GENIUS21 (GENIUS21)

GENIUS21
🏛️ 墨西哥 →
111.70
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
2023-12-29 54.45 54.45 54.45 54.45 0.0M
2023-12-28 54.40 54.71 54.40 54.45 0.0M
2023-12-27 54.37 54.37 54.37 54.37 0.0M
2023-12-26 54.25 54.25 54.25 54.25 0.0M
2023-12-21 53.99 53.99 53.99 53.99 0.0M
2023-12-20 54.52 54.60 54.52 54.60 0.0M
2023-12-18 54.50 54.56 54.50 54.56 0.0M
2023-12-15 53.70 53.70 53.70 53.70 0.0M
2023-12-14 54.50 54.50 53.96 53.96 0.0M
2023-12-13 54.00 54.30 54.00 54.30 0.0M
2023-12-08 53.53 53.53 53.53 53.53 0.0M
2023-12-07 52.41 53.70 52.41 53.70 0.0M
2023-12-04 52.36 52.69 52.36 52.69 0.0M
2023-12-01 53.00 53.04 53.00 53.04 0.0M
2023-11-30 53.56 53.57 53.56 53.56 0.0M
2023-11-29 53.60 54.04 53.60 53.84 0.0M
2023-11-22 54.50 54.50 54.28 54.28 0.0M
2023-11-16 53.49 53.58 53.49 53.58 0.0M
2023-11-15 53.80 53.80 53.80 53.80 0.0M
2023-11-14 53.75 53.90 53.75 53.90 0.0M
2023-11-13 53.73 53.78 53.60 53.78 0.5M
2023-11-10 53.31 53.56 53.28 53.56 0.0M
2023-11-09 52.30 53.00 52.30 53.00 0.0M
2023-11-08 51.80 52.20 51.80 52.20 0.0M
2023-11-07 51.42 51.61 51.42 51.61 0.0M
2023-11-06 51.22 51.30 51.19 51.19 0.0M
2023-11-03 50.35 50.35 50.35 50.35 0.0M
2023-10-30 48.90 49.41 48.90 49.41 0.0M
2023-10-27 48.61 48.65 48.61 48.65 0.0M
2023-10-26 49.22 49.22 48.50 48.77 0.0M
2023-10-24 51.20 51.20 51.20 51.20 0.0M
2023-10-23 50.60 50.60 50.60 50.60 0.0M
2023-10-20 50.37 50.50 50.37 50.50 0.0M
2023-10-19 51.17 52.00 51.17 51.36 0.0M
2023-10-18 50.37 50.37 50.37 50.37 0.0M
2023-10-17 50.68 50.79 50.68 50.79 0.0M
2023-10-13 50.90 51.02 50.90 51.02 0.0M
2023-10-12 51.13 52.11 51.13 51.98 0.0M
2023-10-11 51.19 51.19 51.18 51.18 0.0M
2023-10-10 51.94 52.00 51.94 52.00 0.0M
2023-10-09 51.85 52.21 51.85 52.00 0.0M
2023-10-06 51.22 51.67 51.22 51.67 0.0M
2023-10-02 48.00 49.14 48.00 49.14 0.0M
2023-09-27 48.01 48.01 48.00 48.00 0.0M
2023-09-26 47.40 47.40 47.40 47.40 0.0M
2023-09-25 47.50 47.50 47.50 47.50 0.0M
2023-09-22 47.50 47.50 47.50 47.50 0.0M
2023-09-21 47.70 47.70 47.50 47.50 0.0M
2023-09-20 48.60 48.60 48.40 48.40 0.0M
2023-09-19 48.52 48.52 48.52 48.52 0.0M
2023-09-18 48.62 48.62 48.62 48.62 0.0M
2023-09-14 50.08 50.08 50.08 50.08 0.0M
2023-09-12 50.47 50.47 50.47 50.47 0.0M
2023-09-11 50.64 50.64 50.30 50.53 0.0M
2023-09-08 51.20 51.20 50.93 50.93 0.0M
2023-09-07 51.00 51.00 50.70 50.70 0.0M
2023-09-06 51.90 52.00 51.50 51.50 0.0M
2023-09-05 51.04 51.85 51.04 51.85 0.0M
2023-09-04 50.50 50.60 50.50 50.60 0.0M
2023-09-01 50.87 50.87 50.60 50.64 0.0M
2023-08-31 50.20 50.57 50.20 50.57 0.0M
2023-08-30 49.76 49.76 49.76 49.76 0.0M
2023-08-29 48.58 49.45 48.58 49.45 0.0M
2023-08-28 47.58 47.58 47.58 47.58 0.0M
2023-08-25 48.27 48.27 47.56 47.56 0.0M
2023-08-24 49.00 49.76 49.00 49.76 0.0M
2023-08-23 48.52 48.68 48.52 48.66 0.0M
2023-08-22 48.20 48.20 47.99 47.99 0.0M
2023-08-21 48.15 48.52 48.15 48.52 0.0M
2023-08-18 46.50 46.70 46.36 46.70 0.0M
2023-08-17 47.35 47.35 47.35 47.35 0.0M
2023-08-16 47.90 47.90 47.90 47.90 0.0M
2023-08-14 47.60 48.04 47.60 47.90 0.0M
2023-08-11 47.05 47.05 46.81 46.81 0.0M
2023-08-09 48.12 48.12 48.12 48.12 0.0M
2023-08-08 48.75 48.75 48.75 48.75 0.0M
2023-08-07 48.80 48.80 48.80 48.80 0.0M
2023-08-04 49.27 49.45 49.27 49.45 0.0M
2023-08-03 49.85 50.33 49.85 50.30 0.0M
2023-08-02 49.86 49.86 49.29 49.29 0.0M
2023-08-01 50.15 50.55 50.02 50.55 0.0M
2023-07-28 49.76 49.98 49.76 49.97 0.0M
2023-07-27 50.00 50.00 49.40 49.40 0.0M
2023-07-26 49.30 49.30 49.30 49.30 0.0M
2023-07-25 49.70 49.88 49.70 49.88 0.0M
2023-07-21 49.54 49.54 49.33 49.44 0.0M
2023-07-20 49.59 49.59 49.49 49.49 0.0M
2023-07-18 49.64 50.03 49.40 50.03 0.0M
2023-07-17 49.64 49.64 49.64 49.64 0.0M
2023-07-14 49.59 50.03 49.59 50.03 0.0M
2023-07-13 49.00 49.50 49.00 49.35 0.0M
2023-07-12 48.88 48.88 48.59 48.59 0.0M
2023-07-11 48.48 48.48 48.48 48.48 0.0M
2023-07-10 48.17 48.23 48.17 48.23 0.0M
2023-07-07 48.76 48.86 48.76 48.86 0.0M
2023-07-06 49.10 49.10 49.10 49.10 0.0M
2023-07-05 48.59 48.72 48.59 48.72 0.0M
2023-07-03 48.59 48.59 48.59 48.59 0.0M
2023-06-30 47.79 48.88 47.79 48.84 0.0M
2023-06-29 47.84 47.84 47.84 47.84 0.0M
2023-06-28 47.81 47.81 47.81 47.81 0.0M
2023-06-27 47.21 47.55 47.21 47.55 0.0M
2023-06-26 47.00 47.30 47.00 47.21 0.0M
2023-06-23 48.12 48.12 48.12 48.12 0.0M
2023-06-22 48.25 48.25 48.25 48.25 0.0M
2023-06-20 48.19 48.65 48.19 48.65 0.0M
2023-06-15 48.66 48.66 48.66 48.66 0.0M
2023-06-14 47.63 47.95 47.62 47.95 0.0M
2023-06-13 47.30 47.50 47.30 47.50 0.0M
2023-06-12 46.55 47.12 46.55 47.12 0.0M
2023-06-09 46.45 47.40 44.50 46.12 0.0M
2023-06-08 46.45 46.50 46.40 46.50 0.0M
2023-06-07 46.44 46.50 46.10 46.10 0.0M
2023-06-06 46.80 46.80 46.80 46.80 0.0M
2023-06-05 47.00 47.28 47.00 47.28 0.0M
2023-06-01 46.40 47.00 46.40 47.00 0.0M
2023-05-31 46.50 46.58 46.40 46.48 0.0M
2023-05-30 46.94 47.71 46.85 46.85 0.0M
2023-05-29 46.90 46.90 46.20 46.20 0.0M
2023-05-26 46.64 46.64 46.64 46.64 0.0M
2023-05-25 45.06 45.64 44.90 45.64 0.0M
2023-05-23 44.00 44.22 43.75 43.75 0.0M
2023-05-22 43.90 44.38 43.90 44.38 0.0M
2023-05-19 43.70 43.70 41.90 43.68 0.0M
2023-05-18 43.50 43.91 43.50 43.90 0.0M
2023-05-17 43.20 43.20 43.16 43.16 0.0M
2023-05-15 42.23 42.23 42.12 42.12 0.0M
2023-05-12 42.21 42.21 42.21 42.21 0.0M
2023-05-11 41.77 42.43 41.77 42.43 0.0M
2023-05-10 41.77 41.77 41.77 41.77 0.0M
2023-05-09 42.35 42.35 42.35 42.35 0.0M
2023-05-05 42.00 42.00 42.00 42.00 0.0M
2023-05-04 41.69 41.69 41.60 41.66 0.0M
2023-05-03 42.00 42.00 42.00 42.00 0.0M
2023-05-02 40.20 42.22 40.20 42.05 0.0M
2023-04-28 42.43 42.45 42.42 42.42 0.0M
2023-04-27 41.76 42.33 41.76 42.33 0.0M
2023-04-26 41.63 41.63 41.63 41.63 0.0M
2023-04-24 42.33 42.33 42.33 42.33 0.0M
2023-04-21 42.34 42.35 42.33 42.33 0.0M
2023-04-20 42.76 42.76 42.50 42.50 0.0M
2023-04-18 42.93 42.93 42.93 42.93 0.0M
2023-04-17 42.55 42.70 42.55 42.70 0.0M
2023-04-14 42.50 42.50 42.50 42.50 0.0M
2023-04-12 42.33 42.37 42.19 42.37 0.0M
2023-04-11 42.69 42.75 42.69 42.75 0.0M
2023-04-10 42.75 43.00 42.57 42.75 0.0M
2023-04-05 42.85 42.89 42.85 42.89 0.0M
2023-04-04 42.73 43.00 42.73 42.89 0.0M
2023-04-03 42.80 42.80 42.66 42.80 0.0M
2023-03-30 42.55 42.55 42.55 42.55 0.0M
2023-03-29 40.09 41.99 40.09 41.99 0.0M
2023-03-28 40.46 41.54 40.00 41.54 0.0M
2023-03-27 42.02 42.02 41.93 41.93 0.0M
2023-03-24 42.03 42.03 42.01 42.01 0.0M
2023-03-23 42.93 42.93 42.50 42.56 0.0M
2023-03-22 42.49 42.70 42.49 42.60 0.0M
2023-03-21 42.25 42.41 42.17 42.40 0.0M
2023-03-17 42.26 42.26 42.25 42.25 0.0M
2023-03-16 41.51 42.06 41.51 42.06 0.0M
2023-03-15 40.60 41.27 40.60 41.27 0.0M
2023-03-14 39.90 39.90 39.90 39.90 0.0M
2023-03-13 39.90 39.90 39.90 39.90 0.0M
2023-03-10 40.00 40.10 39.88 39.90 0.0M
2023-03-09 40.30 40.30 39.70 39.70 0.0M
2023-03-08 39.91 39.91 39.91 39.91 0.0M
2023-03-06 40.60 40.60 40.57 40.57 0.0M
2023-03-02 39.31 39.56 39.31 39.56 0.0M
2023-03-01 39.79 39.79 39.29 39.32 0.0M
2023-02-28 40.27 40.27 40.27 40.27 0.0M
2023-02-27 40.00 40.30 40.00 40.27 0.0M
2023-02-24 40.34 40.34 40.00 40.00 0.0M
2023-02-23 40.17 40.34 40.10 40.34 0.0M
2023-02-22 39.52 39.87 39.52 39.87 0.0M
2023-02-21 40.55 40.55 39.52 39.52 0.0M
2023-02-16 41.55 41.58 41.55 41.58 0.0M
2023-02-15 41.59 41.69 41.59 41.69 0.0M
2023-02-14 41.49 41.49 41.08 41.47 0.0M
2023-02-13 41.25 41.44 41.11 41.11 0.0M
2023-02-10 40.98 40.98 40.85 40.87 0.0M
2023-02-09 42.54 42.57 42.25 42.25 0.0M
2023-02-08 42.64 42.64 42.25 42.25 0.0M
2023-02-07 42.30 42.30 42.30 42.30 0.0M
2023-02-03 42.28 42.61 42.28 42.39 0.0M
2023-02-02 42.00 42.00 42.00 42.00 0.0M
2023-02-01 40.94 41.30 40.94 41.30 0.0M
2023-01-31 40.44 40.44 40.44 40.44 0.0M
2023-01-30 40.45 40.45 40.45 40.45 0.0M
2023-01-27 41.11 41.11 41.11 41.11 0.0M
2023-01-26 40.50 40.88 40.50 40.66 0.0M
2023-01-25 40.01 40.01 40.01 40.01 0.0M
2023-01-24 40.30 40.30 40.30 40.30 0.0M
2023-01-23 39.88 40.01 39.88 40.01 0.0M
2023-01-20 38.75 38.93 38.75 38.93 0.0M
2023-01-19 38.70 38.72 38.70 38.72 0.0M
2023-01-13 38.19 38.39 38.19 38.39 0.0M
2023-01-11 38.20 38.20 38.20 38.20 0.0M
2023-01-10 37.77 38.00 37.77 38.00 0.0M
2023-01-09 38.63 38.63 38.00 38.00 0.0M
2023-01-06 37.25 37.51 37.25 37.51 0.0M
2023-01-04 37.40 37.40 37.25 37.39 0.0M
2023-01-03 36.94 37.88 36.83 36.83 0.0M