联邦快递集团

FDX
🏛️ 墨西哥 →
4,352.00
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 5,260.00 5,307.70 5,260.00 5,307.70 0.0M
2021-12-30 5,327.00 5,327.00 5,297.00 5,297.00 0.0M
2021-12-28 5,306.00 5,351.12 5,220.01 5,305.09 0.0M
2021-12-27 5,316.59 5,351.14 5,287.00 5,296.00 0.0M
2021-12-23 5,240.00 5,289.40 5,200.00 5,200.00 0.0M
2021-12-22 5,210.00 5,210.00 5,209.97 5,209.97 0.0M
2021-12-21 5,240.00 5,265.00 5,231.00 5,231.00 0.0M
2021-12-20 5,186.50 5,186.50 5,000.01 5,105.00 0.0M
2021-12-17 5,242.71 5,367.00 5,160.00 5,248.64 0.0M
2021-12-16 5,100.00 5,100.00 4,900.51 4,970.00 0.0M
2021-12-15 5,120.00 5,125.00 5,080.00 5,080.00 0.0M
2021-12-14 5,070.80 5,108.00 5,062.51 5,108.00 0.0M
2021-12-13 5,090.00 5,090.00 5,033.25 5,070.80 0.0M
2021-12-10 5,145.00 5,145.00 5,090.01 5,090.01 0.0M
2021-12-09 5,105.00 5,145.78 5,105.00 5,145.00 0.0M
2021-12-08 5,120.00 5,141.00 5,105.01 5,105.02 0.0M
2021-12-07 5,242.70 5,273.60 5,116.81 5,116.81 0.0M
2021-12-06 5,180.90 5,230.50 5,180.90 5,219.00 0.0M
2021-12-03 5,057.30 5,150.00 5,057.30 5,130.00 0.0M
2021-12-02 4,880.00 5,040.00 4,850.00 5,040.00 0.0M
2021-12-01 5,035.00 5,035.00 4,910.00 4,910.00 0.0M
2021-11-30 5,250.00 5,250.00 4,940.00 4,949.27 0.0M
2021-11-29 5,181.30 5,250.00 5,181.30 5,250.00 0.0M
2021-11-26 5,160.00 5,212.60 5,160.00 5,200.00 0.0M
2021-11-24 5,241.00 5,290.00 5,230.00 5,235.00 0.0M
2021-11-23 5,209.00 5,254.99 5,190.00 5,213.00 0.0M
2021-11-22 5,180.90 5,260.00 5,105.00 5,235.00 0.0M
2021-11-19 5,115.00 5,122.91 5,060.13 5,068.56 0.0M
2021-11-18 5,090.00 5,098.99 5,000.01 5,095.00 0.0M
2021-11-17 5,230.01 5,230.01 5,082.50 5,106.12 0.0M
2021-11-16 5,206.36 5,317.97 5,202.11 5,230.01 0.0M
2021-11-12 5,163.00 5,232.00 5,163.00 5,203.16 0.0M
2021-11-11 5,148.00 5,207.00 5,129.99 5,188.00 0.0M
2021-11-10 5,054.00 5,134.99 5,050.00 5,085.87 0.0M
2021-11-09 5,020.00 5,056.00 5,000.00 5,054.29 0.0M
2021-11-08 4,955.00 5,068.90 4,955.00 5,050.00 0.0M
2021-11-05 4,973.69 4,973.69 4,923.00 4,945.80 0.0M
2021-11-04 5,000.00 5,059.99 5,000.00 5,052.16 0.0M
2021-11-03 4,950.00 4,996.99 4,905.01 4,953.47 0.0M
2021-11-01 4,900.00 4,925.00 4,890.00 4,917.99 0.0M
2021-10-29 4,840.00 4,899.99 4,831.14 4,847.97 0.0M
2021-10-28 4,775.00 4,805.00 4,764.98 4,805.00 0.0M
2021-10-27 4,795.00 4,833.00 4,740.01 4,788.68 0.0M
2021-10-26 4,800.00 4,880.00 4,800.00 4,811.00 0.0M
2021-10-25 4,711.00 4,769.98 4,711.00 4,750.00 0.0M
2021-10-22 4,730.00 4,736.99 4,698.00 4,701.80 0.0M
2021-10-21 4,719.99 4,719.99 4,680.00 4,717.44 0.0M
2021-10-20 4,663.00 4,673.99 4,650.01 4,660.67 0.0M
2021-10-19 4,652.00 4,685.99 4,630.00 4,647.00 0.0M
2021-10-18 4,656.07 4,656.07 4,620.01 4,640.00 0.0M
2021-10-15 4,683.50 4,692.00 4,645.01 4,656.07 0.0M
2021-10-14 4,695.00 4,705.00 4,617.56 4,671.00 0.0M
2021-10-13 4,555.01 4,710.39 4,555.01 4,611.00 0.0M
2021-10-12 4,596.00 4,599.98 4,575.00 4,590.00 0.0M
2021-10-11 4,600.50 4,605.00 4,580.00 4,581.69 0.0M
2021-10-08 4,673.00 4,673.00 4,600.00 4,630.00 0.0M
2021-10-07 4,719.99 4,719.99 4,610.00 4,610.01 0.0M
2021-10-06 4,582.99 4,613.00 4,582.00 4,610.00 0.0M
2021-10-05 4,644.99 4,662.00 4,582.66 4,615.49 0.0M
2021-10-04 4,568.00 4,610.00 4,470.00 4,474.00 0.0M
2021-10-01 4,561.19 4,599.99 4,505.00 4,548.52 0.0M
2021-09-30 4,525.01 4,593.00 4,524.20 4,535.00 0.0M
2021-09-29 4,560.00 4,575.30 4,554.00 4,575.30 0.0M
2021-09-28 4,600.00 4,600.00 4,520.01 4,524.78 0.0M
2021-09-27 4,603.00 4,603.00 4,550.00 4,550.00 0.0M
2021-09-24 4,585.00 4,585.00 4,565.00 4,578.97 0.0M
2021-09-23 4,584.00 4,636.79 4,580.69 4,585.00 0.0M
2021-09-22 4,770.00 4,770.00 4,603.00 4,608.15 0.0M
2021-09-21 5,119.99 5,119.99 5,023.30 5,093.00 0.0M
2021-09-20 5,050.01 5,055.00 5,010.01 5,050.32 0.0M
2021-09-17 5,090.00 5,146.99 5,090.00 5,130.00 0.0M
2021-09-15 5,141.50 5,160.00 5,075.51 5,113.44 0.0M
2021-09-14 5,182.00 5,210.00 5,082.00 5,086.38 0.0M
2021-09-13 5,206.00 5,219.99 5,150.00 5,208.88 0.0M
2021-09-10 5,148.50 5,180.00 5,130.00 5,144.70 0.0M
2021-09-09 5,215.00 5,233.00 5,145.00 5,168.00 0.0M
2021-09-08 5,229.29 5,230.00 5,173.40 5,199.99 0.0M
2021-09-07 5,342.39 5,342.39 5,248.00 5,262.00 0.0M
2021-09-06 5,338.00 5,338.00 5,338.00 5,338.00 0.0M
2021-09-03 5,295.60 5,339.00 5,280.00 5,300.00 0.0M
2021-09-02 5,325.00 5,427.19 5,325.00 5,338.00 0.0M
2021-09-01 5,311.12 5,380.00 5,279.00 5,325.00 0.0M
2021-08-31 5,328.00 5,350.00 5,325.00 5,331.00 0.0M
2021-08-30 5,400.00 5,403.50 5,351.00 5,355.67 0.0M
2021-08-27 5,448.00 5,509.99 5,400.01 5,435.00 0.0M
2021-08-26 5,450.00 5,475.00 5,440.70 5,443.73 0.0M
2021-08-25 5,470.00 5,504.00 5,470.00 5,484.00 0.0M
2021-08-24 5,441.00 5,441.00 5,404.07 5,405.00 0.0M
2021-08-23 5,469.00 5,480.00 5,439.00 5,439.00 0.0M
2021-08-20 5,486.39 5,486.39 5,405.00 5,428.44 0.0M
2021-08-19 5,380.00 5,400.00 5,369.00 5,382.00 0.0M
2021-08-18 5,513.00 5,515.00 5,475.00 5,475.00 0.0M
2021-08-17 5,544.91 5,562.75 5,520.00 5,557.30 0.0M
2021-08-16 5,538.00 5,629.00 5,538.00 5,620.00 0.0M
2021-08-13 5,490.00 5,519.00 5,490.00 5,500.96 0.0M
2021-08-12 5,500.00 5,500.00 5,460.01 5,496.33 0.0M
2021-08-11 5,474.90 5,523.50 5,467.00 5,500.00 0.0M
2021-08-10 5,470.00 5,503.91 5,460.00 5,460.00 0.0M
2021-08-09 5,497.00 5,520.00 5,485.00 5,486.43 0.0M
2021-08-06 5,500.00 5,556.67 5,500.00 5,530.00 0.0M
2021-08-05 5,501.00 5,530.00 5,494.20 5,500.00 0.0M
2021-08-04 5,537.17 5,586.99 5,502.00 5,502.35 0.0M
2021-08-03 5,576.00 5,600.00 5,573.99 5,587.00 0.0M
2021-08-02 5,580.20 5,590.00 5,500.00 5,559.99 0.0M
2021-07-30 5,596.00 5,600.00 5,540.00 5,585.50 0.0M
2021-07-29 5,636.00 5,650.00 5,600.01 5,605.53 0.0M
2021-07-28 5,656.80 5,695.19 5,600.00 5,621.29 0.0M
2021-07-27 5,750.00 5,750.00 5,604.20 5,650.00 0.0M
2021-07-26 5,945.00 5,955.00 5,938.00 5,940.00 0.0M
2021-07-23 5,958.48 5,958.48 5,958.48 5,958.48 0.0M
2021-07-22 6,010.00 6,010.00 5,952.00 5,958.50 0.0M
2021-07-21 6,050.00 6,070.00 6,001.55 6,019.00 0.0M
2021-07-20 6,009.00 6,025.00 5,948.13 6,001.00 0.0M
2021-07-19 5,760.00 5,916.00 5,735.00 5,916.00 0.0M
2021-07-16 5,899.85 5,899.85 5,833.46 5,833.46 0.0M
2021-07-15 5,867.73 5,915.00 5,867.73 5,905.00 0.0M
2021-07-14 5,883.78 5,896.00 5,867.74 5,895.00 0.0M
2021-07-13 6,050.00 6,050.00 6,007.00 6,032.00 0.0M
2021-07-12 5,960.00 5,969.17 5,959.00 5,969.17 0.0M
2021-07-09 5,886.00 5,915.00 5,865.00 5,899.00 0.0M
2021-07-08 5,810.00 5,875.00 5,800.00 5,870.00 0.0M
2021-07-07 5,855.00 5,878.25 5,853.00 5,853.00 0.0M
2021-07-06 5,880.01 5,908.00 5,840.00 5,907.00 0.0M
2021-07-02 5,967.50 5,967.50 5,910.00 5,912.00 0.0M
2021-07-01 5,940.00 6,000.00 5,936.70 5,965.00 0.0M
2021-06-30 5,917.50 5,965.00 5,890.00 5,965.00 0.0M
2021-06-29 5,898.00 5,934.00 5,862.00 5,899.00 0.0M
2021-06-28 5,770.00 5,799.99 5,755.00 5,799.99 0.0M
2021-06-25 5,800.00 5,814.99 5,675.00 5,755.00 0.0M
2021-06-24 6,000.00 6,090.71 5,982.00 6,060.00 0.0M
2021-06-23 6,055.00 6,055.00 6,017.50 6,027.00 0.0M
2021-06-22 6,070.00 6,155.00 6,065.61 6,080.00 0.0M
2021-06-21 5,981.00 6,060.00 5,981.00 6,008.00 0.0M
2021-06-18 5,911.65 5,990.00 5,895.00 5,900.00 0.0M
2021-06-17 5,916.00 5,964.10 5,837.00 5,874.62 0.0M
2021-06-15 5,915.00 6,010.18 5,915.00 6,008.00 0.0M
2021-06-14 5,845.00 5,845.00 5,845.00 5,845.00 0.0M
2021-06-11 5,870.00 5,946.87 5,830.01 5,879.00 0.0M
2021-06-10 5,760.01 5,790.00 5,760.00 5,765.00 0.0M
2021-06-09 5,753.00 5,791.58 5,730.00 5,791.58 0.0M
2021-06-08 5,960.00 5,973.00 5,928.00 5,973.00 0.0M
2021-06-07 5,921.01 6,010.00 5,921.01 6,010.00 0.0M
2021-06-04 6,018.00 6,042.00 5,999.00 6,042.00 0.0M
2021-06-03 6,185.45 6,185.45 6,175.00 6,175.00 0.0M
2021-06-02 6,125.93 6,125.93 6,050.00 6,050.00 0.0M
2021-06-01 6,292.50 6,308.55 6,194.20 6,194.20 0.0M
2021-05-28 6,275.00 6,333.00 6,271.00 6,271.00 0.0M
2021-05-27 6,200.00 6,397.99 6,200.00 6,397.99 0.0M
2021-05-26 6,134.00 6,160.55 6,134.00 6,160.55 0.0M
2021-05-25 6,160.00 6,172.50 6,130.01 6,152.00 0.0M
2021-05-24 6,160.00 6,160.00 6,101.89 6,101.89 0.0M
2021-05-21 6,200.00 6,274.00 6,193.00 6,208.00 0.0M
2021-05-20 6,150.00 6,151.50 6,078.61 6,078.61 0.0M
2021-05-19 5,990.00 6,147.00 5,990.00 6,147.00 0.0M
2021-05-18 6,114.99 6,114.99 6,080.00 6,080.00 0.0M
2021-05-17 6,092.00 6,119.50 6,080.00 6,119.50 0.0M
2021-05-14 6,109.53 6,197.00 6,109.53 6,153.00 0.0M
2021-05-13 6,025.00 6,050.00 6,025.00 6,050.00 0.0M
2021-05-12 6,063.00 6,063.00 5,970.00 6,001.32 0.0M
2021-05-11 6,050.00 6,065.00 6,010.90 6,063.00 0.0M
2021-05-10 6,258.86 6,258.86 6,138.81 6,138.81 0.0M
2021-05-07 6,159.00 6,250.00 6,159.00 6,236.00 0.0M
2021-05-06 6,190.00 6,190.00 6,190.00 6,190.00 0.0M
2021-05-05 6,195.00 6,250.00 6,120.00 6,250.00 0.0M
2021-05-04 6,089.00 6,161.10 6,017.30 6,161.10 0.0M
2021-05-03 5,950.00 6,166.00 5,950.00 6,146.00 0.0M
2021-04-30 5,925.00 5,925.00 5,850.00 5,880.00 0.0M
2021-04-29 5,850.00 5,936.00 5,850.00 5,920.56 0.0M
2021-04-28 5,720.00 5,738.00 5,720.00 5,738.00 0.0M
2021-04-27 5,785.00 5,805.00 5,665.01 5,800.00 0.0M
2021-04-26 5,454.00 5,473.00 5,450.00 5,473.00 0.0M
2021-04-23 5,500.00 5,535.40 5,500.00 5,525.00 0.0M
2021-04-22 5,445.01 5,575.00 5,445.01 5,550.00 0.0M
2021-04-21 5,555.00 5,570.00 5,500.00 5,532.93 0.0M
2021-04-20 5,595.00 5,600.00 5,550.01 5,600.00 0.0M
2021-04-19 5,710.01 5,710.01 5,637.00 5,640.00 0.0M
2021-04-16 5,839.99 5,839.99 5,684.01 5,710.01 0.0M
2021-04-15 5,799.99 5,800.04 5,799.99 5,800.04 0.0M
2021-04-14 5,821.10 5,869.99 5,800.00 5,800.00 0.0M
2021-04-13 5,800.03 5,867.00 5,800.03 5,860.00 0.0M
2021-04-12 5,870.00 5,870.00 5,765.99 5,800.01 0.0M
2021-04-09 5,720.00 5,780.50 5,626.01 5,765.98 0.0M
2021-04-08 5,635.50 5,767.98 5,544.02 5,763.96 0.0M
2021-04-07 5,670.00 5,679.99 5,600.00 5,648.68 0.0M
2021-04-06 5,710.00 5,760.94 5,670.01 5,703.00 0.0M
2021-04-05 5,760.00 5,810.47 5,722.00 5,735.98 0.0M
2021-03-31 5,875.00 5,875.00 5,861.00 5,861.00 0.0M
2021-03-30 5,894.99 5,949.99 5,860.00 5,924.99 0.0M
2021-03-29 5,800.00 5,820.00 5,745.50 5,799.86 0.0M
2021-03-26 5,689.00 5,718.99 5,689.00 5,715.00 0.0M
2021-03-25 5,690.00 5,690.00 5,500.02 5,648.33 0.0M
2021-03-24 5,665.00 5,694.00 5,624.00 5,624.00 0.0M
2021-03-23 5,593.50 5,595.00 5,548.00 5,548.00 0.0M
2021-03-22 5,727.00 5,727.00 5,607.64 5,654.82 0.0M
2021-03-19 5,659.98 5,799.99 5,647.00 5,730.67 0.0M
2021-03-18 5,438.57 5,463.00 5,390.00 5,390.00 0.0M
2021-03-17 5,419.00 5,507.99 5,400.00 5,438.57 0.0M
2021-03-16 5,395.00 5,461.26 5,375.00 5,375.00 0.0M
2021-03-12 5,570.00 5,638.17 5,538.63 5,610.80 0.0M
2021-03-11 5,533.87 5,572.50 5,506.50 5,508.77 0.0M
2021-03-10 5,512.73 5,512.73 5,449.99 5,449.99 0.0M
2021-03-09 5,424.75 5,599.78 5,424.75 5,490.25 0.0M
2021-03-08 5,500.00 5,555.00 5,415.00 5,424.74 0.0M
2021-03-05 5,298.00 5,485.00 5,192.48 5,485.00 0.0M
2021-03-04 5,331.31 5,340.00 5,228.50 5,275.00 0.0M
2021-03-03 5,391.30 5,490.00 5,337.38 5,423.82 0.0M
2021-03-02 5,448.99 5,448.99 5,370.00 5,395.00 0.0M
2021-03-01 5,380.00 5,472.00 5,370.00 5,385.54 0.0M
2021-02-26 5,322.90 5,365.00 5,295.00 5,350.81 0.0M
2021-02-25 5,370.00 5,443.99 5,317.53 5,334.75 0.0M
2021-02-24 5,301.50 5,329.00 5,250.01 5,250.01 0.0M
2021-02-23 5,216.45 5,216.45 5,080.00 5,216.00 0.0M
2021-02-22 5,255.00 5,311.00 5,255.00 5,276.91 0.0M
2021-02-19 5,228.00 5,266.00 5,228.00 5,242.99 0.0M
2021-02-18 5,225.00 5,252.56 5,151.32 5,221.41 0.0M
2021-02-17 5,250.00 5,260.00 5,150.00 5,229.71 0.0M
2021-02-16 5,300.00 5,330.00 5,276.53 5,280.70 0.0M
2021-02-15 5,160.50 5,160.50 5,160.50 5,160.50 0.0M
2021-02-12 5,190.00 5,240.00 5,190.00 5,240.00 0.0M
2021-02-11 5,100.00 5,100.00 5,037.40 5,067.00 0.0M
2021-02-10 5,225.00 5,225.00 5,138.09 5,151.19 0.0M
2021-02-09 5,155.00 5,228.00 5,120.00 5,213.00 0.0M
2021-02-08 5,200.00 5,213.00 5,153.55 5,160.00 0.0M
2021-02-05 5,065.99 5,136.00 5,065.99 5,135.57 0.0M
2021-02-04 4,880.00 5,064.50 4,880.00 5,032.59 0.0M
2021-02-03 4,890.00 4,910.00 4,873.50 4,881.00 0.0M
2021-02-02 4,886.83 4,984.99 4,860.00 4,900.00 0.0M
2021-01-29 4,905.00 4,905.00 4,806.75 4,849.10 0.0M
2021-01-28 4,982.00 4,982.00 4,915.00 4,929.99 0.0M
2021-01-27 4,900.00 4,965.00 4,900.00 4,921.51 0.0M
2021-01-26 5,090.00 5,090.00 5,000.00 5,000.00 0.0M
2021-01-25 5,070.00 5,135.00 5,065.00 5,086.00 0.0M
2021-01-22 5,000.00 5,092.00 5,000.00 5,090.00 0.0M
2021-01-21 5,009.00 5,054.75 5,000.00 5,011.93 0.0M
2021-01-20 4,900.00 4,945.00 4,900.00 4,940.00 0.0M
2021-01-19 4,975.19 5,024.00 4,921.00 4,921.00 0.0M
2021-01-15 5,020.00 5,055.00 4,980.00 4,980.31 0.0M
2021-01-14 5,050.00 5,110.00 5,044.00 5,050.02 0.0M
2021-01-13 4,965.00 5,026.28 4,925.00 4,989.07 0.0M
2021-01-12 4,885.00 4,939.00 4,860.00 4,936.06 0.0M
2021-01-11 4,911.00 4,927.00 4,873.25 4,925.00 0.0M
2021-01-08 4,930.00 4,936.00 4,880.00 4,890.00 0.0M
2021-01-07 5,028.00 5,028.00 4,924.75 4,960.00 0.0M
2021-01-06 5,095.00 5,103.00 4,990.00 4,990.00 0.0M
2021-01-05 5,051.20 5,051.20 5,000.00 5,032.00 0.0M
2021-01-04 5,108.00 5,108.00 5,020.00 5,020.00 0.0M