,765.00 1,765.00 1,732.00 1,733.88 0.0M
2023-12-19 1,748.25 1,762.00 1,748.25 1,762.00 0.0M
2023-12-18 1,780.00 1,780.00 1,753.00 1,753.00 0.0M
2023-12-15 1,734.00 1,739.98 1,728.00 1,734.73 0.0M
2023-12-14 1,699.00 1,767.97 1,699.00 1,740.00 0.0M
2023-12-13 1,722.99 1,722.99 1,698.00 1,699.00 0.0M
2023-12-11 1,727.00 1,730.00 1,720.02 1,728.00 0.0M
2023-12-08 1,723.02 1,739.97 1,720.01 1,729.11 0.0M
2023-12-07 1,739.00 1,739.66 1,715.00 1,718.50 0.0M
2023-12-06 1,720.00 1,720.00 1,698.00 1,713.00 0.0M
2023-12-05 1,772.85 1,772.85 1,770.00 1,772.85 0.0M
2023-12-04 1,781.76 1,781.76 1,772.85 1,772.85 0.0M
2023-12-01 1,791.00 1,795.00 1,763.22 1,763.81 0.0M
2023-11-30 1,780.00 1,788.90 1,779.00 1,779.00 0.0M
2023-11-29 1,780.01 1,789.99 1,759.97 1,789.99 0.0M
2023-11-28 1,760.02 1,813.99 1,760.02 1,799.99 0.0M
2023-11-27 1,784.00 1,784.00 1,772.25 1,773.00 0.0M
2023-11-22 1,764.99 1,814.38 1,764.99 1,814.38 0.0M
2023-11-21 1,782.25 1,782.25 1,782.25 1,782.25 0.0M
2023-11-17 1,791.00 1,808.40 1,791.00 1,808.40 0.0M
2023-11-16 1,792.98 1,792.98 1,757.00 1,764.99 0.0M
2023-11-15 1,809.99 1,822.00 1,793.00 1,793.00 0.0M
2023-11-14 1,810.00 1,819.99 1,807.75 1,819.99 0.0M
2023-11-13 1,825.92 1,879.99 1,825.92 1,845.00 0.0M
2023-11-10 1,827.00 1,831.00 1,825.90 1,825.90 0.0M
2023-11-09 1,811.98 1,840.00 1,802.01 1,840.00 0.0M
2023-11-08 1,810.00 1,810.00 1,807.59 1,807.59 0.0M
2023-11-06 1,877.35 1,877.35 1,870.02 1,870.02 0.0M
2023-11-03 1,860.06 1,876.00 1,860.06 1,868.24 0.0M
2023-11-01 1,913.85 1,913.85 1,836.01 1,860.06 0.0M
2023-10-31 1,890.00 1,910.00 1,890.00 1,901.50 0.0M
2023-10-30 1,906.00 1,906.01 1,906.00 1,906.01 0.0M
2023-10-27 1,924.03 1,939.99 1,895.00 1,939.99 0.0M
2023-10-26 1,948.94 1,951.00 1,946.00 1,946.00 0.0M
2023-10-25 1,992.50 1,993.00 1,982.54 1,991.88 0.0M
2023-10-24 1,979.01 1,990.00 1,979.01 1,990.00 0.0M
2023-10-23 2,000.01 2,000.01 1,976.00 1,987.99 0.0M
2023-10-19 2,057.70 2,073.98 2,055.02 2,055.02 0.0M
2023-10-18 2,055.00 2,056.50 2,040.00 2,054.00 0.0M
2023-10-17 1,992.00 2,010.00 1,989.20 2,010.00 0.0M
2023-10-16 1,978.00 1,978.00 1,970.01 1,972.00 0.0M
2023-10-13 1,953.14 1,953.14 1,953.14 1,953.14 0.0M
2023-10-12 1,913.00 1,922.00 1,913.00 1,917.36 0.0M
2023-10-11 1,939.79 1,939.79 1,884.80 1,900.00 0.0M
2023-10-10 2,018.00 2,018.00 1,990.00 2,000.70 0.0M
2023-10-09 2,032.40 2,048.99 2,018.00 2,018.00 0.0M
2023-10-06 1,948.00 1,961.00 1,948.00 1,958.75 0.0M
2023-10-05 2,010.00 2,010.00 1,952.07 1,991.00 0.0M
2023-10-04 2,019.25 2,019.25 1,998.00 1,998.00 0.0M
2023-10-03 2,033.62 2,033.62 2,033.61 2,033.61 0.0M
2023-10-02 2,002.02 2,037.12 2,002.02 2,037.12 0.0M
2023-09-29 2,093.00 2,093.00 2,093.00 2,093.00 0.0M
2023-09-28 2,092.00 2,093.50 2,092.00 2,093.50 0.0M
2023-09-27 2,037.51 2,099.98 2,037.51 2,099.98 0.0M
2023-09-26 2,035.47 2,036.00 2,030.71 2,030.71 0.0M
2023-09-25 2,004.00 2,020.85 2,004.00 2,020.85 0.0M
2023-09-22 1,979.03 1,979.03 1,976.50 1,976.50 0.0M
2023-09-21 2,000.00 2,000.00 1,970.00 1,970.00 0.0M
2023-09-20 2,006.65 2,006.65 1,990.00 1,990.00 0.0M
2023-09-19 2,014.00 2,014.00 2,000.00 2,000.00 0.0M
2023-09-18 2,014.00 2,014.00 2,014.00 2,014.00 0.0M
2023-09-15 2,020.00 2,020.00 1,996.50 1,996.50 0.0M
2023-09-14 2,022.00 2,023.00 2,022.00 2,023.00 0.0M
2023-09-12 2,023.00 2,035.50 2,023.00 2,024.34 0.0M
2023-09-08 2,006.00 2,015.00 2,006.00 2,015.00 0.0M
2023-09-07 2,010.00 2,029.98 2,006.00 2,006.00 0.0M
2023-09-06 2,005.00 2,006.99 2,005.00 2,006.99 0.0M
2023-09-04 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2023-09-01 1,890.44 1,944.13 1,890.43 1,944.13 0.0M
2023-08-31 1,899.99 1,899.99 1,851.00 1,884.00 0.0M
2023-08-30 1,858.99 1,858.99 1,858.99 1,858.99 0.0M
2023-08-29 1,818.01 1,846.00 1,818.01 1,843.18 0.0M
2023-08-28 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2023-08-25 1,796.58 1,818.00 1,795.05 1,818.00 0.0M
2023-08-24 1,796.00 1,796.00 1,786.01 1,795.00 0.0M
2023-08-23 1,796.00 1,796.00 1,796.00 1,796.00 0.0M
2023-08-22 1,840.01 1,840.01 1,840.01 1,840.01 0.0M
2023-08-21 1,855.00 1,855.00 1,850.00 1,852.00 0.0M
2023-08-18 1,860.00 1,860.03 1,860.00 1,860.03 0.0M
2023-08-17 1,860.00 1,860.00 1,860.00 1,860.00 0.0M
2023-08-16 1,847.00 1,847.00 1,819.00 1,819.00 0.0M
2023-08-15 1,878.00 1,878.00 1,840.01 1,845.91 0.0M
2023-08-14 1,903.00 1,903.00 1,903.00 1,903.00 0.0M
2023-08-11 1,855.00 1,905.01 1,855.00 1,897.40 0.0M
2023-08-10 1,840.04 1,858.00 1,840.04 1,840.15 0.0M
2023-08-09 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2023-08-08 1,830.12 1,869.97 1,828.69 1,828.69 0.0M
2023-08-07 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2023-08-04 1,856.51 1,864.99 1,848.67 1,848.67 0.0M
2023-08-03 1,825.00 1,855.01 1,806.08 1,854.00 0.0M
2023-08-02 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2023-08-01 1,800.00 1,819.97 1,800.00 1,819.97 0.0M
2023-07-31 1,800.00 1,800.00 1,793.00 1,794.90 0.0M
2023-07-28 1,710.00 1,732.00 1,710.00 1,732.00 0.0M
2023-07-27 1,780.00 1,780.00 1,778.20 1,778.20 0.0M
2023-07-26 1,780.00 1,780.00 1,770.00 1,770.00 0.0M
2023-07-25 1,789.99 1,790.00 1,789.99 1,790.00 0.0M
2023-07-24 1,770.02 1,770.02 1,770.02 1,770.02 0.0M
2023-07-21 1,752.00 1,758.06 1,720.17 1,758.06 0.0M
2023-07-20 1,724.00 1,745.00 1,720.15 1,745.00 0.0M
2023-07-19 1,705.00 1,705.00 1,700.01 1,700.01 0.0M
2023-07-18 1,681.06 1,745.79 1,681.06 1,745.79 0.0M
2023-07-17 1,693.99 1,700.00 1,690.40 1,700.00 0.0M
2023-07-14 1,755.00 1,755.00 1,700.00 1,700.00 0.0M
2023-07-13 1,765.00 1,765.00 1,756.16 1,758.01 0.0M
2023-07-11 1,807.50 1,807.50 1,807.50 1,807.50 0.0M
2023-07-07 1,779.98 1,779.98 1,753.01 1,753.01 0.0M
2023-07-06 1,810.00 1,810.00 1,780.00 1,780.00 0.0M
2023-07-05 1,805.01 1,847.97 1,805.01 1,847.97 0.0M
2023-06-30 1,845.00 1,847.99 1,845.00 1,847.98 0.0M
2023-06-29 1,819.99 1,821.30 1,819.99 1,820.00 0.0M
2023-06-28 1,800.90 1,800.90 1,800.90 1,800.90 0.0M
2023-06-27 1,750.60 1,780.00 1,750.60 1,777.00 0.0M
2023-06-26 1,750.58 1,750.58 1,750.58 1,750.58 0.0M
2023-06-23 1,762.00 1,762.00 1,750.00 1,750.57 0.0M
2023-06-22 1,773.03 1,773.03 1,771.00 1,771.00 0.0M
2023-06-21 1,768.00 1,780.02 1,768.00 1,780.01 0.0M
2023-06-20 1,761.00 1,768.00 1,755.00 1,768.00 0.0M
2023-06-16 1,825.00 1,825.00 1,800.00 1,800.00 0.1M
2023-06-15 1,840.00 1,840.00 1,791.19 1,820.50 0.0M
2023-06-13 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2023-06-12 1,850.00 1,850.00 1,780.01 1,838.00 0.0M
2023-06-09 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2023-06-08 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2023-06-07 1,886.00 1,886.00 1,886.00 1,886.00 0.0M
2023-06-05 1,866.00 1,874.00 1,866.00 1,874.00 0.0M
2023-06-02 1,847.00 1,847.00 1,847.00 1,847.00 0.0M
2023-06-01 1,781.00 1,850.00 1,781.00 1,828.37 0.0M
2023-05-31 1,811.00 1,820.00 1,791.01 1,798.00 0.0M
2023-05-30 1,841.00 1,841.00 1,811.00 1,825.00 0.0M
2023-05-29 1,850.00 1,850.00 1,841.00 1,841.00 0.0M
2023-05-26 1,856.00 1,856.00 1,849.13 1,849.13 0.0M
2023-05-25 1,851.00 1,884.00 1,799.05 1,884.00 0.0M
2023-05-24 1,915.01 1,923.00 1,915.01 1,923.00 0.0M
2023-05-23 1,915.00 1,915.02 1,915.00 1,915.02 0.0M
2023-05-22 1,900.00 1,915.00 1,900.00 1,900.00 0.0M
2023-05-19 1,881.50 1,890.00 1,840.15 1,888.00 0.0M
2023-05-18 1,780.19 1,872.87 1,780.19 1,872.26 0.0M
2023-05-17 1,830.00 1,879.19 1,795.01 1,879.19 0.0M
2023-05-16 1,800.02 1,800.02 1,787.00 1,792.01 0.0M
2023-05-15 1,845.00 1,845.00 1,842.00 1,842.00 0.0M
2023-05-12 1,849.00 1,849.00 1,847.00 1,847.00 0.0M
2023-05-11 1,860.00 1,860.00 1,840.16 1,848.61 0.0M
2023-05-09 1,934.76 1,954.53 1,934.76 1,950.00 0.0M
2023-05-08 1,965.00 1,965.00 1,965.00 1,965.00 0.0M
2023-05-05 1,927.00 1,940.00 1,927.00 1,940.00 0.0M
2023-05-04 1,900.00 1,900.00 1,877.00 1,894.00 0.0M
2023-05-02 1,991.04 1,999.00 1,934.41 1,992.00 0.0M
2023-04-28 2,140.00 2,145.00 2,135.00 2,145.00 0.0M
2023-04-27 2,090.00 2,104.00 2,080.10 2,104.00 0.0M
2023-04-26 2,100.00 2,115.00 2,100.00 2,100.00 0.0M
2023-04-25 2,138.98 2,138.98 2,100.00 2,100.00 0.0M
2023-04-24 2,098.49 2,098.49 2,098.49 2,098.49 0.0M
2023-04-20 2,030.00 2,030.00 2,005.15 2,005.15 0.0M
2023-04-18 2,101.13 2,101.13 2,101.13 2,101.13 0.0M
2023-04-17 2,088.00 2,088.00 2,064.00 2,066.55 0.0M
2023-04-13 2,071.00 2,090.00 2,015.02 2,040.17 0.0M
2023-04-11 2,142.85 2,142.85 2,066.71 2,066.71 0.0M
2023-04-10 2,120.00 2,120.00 2,074.25 2,076.93 0.3M
2023-04-05 2,100.00 2,120.00 2,100.00 2,120.00 0.0M
2023-04-04 2,084.00 2,085.00 2,083.00 2,083.00 0.0M
2023-04-03 2,094.00 2,110.00 2,094.00 2,110.00 0.0M
2023-03-31 1,995.00 1,995.00 1,970.00 1,970.00 0.0M
2023-03-30 1,919.00 1,998.99 1,919.00 1,958.07 0.0M
2023-03-29 1,918.81 1,970.67 1,918.81 1,968.50 0.0M
2023-03-28 1,913.00 1,913.00 1,913.00 1,913.00 0.0M
2023-03-24 1,912.79 1,912.79 1,912.79 1,912.79 0.0M
2023-03-23 1,934.00 1,934.00 1,860.00 1,934.00 0.0M
2023-03-22 1,959.77 1,974.00 1,959.77 1,974.00 0.0M
2023-03-21 1,899.99 1,994.00 1,899.99 1,959.78 0.0M
2023-03-17 1,855.00 1,890.00 1,855.00 1,886.00 0.0M
2023-03-16 1,910.00 1,910.00 1,860.00 1,895.00 0.0M
2023-03-15 1,915.00 1,915.00 1,900.00 1,900.00 0.0M
2023-03-14 2,020.00 2,055.00 1,954.95 2,055.00 0.0M
2023-03-13 2,018.00 2,018.00 2,018.00 2,018.00 0.0M
2023-03-10 2,025.00 2,025.00 2,020.00 2,020.00 0.0M
2023-03-09 1,960.15 1,995.00 1,960.15 1,995.00 0.0M
2023-03-08 1,964.00 1,964.00 1,964.00 1,964.00 0.0M
2023-03-07 2,030.20 2,030.20 2,026.50 2,026.50 0.0M
2023-03-06 2,040.00 2,040.00 2,040.00 2,040.00 0.0M
2023-03-02 2,012.00 2,014.00 1,953.00 2,014.00 0.0M
2023-03-01 1,990.02 2,039.98 1,990.02 2,039.98 0.0M
2023-02-28 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2023-02-27 2,030.00 2,079.99 2,028.00 2,038.00 0.0M
2023-02-24 2,016.00 2,016.00 2,004.91 2,004.91 0.0M
2023-02-23 1,956.15 2,038.01 1,956.15 2,038.01 0.0M
2023-02-21 2,057.45 2,059.00 2,057.45 2,059.00 0.0M
2023-02-17 2,040.11 2,043.00 2,040.11 2,042.55 0.0M
2023-02-16 2,153.05 2,153.05 2,131.65 2,143.00 0.0M
2023-02-14 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2023-02-13 2,188.00 2,188.00 2,188.00 2,188.00 0.0M
2023-02-10 2,207.98 2,234.00 2,199.98 2,226.05 0.0M
2023-02-09 2,179.99 2,180.00 2,135.05 2,135.05 0.0M
2023-02-08 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2023-02-07 2,100.00 2,164.70 2,100.00 2,160.00 0.0M
2023-02-03 2,146.00 2,146.00 2,120.40 2,120.40 0.0M
2023-02-02 2,155.00 2,155.00 2,055.00 2,055.00 0.0M
2023-01-31 2,090.00 2,180.50 2,090.00 2,180.50 0.0M
2023-01-30 2,129.98 2,129.98 2,126.00 2,126.00 0.0M
2023-01-27 2,207.00 2,214.99 2,182.50 2,182.50 0.0M
2023-01-26 2,162.00 2,207.28 2,162.00 2,207.28 0.6M
2023-01-25 2,114.00 2,129.00 2,114.00 2,129.00 0.0M
2023-01-23 2,140.00 2,152.00 2,120.00 2,120.00 0.0M
2023-01-20 2,109.00 2,130.20 2,109.00 2,130.00 0.0M
2023-01-19 2,150.00 2,150.00 2,095.55 2,120.00 0.0M
2023-01-18 2,101.00 2,101.00 2,092.00 2,092.00 0.0M
2023-01-17 2,133.00 2,133.00 2,107.76 2,116.00 0.0M
2023-01-12 2,132.00 2,132.00 2,132.00 2,132.00 0.0M
2023-01-11 2,090.07 2,090.07 2,090.07 2,090.07 0.0M
2023-01-10 2,090.08 2,090.08 2,090.07 2,090.07 0.0M
2023-01-09 2,100.70 2,100.70 2,090.08 2,090.08 0.0M
2023-01-06 2,139.00 2,139.00 2,100.00 2,126.00 0.0M
2023-01-05 2,105.80 2,115.00 2,040.00 2,040.00 0.0M
2023-01-04 2,025.21 2,084.98 2,025.21 2,084.98 0.0M
2023-01-03 2,070.00 2,075.00 2,050.00 2,050.00 0.0M