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
2023-12-29 6,496.13 6,496.13 6,496.13 6,496.13 0.0M
2023-12-28 6,557.00 6,557.00 6,557.00 6,557.00 0.0M
2023-12-27 6,499.00 6,499.00 6,499.00 6,499.00 0.0M
2023-12-22 6,490.00 6,490.00 6,487.00 6,487.00 0.0M
2023-12-21 6,460.00 6,460.00 6,460.00 6,460.00 0.0M
2023-12-20 6,495.00 6,495.00 6,495.00 6,495.00 0.0M
2023-12-19 6,545.00 6,545.00 6,540.00 6,540.00 0.0M
2023-12-15 6,605.11 6,605.11 6,563.00 6,563.00 0.0M
2023-12-14 6,585.00 6,648.00 6,526.00 6,605.11 0.0M
2023-12-13 6,100.01 6,100.01 6,100.01 6,100.01 0.0M
2023-12-11 6,099.68 6,117.25 5,978.02 5,978.02 0.0M
2023-12-08 6,040.11 6,040.11 6,040.11 6,040.11 0.0M
2023-12-05 5,973.59 5,973.59 5,807.21 5,807.21 0.0M
2023-12-04 6,058.99 6,059.00 6,046.71 6,046.71 0.0M
2023-12-01 5,965.00 5,965.00 5,965.00 5,965.00 0.0M
2023-11-30 5,856.00 5,856.00 5,856.00 5,856.00 0.0M
2023-11-29 5,827.00 5,870.00 5,827.00 5,870.00 0.0M
2023-11-17 5,840.00 5,840.00 5,840.00 5,840.00 0.0M
2023-11-16 5,810.00 5,810.00 5,810.00 5,810.00 0.0M
2023-11-15 5,872.04 5,872.04 5,872.04 5,872.04 0.0M
2023-11-14 5,852.12 5,852.12 5,852.12 5,852.12 0.0M
2023-11-13 5,752.74 5,752.74 5,743.00 5,743.00 0.0M
2023-11-08 5,695.76 5,695.76 5,685.00 5,685.00 0.0M
2023-11-07 5,550.01 5,550.01 5,550.01 5,550.01 0.0M
2023-11-03 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2023-10-31 5,456.00 5,467.96 5,449.74 5,467.96 0.0M
2023-10-30 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2023-10-24 5,503.01 5,503.01 5,484.50 5,484.50 0.0M
2023-10-23 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2023-10-20 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2023-10-19 5,560.00 5,560.00 5,499.27 5,499.27 0.0M
2023-10-18 5,520.00 5,531.93 5,500.00 5,500.00 0.0M
2023-10-16 5,636.88 5,779.19 5,624.00 5,624.00 0.0M
2023-10-12 5,576.31 5,576.31 5,576.30 5,576.30 0.0M
2023-10-10 5,652.20 5,652.20 5,652.20 5,652.20 0.0M
2023-10-09 5,700.00 5,700.00 5,700.00 5,700.00 0.0M
2023-10-06 5,690.30 5,693.00 5,690.30 5,693.00 0.0M
2023-10-05 5,655.15 5,655.15 5,655.15 5,655.15 0.0M
2023-10-03 5,492.18 5,492.18 5,492.18 5,492.18 0.0M
2023-10-02 5,604.92 5,610.00 5,604.92 5,610.00 0.0M
2023-09-27 5,685.37 5,699.10 5,685.37 5,699.10 0.0M
2023-09-22 5,647.03 5,647.03 5,612.00 5,612.00 0.0M
2023-09-21 5,690.00 5,690.00 5,566.01 5,566.01 0.0M
2023-09-20 5,784.50 5,784.50 5,784.50 5,784.50 0.0M
2023-09-15 5,860.00 5,860.00 5,860.00 5,860.00 0.0M
2023-09-08 5,707.68 5,707.68 5,707.68 5,707.68 0.0M
2023-09-06 5,618.00 5,618.00 5,618.00 5,618.00 0.0M
2023-09-01 5,594.25 5,600.00 5,581.96 5,600.00 0.0M
2023-08-31 5,497.00 5,497.00 5,497.00 5,497.00 0.0M
2023-08-30 5,507.82 5,507.82 5,497.60 5,497.60 0.0M
2023-08-29 5,588.00 5,588.00 5,577.00 5,578.92 0.0M
2023-08-25 5,379.34 5,396.90 5,379.34 5,396.90 0.0M
2023-08-24 5,489.30 5,489.30 5,386.00 5,386.00 0.0M
2023-08-23 5,414.00 5,414.00 5,414.00 5,414.00 0.0M
2023-08-22 5,410.00 5,417.20 5,403.40 5,403.40 0.0M
2023-08-21 5,470.00 5,489.30 5,455.00 5,489.30 0.0M
2023-08-18 5,550.00 5,550.00 5,538.00 5,538.00 0.0M
2023-08-17 5,623.00 5,623.00 5,601.00 5,601.00 0.0M
2023-08-14 5,751.00 5,751.00 5,751.00 5,751.00 0.0M
2023-08-11 5,783.00 5,783.00 5,783.00 5,783.00 0.0M
2023-08-10 5,800.00 5,800.00 5,800.00 5,800.00 0.0M
2023-08-09 5,885.00 5,885.00 5,885.00 5,885.00 0.0M
2023-08-08 5,951.00 5,965.35 5,951.00 5,965.35 0.0M
2023-08-07 6,066.03 6,066.03 6,050.00 6,050.00 0.0M
2023-08-04 5,929.01 5,929.01 5,929.01 5,929.01 0.0M
2023-08-01 5,985.00 5,990.53 5,985.00 5,990.53 0.0M
2023-07-31 5,925.00 5,961.00 5,925.00 5,961.00 0.0M
2023-07-28 5,748.01 5,879.00 5,748.01 5,879.00 0.0M
2023-07-26 5,904.01 6,050.00 5,904.01 6,021.00 0.0M
2023-07-25 6,034.16 6,034.16 5,997.75 5,997.75 0.0M
2023-07-24 6,020.00 6,020.00 6,020.00 6,020.00 0.0M
2023-07-21 5,947.48 5,947.48 5,947.48 5,947.48 0.0M
2023-07-20 5,813.46 6,019.19 5,760.15 5,921.47 0.0M
2023-07-19 5,735.99 5,875.99 5,604.83 5,736.00 0.0M
2023-07-18 5,641.75 5,641.75 5,641.75 5,641.75 0.0M
2023-07-17 5,480.00 5,485.06 5,453.49 5,472.44 0.0M
2023-07-14 5,482.00 5,482.00 5,480.00 5,480.00 0.0M
2023-07-13 5,560.00 5,560.00 5,523.00 5,523.00 0.0M
2023-07-12 5,555.45 5,555.45 5,555.45 5,555.45 0.0M
2023-07-11 5,460.00 5,460.00 5,460.00 5,460.00 0.0M
2023-07-10 5,418.40 5,418.40 5,418.40 5,418.40 0.0M
2023-07-06 5,395.50 5,395.50 5,395.50 5,395.50 0.0M
2023-07-05 5,446.00 5,448.35 5,446.00 5,448.35 0.0M
2023-07-03 5,561.50 5,561.50 5,561.50 5,561.50 0.0M
2023-06-30 5,560.00 5,599.99 5,559.50 5,559.50 0.0M
2023-06-29 5,539.00 5,569.85 5,518.00 5,518.00 0.0M
2023-06-28 5,340.00 5,340.00 5,340.00 5,340.00 0.0M
2023-06-27 5,376.13 5,376.13 5,376.13 5,376.13 0.0M
2023-06-26 5,376.12 5,376.12 5,376.12 5,376.12 0.0M
2023-06-23 5,428.10 5,428.10 5,402.70 5,404.40 0.0M
2023-06-22 5,600.00 5,600.00 5,508.30 5,508.30 0.0M
2023-06-21 5,639.93 5,639.93 5,639.93 5,639.93 0.0M
2023-06-20 5,664.00 5,703.15 5,664.00 5,703.15 0.0M
2023-06-16 5,853.97 5,853.97 5,853.97 5,853.97 0.0M
2023-06-15 5,890.00 5,890.00 5,854.00 5,854.00 0.0M
2023-06-14 5,789.00 5,789.00 5,789.00 5,789.00 0.0M
2023-06-13 5,885.00 5,885.00 5,885.00 5,885.00 0.0M
2023-06-12 5,829.00 5,867.50 5,829.00 5,867.50 0.0M
2023-06-08 5,829.50 5,829.50 5,829.50 5,829.50 0.0M
2023-06-07 5,942.09 5,942.09 5,840.01 5,845.13 0.0M
2023-06-06 5,688.00 5,688.00 5,688.00 5,688.00 0.0M
2023-06-05 5,796.79 5,805.49 5,737.19 5,787.36 0.0M
2023-06-01 5,560.00 5,597.91 5,560.00 5,597.91 0.0M
2023-05-31 5,753.78 5,782.55 5,753.78 5,782.55 0.0M
2023-05-30 5,840.00 5,840.00 5,840.00 5,840.00 0.0M
2023-05-26 5,848.00 5,848.00 5,848.00 5,848.00 0.0M
2023-05-24 5,700.00 5,700.00 5,679.01 5,689.51 0.0M
2023-05-23 5,833.00 5,846.50 5,833.00 5,846.50 0.0M
2023-05-18 5,806.94 5,806.94 5,805.30 5,805.30 0.0M
2023-05-17 5,788.00 5,788.00 5,788.00 5,788.00 0.0M
2023-05-16 5,604.85 5,604.85 5,604.85 5,604.85 0.0M
2023-05-12 5,609.00 5,609.00 5,609.00 5,609.00 0.0M
2023-05-09 5,791.50 5,791.50 5,786.46 5,786.46 0.0M
2023-05-08 5,807.50 5,807.50 5,807.50 5,807.50 0.0M
2023-05-04 5,762.00 5,766.00 5,745.00 5,745.00 0.0M
2023-05-03 5,945.80 5,955.61 5,942.00 5,942.00 0.0M
2023-05-02 5,970.00 5,970.00 5,970.00 5,970.00 0.0M
2023-04-28 6,173.08 6,173.08 6,168.00 6,169.20 0.0M
2023-04-27 6,150.89 6,219.99 6,150.89 6,219.99 0.0M
2023-04-26 6,151.30 6,151.30 6,151.30 6,151.30 0.0M
2023-04-25 6,136.40 6,136.40 6,136.40 6,136.40 0.0M
2023-04-24 6,182.00 6,183.48 6,182.00 6,183.48 0.0M
2023-04-21 6,219.99 6,219.99 6,219.99 6,219.99 0.0M
2023-04-20 6,090.00 6,090.00 6,081.80 6,081.80 0.0M
2023-04-19 6,020.00 6,020.00 5,970.03 5,970.03 0.0M
2023-04-18 6,019.00 6,064.00 6,019.00 6,030.00 0.0M
2023-04-17 6,075.00 6,145.00 6,075.00 6,125.76 0.0M
2023-04-14 6,085.00 6,085.00 6,085.00 6,085.00 0.0M
2023-04-13 5,900.00 5,957.00 5,900.00 5,955.00 0.0M
2023-04-12 5,949.00 5,949.00 5,949.00 5,949.00 0.0M
2023-04-11 5,980.00 5,980.00 5,980.00 5,980.00 0.0M
2023-04-05 5,800.00 5,800.00 5,800.00 5,800.00 0.0M
2023-04-03 5,889.38 5,889.38 5,889.38 5,889.38 0.0M
2023-03-31 5,880.20 5,880.20 5,880.20 5,880.20 0.0M
2023-03-30 5,810.00 5,810.00 5,810.00 5,810.00 0.0M
2023-03-29 5,786.81 5,786.81 5,786.81 5,786.81 0.0M
2023-03-28 5,809.50 5,809.50 5,809.50 5,809.50 0.0M
2023-03-27 5,857.60 5,857.60 5,850.00 5,850.08 0.0M
2023-03-24 5,759.00 5,759.00 5,759.00 5,759.00 0.0M
2023-03-23 5,906.00 5,906.00 5,845.00 5,845.00 0.0M
2023-03-22 5,926.00 5,926.00 5,906.00 5,906.00 0.0M
2023-03-21 5,801.71 5,928.85 5,801.71 5,926.00 0.0M
2023-03-17 5,947.20 5,947.20 5,777.00 5,777.00 0.0M
2023-03-16 5,899.00 5,928.49 5,880.00 5,880.00 0.0M
2023-03-15 5,821.85 5,846.85 5,821.85 5,846.85 0.0M
2023-03-14 5,962.51 5,962.51 5,962.51 5,962.51 0.0M
2023-03-10 6,220.97 6,220.97 6,220.97 6,220.97 0.0M
2023-03-09 6,240.00 6,240.00 6,240.00 6,240.00 0.0M
2023-03-08 6,280.00 6,280.00 6,280.00 6,280.00 0.0M
2023-03-07 6,283.78 6,283.78 6,283.78 6,283.78 0.0M
2023-03-06 6,440.00 6,440.00 6,414.64 6,414.64 0.0M
2023-03-02 6,281.00 6,281.00 6,095.15 6,095.15 0.0M
2023-03-01 6,365.00 6,450.95 6,281.00 6,281.00 0.0M
2023-02-27 6,740.00 6,750.00 6,728.00 6,728.00 0.0M
2023-02-23 6,435.03 6,435.03 6,435.03 6,435.03 0.0M
2023-02-22 6,620.00 6,620.00 6,620.00 6,620.00 0.0M
2023-02-21 6,655.25 6,670.00 6,652.11 6,654.86 0.0M
2023-02-16 6,905.00 6,905.00 6,905.00 6,905.00 0.0M
2023-02-15 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2023-02-14 6,900.00 6,900.00 6,900.00 6,900.00 0.0M
2023-02-13 6,800.00 6,863.41 6,800.00 6,863.41 0.0M
2023-02-09 7,060.22 7,060.22 6,960.00 6,960.00 0.0M
2023-02-08 7,060.21 7,060.21 7,060.21 7,060.21 0.0M
2023-02-07 7,000.00 7,070.00 7,000.00 7,049.42 0.0M
2023-02-03 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2023-02-02 6,920.00 6,920.00 6,920.00 6,920.00 0.0M
2023-02-01 6,800.00 6,862.76 6,787.50 6,862.76 0.0M
2023-01-31 6,927.27 6,927.27 6,927.27 6,927.27 0.0M
2023-01-30 6,731.37 6,737.11 6,706.21 6,706.21 0.0M
2023-01-27 6,665.00 6,665.00 6,665.00 6,665.00 0.0M
2023-01-26 6,547.14 6,643.55 6,547.14 6,630.00 0.0M
2023-01-23 6,500.00 6,643.19 6,500.00 6,643.19 0.0M
2023-01-17 6,472.40 6,568.11 6,472.40 6,568.11 0.0M
2023-01-13 6,984.27 7,200.00 6,984.27 7,200.00 0.0M
2023-01-12 6,900.00 6,900.00 6,890.00 6,890.00 0.0M
2023-01-11 6,845.28 6,891.89 6,845.28 6,857.43 0.0M
2023-01-06 6,638.00 6,638.00 6,638.00 6,638.00 0.0M
2023-01-05 6,630.00 6,630.00 6,630.00 6,630.00 0.0M
2023-01-04 6,672.00 6,672.00 6,672.00 6,672.00 0.0M
2023-01-03 6,672.00 6,672.00 6,672.00 6,672.00 0.0M