高盛集团

GS
🏛️ 墨西哥 →
14,819.60
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 7,793.00 7,793.00 7,793.00 7,793.00 0.0M
2021-12-30 7,960.00 8,013.59 7,900.00 7,956.80 0.0M
2021-12-29 7,957.98 7,994.05 7,943.00 7,969.00 0.0M
2021-12-28 8,000.00 8,000.00 7,979.00 7,979.00 0.0M
2021-12-27 7,983.00 8,050.00 7,983.00 8,042.00 0.0M
2021-12-23 8,051.75 8,051.75 7,957.05 7,957.05 0.0M
2021-12-22 7,907.24 7,921.80 7,907.24 7,908.32 0.0M
2021-12-21 7,793.00 8,000.00 7,793.00 7,940.00 0.0M
2021-12-20 7,660.00 7,692.00 7,585.00 7,692.00 0.0M
2021-12-17 7,900.00 8,140.00 7,889.00 7,940.00 0.0M
2021-12-16 8,255.00 8,300.00 8,190.00 8,210.00 0.0M
2021-12-15 8,184.00 8,219.64 8,184.00 8,200.00 0.0M
2021-12-14 8,202.65 8,303.28 8,202.65 8,303.28 0.0M
2021-12-13 8,029.00 8,104.20 8,029.00 8,100.00 0.0M
2021-12-10 8,175.00 8,175.00 8,156.25 8,168.18 0.0M
2021-12-09 8,370.00 8,388.54 8,317.46 8,317.46 0.0M
2021-12-08 8,312.25 8,369.13 8,312.25 8,369.13 0.0M
2021-12-07 8,493.00 8,535.47 8,422.92 8,435.00 0.0M
2021-12-06 8,290.00 8,360.00 8,279.00 8,360.00 0.0M
2021-12-03 8,227.00 8,227.00 8,119.00 8,136.20 0.0M
2021-12-02 8,185.00 8,300.00 8,185.00 8,273.00 0.0M
2021-12-01 8,260.00 8,260.00 8,075.00 8,102.50 0.0M
2021-11-30 8,150.00 8,235.00 8,065.00 8,200.00 0.0M
2021-11-29 8,500.00 8,500.00 8,370.00 8,388.54 0.0M
2021-11-26 8,603.00 8,603.00 8,400.00 8,445.53 0.0M
2021-11-24 8,698.00 8,698.00 8,438.10 8,566.00 0.0M
2021-11-23 8,511.00 8,620.00 8,511.00 8,615.30 0.0M
2021-11-22 8,264.00 8,527.17 8,264.00 8,349.34 0.0M
2021-11-19 7,960.00 8,060.00 7,960.00 8,050.00 0.0M
2021-11-18 8,054.00 8,136.80 8,039.07 8,130.00 0.0M
2021-11-17 8,149.28 8,149.28 8,115.00 8,130.00 0.0M
2021-11-16 8,370.00 8,416.00 8,370.00 8,400.00 0.0M
2021-11-12 8,265.00 8,273.00 8,265.00 8,273.00 0.0M
2021-11-11 8,248.00 8,317.94 8,248.00 8,300.00 0.0M
2021-11-10 8,233.00 8,300.00 8,230.00 8,246.43 0.0M
2021-11-09 8,113.33 8,200.00 8,058.35 8,200.00 0.0M
2021-11-08 8,420.35 8,420.35 8,285.29 8,290.01 0.0M
2021-11-05 8,355.00 8,355.00 8,300.00 8,300.00 0.0M
2021-11-04 8,436.00 8,436.00 8,317.00 8,371.00 0.0M
2021-11-03 8,677.00 8,741.99 8,597.00 8,741.99 0.0M
2021-11-01 8,643.00 8,672.00 8,619.00 8,619.00 0.0M
2021-10-29 8,532.00 8,532.00 8,474.00 8,474.00 0.0M
2021-10-28 8,340.53 8,450.00 8,340.53 8,446.93 0.0M
2021-10-27 8,361.00 8,361.00 8,361.00 8,361.00 0.0M
2021-10-26 8,367.00 8,367.00 8,367.00 8,367.00 0.0M
2021-10-25 8,375.00 8,380.00 8,346.00 8,368.00 0.0M
2021-10-22 8,365.00 8,365.00 8,358.00 8,358.00 0.0M
2021-10-21 8,225.00 8,225.00 8,225.00 8,225.00 0.0M
2021-10-20 8,360.49 8,360.49 8,230.00 8,230.00 0.0M
2021-10-19 8,325.00 8,364.00 8,320.01 8,340.00 0.0M
2021-10-18 8,325.00 8,455.00 8,325.00 8,403.61 0.0M
2021-10-15 8,200.00 8,262.75 8,169.00 8,262.75 0.0M
2021-10-14 8,008.00 8,040.00 7,950.10 8,040.00 0.0M
2021-10-13 8,025.00 8,025.00 7,929.00 7,929.00 0.0M
2021-10-12 8,030.00 8,035.00 8,030.00 8,035.00 0.0M
2021-10-11 8,210.00 8,236.00 8,210.00 8,236.00 0.0M
2021-10-08 8,090.00 8,090.00 8,033.10 8,033.10 0.0M
2021-10-07 8,153.00 8,153.00 8,070.73 8,070.73 0.0M
2021-10-06 7,887.00 8,000.00 7,852.41 7,957.92 0.0M
2021-10-04 7,791.00 7,792.00 7,673.00 7,673.00 0.0M
2021-10-01 7,800.00 7,800.00 7,782.38 7,790.00 0.0M
2021-09-30 8,033.21 8,033.21 7,780.00 7,824.05 0.0M
2021-09-29 7,897.65 7,939.00 7,897.65 7,939.00 0.0M
2021-09-28 8,000.00 8,000.00 7,659.00 7,940.00 0.0M
2021-09-27 7,999.99 7,999.99 7,999.99 7,999.99 0.0M
2021-09-24 7,901.00 7,901.00 7,865.00 7,865.00 0.0M
2021-09-23 7,807.11 7,923.17 7,803.00 7,900.00 0.0M
2021-09-22 7,735.00 7,785.00 7,720.00 7,785.00 0.0M
2021-09-21 7,559.00 7,585.00 7,559.00 7,585.00 0.0M
2021-09-20 7,559.00 7,559.00 7,500.00 7,526.80 0.0M
2021-09-17 7,729.59 7,825.70 7,729.59 7,815.26 0.0M
2021-09-15 7,950.16 7,950.16 7,900.00 7,932.50 0.0M
2021-09-14 8,065.50 8,065.50 8,029.00 8,029.00 0.0M
2021-09-10 8,130.00 8,130.00 8,130.00 8,130.00 0.0M
2021-09-09 8,224.32 8,224.32 8,224.32 8,224.32 0.0M
2021-09-07 8,180.05 8,194.70 8,180.05 8,194.70 0.0M
2021-09-03 8,223.37 8,223.37 8,223.37 8,223.37 0.0M
2021-09-02 8,317.05 8,317.05 8,220.00 8,243.00 0.0M
2021-09-01 8,274.83 8,285.45 8,255.60 8,270.66 0.0M
2021-08-31 8,228.28 8,302.00 8,200.00 8,293.00 0.0M
2021-08-30 8,344.00 8,357.00 8,344.00 8,357.00 0.0M
2021-08-26 8,439.28 8,439.28 8,439.28 8,439.28 0.0M
2021-08-25 8,269.94 8,460.00 8,269.94 8,430.00 0.0M
2021-08-24 8,172.00 8,269.94 8,172.00 8,269.94 0.0M
2021-08-23 8,192.00 8,200.00 8,169.00 8,172.36 0.0M
2021-08-20 8,053.00 8,120.00 8,053.00 8,057.00 0.0M
2021-08-17 8,092.45 8,092.45 7,982.70 7,982.70 0.0M
2021-08-16 8,112.40 8,112.40 8,112.40 8,112.40 0.0M
2021-08-13 8,072.25 8,072.25 8,072.25 8,072.25 0.0M
2021-08-12 8,181.05 8,272.40 8,181.05 8,247.00 0.0M
2021-08-11 8,200.00 8,214.00 7,593.09 8,211.10 0.0M
2021-08-10 8,200.00 8,200.00 8,200.00 8,200.00 0.0M
2021-08-09 7,960.00 8,118.00 7,960.00 8,061.00 0.0M
2021-08-06 7,916.72 7,988.00 7,916.72 7,988.00 0.0M
2021-08-05 7,623.00 7,623.00 7,623.00 7,623.00 0.0M
2021-08-04 7,575.00 7,595.00 7,575.00 7,595.00 0.0M
2021-08-03 7,450.00 7,554.00 7,450.00 7,554.00 0.0M
2021-08-02 7,524.00 7,540.00 7,524.00 7,540.00 0.0M
2021-07-30 7,453.00 7,470.00 7,453.00 7,470.00 0.0M
2021-07-29 7,500.00 7,500.00 7,500.00 7,500.00 0.0M
2021-07-28 7,469.00 7,498.00 7,469.00 7,498.00 0.0M
2021-07-27 7,418.15 7,454.00 7,415.45 7,454.00 0.0M
2021-07-26 7,536.00 7,536.00 7,500.00 7,505.30 0.0M
2021-07-23 7,469.00 7,508.93 7,460.00 7,460.00 0.0M
2021-07-22 7,409.84 7,472.98 7,409.84 7,452.00 0.0M
2021-07-21 7,500.00 7,600.00 7,500.00 7,550.27 0.0M
2021-07-20 7,263.00 7,376.00 7,263.00 7,376.00 0.0M
2021-07-19 7,030.00 7,118.00 6,993.01 7,118.00 0.0M
2021-07-16 7,250.01 7,260.00 7,220.00 7,225.13 0.0M
2021-07-15 7,450.01 7,512.68 7,423.00 7,448.00 0.0M
2021-07-14 7,482.18 7,482.18 7,450.00 7,450.01 0.0M
2021-07-13 7,685.00 7,698.09 7,476.00 7,565.00 0.0M
2021-07-12 7,447.21 7,664.14 7,447.21 7,577.80 0.0M
2021-07-09 7,404.54 7,404.54 7,367.00 7,370.00 0.0M
2021-07-08 7,154.27 7,154.27 7,140.00 7,140.00 0.0M
2021-07-07 7,338.49 7,348.00 7,338.49 7,348.00 0.0M
2021-07-06 7,291.01 7,387.00 7,291.01 7,387.00 0.0M
2021-07-02 7,428.00 7,428.00 7,428.00 7,428.00 0.0M
2021-07-01 7,566.00 7,566.00 7,530.00 7,532.25 0.0M
2021-06-30 7,468.00 7,566.00 7,454.00 7,566.00 0.0M
2021-06-29 7,436.00 7,436.00 7,386.00 7,386.00 0.0M
2021-06-28 7,294.38 7,294.38 7,231.00 7,246.10 0.0M
2021-06-25 7,309.50 7,309.50 7,290.00 7,290.00 0.0M
2021-06-24 7,354.00 7,354.00 7,320.00 7,345.00 0.0M
2021-06-23 7,316.83 7,316.83 7,303.00 7,314.00 0.0M
2021-06-22 7,313.15 7,313.15 7,310.00 7,310.00 0.0M
2021-06-21 7,344.01 7,350.00 7,344.01 7,350.00 0.0M
2021-06-18 7,282.00 7,314.76 7,208.33 7,208.33 0.0M
2021-06-17 7,700.00 7,700.00 7,295.00 7,345.00 0.0M
2021-06-16 7,400.00 7,550.00 7,374.00 7,550.00 0.0M
2021-06-15 7,442.21 7,490.00 7,425.88 7,470.28 0.0M
2021-06-14 7,345.10 7,433.67 7,345.10 7,433.67 0.0M
2021-06-11 7,531.02 7,531.02 7,510.00 7,510.00 0.0M
2021-06-10 7,534.38 7,534.38 7,340.00 7,347.50 0.0M
2021-06-09 7,551.24 7,573.00 7,488.23 7,560.00 0.0M
2021-06-08 7,575.80 7,622.60 7,574.50 7,622.60 0.0M
2021-06-07 7,743.00 7,743.00 7,730.00 7,731.00 0.0M
2021-06-04 7,780.00 7,870.97 7,712.31 7,870.97 0.0M
2021-06-02 7,595.00 7,595.00 7,595.00 7,595.00 0.0M
2021-06-01 7,615.50 7,627.00 7,615.50 7,627.00 0.0M
2021-05-28 7,394.78 7,394.78 7,394.78 7,394.78 0.0M
2021-05-27 7,350.00 7,400.00 7,339.00 7,370.00 0.0M
2021-05-26 7,268.50 7,336.00 7,268.50 7,309.07 0.0M
2021-05-25 7,370.86 7,370.86 7,305.00 7,305.00 0.0M
2021-05-24 7,284.00 7,346.55 7,284.00 7,334.00 0.0M
2021-05-21 7,196.00 7,298.20 7,196.00 7,264.00 0.0M
2021-05-20 7,130.00 7,194.00 7,130.00 7,194.00 0.0M
2021-05-19 7,020.00 7,155.00 7,020.00 7,155.00 0.0M
2021-05-18 7,250.00 7,300.00 7,250.00 7,290.00 0.0M
2021-05-17 7,250.00 7,250.00 7,250.00 7,250.00 0.0M
2021-05-14 7,288.23 7,311.20 7,264.19 7,311.20 0.0M
2021-05-13 7,208.00 7,208.00 7,120.00 7,165.00 0.0M
2021-05-12 7,290.00 7,290.00 7,138.00 7,138.00 0.0M
2021-05-11 7,272.00 7,272.00 7,205.00 7,205.00 0.0M
2021-05-10 7,460.75 7,460.75 7,400.00 7,400.00 0.0M
2021-05-07 7,331.80 7,402.99 7,326.73 7,402.99 0.0M
2021-05-06 7,279.00 7,300.00 7,250.00 7,300.00 0.0M
2021-05-05 7,155.00 7,286.39 7,155.00 7,279.00 0.0M
2021-05-04 7,024.00 7,026.00 7,022.60 7,026.00 0.0M
2021-05-03 7,144.23 7,144.23 7,142.00 7,142.00 0.0M
2021-04-30 7,036.00 7,083.60 7,010.00 7,083.60 0.0M
2021-04-29 7,045.00 7,045.00 7,000.00 7,045.00 0.0M
2021-04-28 6,924.45 6,975.00 6,924.45 6,955.00 0.0M
2021-04-27 6,903.00 7,000.00 6,881.50 6,999.99 0.0M
2021-04-26 6,900.99 6,900.99 6,838.00 6,853.30 0.0M
2021-04-23 6,600.00 6,738.90 6,600.00 6,715.00 0.0M
2021-04-22 6,600.01 6,655.00 6,499.10 6,620.00 0.0M
2021-04-21 6,636.00 6,731.99 6,636.00 6,670.00 0.0M
2021-04-20 6,632.00 6,731.99 6,615.00 6,636.00 0.0M
2021-04-19 6,705.00 6,820.00 6,695.00 6,820.00 0.0M
2021-04-16 6,800.00 6,831.00 6,777.00 6,821.98 0.0M
2021-04-15 6,690.00 6,749.00 6,673.00 6,732.11 0.0M
2021-04-14 6,775.00 6,949.99 6,756.00 6,780.00 0.0M
2021-04-13 6,550.02 6,615.00 6,550.00 6,615.00 0.0M
2021-04-12 6,695.00 6,766.00 6,660.00 6,766.00 0.0M
2021-04-09 6,700.00 6,700.00 6,659.00 6,659.00 0.0M
2021-04-08 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2021-04-07 6,592.00 6,657.50 6,540.00 6,600.00 0.0M
2021-04-06 6,516.26 6,588.50 6,516.26 6,588.50 0.0M
2021-04-05 6,591.19 6,610.00 6,591.19 6,610.00 0.0M
2021-03-31 6,708.00 6,715.00 6,694.00 6,700.00 0.0M
2021-03-30 6,855.00 6,907.67 6,804.00 6,804.00 0.0M
2021-03-29 6,634.00 6,745.00 6,624.00 6,745.00 0.0M
2021-03-26 6,815.36 6,815.36 6,720.00 6,720.00 0.0M
2021-03-25 6,810.00 6,820.00 6,758.76 6,815.36 0.0M
2021-03-24 7,021.80 7,021.80 6,909.00 6,909.00 0.0M
2021-03-23 6,969.00 6,969.00 6,969.00 6,969.00 0.0M
2021-03-22 7,004.05 7,004.05 7,004.05 7,004.05 0.0M
2021-03-19 6,978.73 7,081.00 6,978.73 7,076.42 0.0M
2021-03-18 7,272.00 7,272.00 7,170.00 7,191.53 0.0M
2021-03-17 7,098.00 7,098.00 7,015.00 7,022.00 0.0M
2021-03-16 7,030.00 7,030.00 7,030.00 7,030.00 0.0M
2021-03-11 7,035.00 7,127.00 7,035.00 7,090.00 0.0M
2021-03-10 7,081.73 7,140.00 7,081.73 7,125.22 0.0M
2021-03-08 7,110.00 7,225.00 7,110.00 7,225.00 0.0M
2021-03-05 6,802.40 6,805.00 6,792.29 6,792.29 0.0M
2021-03-04 7,027.00 7,027.00 6,927.31 6,963.81 0.0M
2021-03-03 7,005.00 7,100.00 7,005.00 7,027.00 0.0M
2021-03-02 6,767.93 6,904.00 6,767.93 6,820.00 0.0M
2021-03-01 6,746.27 6,815.00 6,737.00 6,815.00 0.0M
2021-02-26 6,638.60 6,755.00 6,638.60 6,755.00 0.0M
2021-02-25 6,899.00 6,919.31 6,840.00 6,859.00 0.0M
2021-02-24 6,725.26 6,725.26 6,670.00 6,670.00 0.0M
2021-02-23 6,532.03 6,532.03 6,435.00 6,435.00 0.0M
2021-02-22 6,464.00 6,532.03 6,464.00 6,532.03 0.0M
2021-02-19 6,428.00 6,464.00 6,428.00 6,464.00 0.0M
2021-02-18 6,386.70 6,386.70 6,301.00 6,310.00 0.0M
2021-02-17 6,260.00 6,325.50 6,222.53 6,325.50 0.0M
2021-02-16 6,245.90 6,305.00 6,245.90 6,305.00 0.0M
2021-02-12 6,041.00 6,100.00 6,041.00 6,100.00 0.0M
2021-02-11 6,034.50 6,034.50 6,022.99 6,022.99 0.0M
2021-02-10 6,102.00 6,111.87 6,050.00 6,111.87 0.0M
2021-02-09 6,045.00 6,065.00 5,990.00 6,040.00 0.0M
2021-02-08 5,994.80 5,994.80 5,994.80 5,994.80 0.0M
2021-02-05 6,005.28 6,005.28 5,896.00 5,910.00 0.0M
2021-02-04 5,992.00 6,017.00 5,981.98 5,985.00 0.0M
2021-02-03 5,807.50 5,852.00 5,750.00 5,835.00 0.0M
2021-01-29 5,520.00 5,520.00 5,520.00 5,520.00 0.0M
2021-01-28 5,620.00 5,636.00 5,615.00 5,636.00 0.0M
2021-01-27 5,540.00 5,571.00 5,540.00 5,550.00 0.0M
2021-01-26 5,643.00 5,670.00 5,643.00 5,670.00 0.0M
2021-01-25 5,660.00 5,661.00 5,646.00 5,661.00 0.0M
2021-01-22 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2021-01-21 5,721.32 5,721.32 5,721.32 5,721.32 0.0M
2021-01-19 5,850.00 5,850.00 5,810.00 5,815.00 0.0M
2021-01-15 5,980.00 5,980.00 5,980.00 5,980.00 0.0M
2021-01-14 6,041.00 6,100.00 6,015.44 6,076.00 0.1M
2021-01-13 5,966.00 5,966.00 5,948.00 5,962.00 0.0M
2021-01-12 5,931.00 6,040.00 5,931.00 5,976.00 0.0M
2021-01-11 5,850.24 5,872.00 5,850.24 5,866.00 0.0M
2021-01-08 5,742.00 5,777.00 5,740.00 5,777.00 0.0M
2021-01-07 5,881.96 5,885.00 5,870.00 5,885.00 0.0M
2021-01-06 5,577.00 5,588.53 5,577.00 5,588.53 0.0M
2021-01-05 5,352.00 5,419.00 5,352.00 5,419.00 0.0M
2021-01-04 5,233.00 5,280.00 5,233.00 5,280.00 0.0M