卡苏集团

GCARSOA1
🏛️ 墨西哥 →
128.55
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
07:35 134.20 134.20 134.20 134.20 0.8K
07:45 134.14 134.94 134.14 134.94 1.6K
07:50 134.87 134.87 133.35 133.35 1.9K
07:55 132.29 133.14 128.02 128.02 7.8K
08:00 128.02 134.75 128.02 134.75 3.4K
08:05 134.21 134.56 132.21 132.21 1.8K
08:15 133.75 133.75 133.75 133.75 0.1K
08:20 134.04 134.04 133.31 133.97 0.7K
08:25 133.10 133.67 133.10 133.67 0.8K
08:35 132.71 133.98 132.71 133.98 0.9K
08:45 133.98 133.98 133.98 133.98 0.3K
08:50 133.99 133.99 133.99 133.99 0.2K
09:00 133.89 133.90 133.89 133.90 1.2K
09:05 134.23 134.73 134.23 134.72 1.1K
09:15 134.71 134.71 134.70 134.70 0.3K
09:20 134.60 134.65 134.60 134.65 0.5K
09:25 135.02 135.02 135.02 135.02 0.2K
09:30 133.98 135.30 133.98 135.30 0.2K
09:40 134.66 135.26 134.66 135.26 0.2K
09:45 134.60 134.66 134.60 134.66 2.0K
09:50 134.66 134.66 134.66 134.66 0.4K
10:00 135.00 135.00 135.00 135.00 0.1K
10:05 134.50 134.84 134.50 134.62 3.1K
10:10 134.55 134.56 134.55 134.56 1.0K
10:15 134.67 134.67 134.67 134.67 0.6K
10:20 134.85 134.85 134.85 134.85 0.3K
10:25 134.75 135.18 134.75 135.18 0.8K
10:30 135.27 136.17 135.27 136.17 0.8K
10:35 136.04 136.25 135.87 136.25 0.9K
10:40 136.11 136.11 134.53 135.35 3.0K
10:45 134.51 134.81 134.50 134.81 1.5K
10:50 135.19 135.19 135.19 135.19 0.3K
10:55 135.34 135.34 134.91 134.91 0.4K
11:00 135.14 135.34 135.09 135.29 0.9K
11:05 135.27 135.28 135.26 135.26 0.8K
11:10 135.25 135.27 135.25 135.27 0.5K
11:15 135.25 135.25 135.25 135.25 0.2K
11:20 135.14 135.14 135.14 135.14 0.6K
11:25 135.15 135.15 135.09 135.09 1.4K
11:30 134.99 134.99 134.65 134.89 1.4K
11:35 134.90 135.07 134.90 134.99 0.6K
11:40 134.97 135.10 134.58 134.58 2.4K
11:45 133.44 133.44 132.00 132.03 3.8K
11:50 132.51 133.88 130.37 131.06 3.0K
11:55 131.57 131.57 130.53 131.46 3.0K
12:00 131.24 131.70 131.23 131.42 2.9K
12:05 130.52 130.88 130.50 130.56 2.2K
12:10 131.16 132.51 131.16 132.51 4.1K
12:15 131.59 132.33 130.97 130.97 2.8K
12:20 131.74 131.74 130.56 131.46 3.8K
12:25 131.79 132.44 131.53 132.44 2.5K
12:30 132.48 132.48 131.87 132.08 1.1K
12:35 131.81 131.81 131.80 131.80 4.6K
12:40 131.80 132.24 131.80 131.93 1.6K
12:45 131.93 131.93 131.72 131.72 0.9K
12:50 131.37 131.37 131.11 131.31 1.3K
12:55 131.31 131.31 131.10 131.10 1.6K
13:00 132.18 132.86 132.18 132.86 3.5K
13:05 132.83 132.88 132.50 132.57 4.2K
13:10 131.36 132.51 131.36 131.77 5.4K
13:15 131.52 132.05 130.55 130.55 4.0K
13:20 130.68 131.69 130.55 130.78 5.4K
13:25 130.78 131.86 130.71 130.74 8.4K
13:30 131.51 131.52 130.52 131.28 9.5K
13:35 131.30 131.99 131.14 131.41 5.9K
13:40 131.94 133.50 131.94 132.11 28.3K
13:45 132.26 133.02 131.90 132.80 21.9K
13:50 132.90 132.99 132.51 132.64 23.8K
13:55 132.64 133.00 131.90 132.99 54.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 132.09 132.99 128.22 128.55 0.2M
2025-09-26 131.05 134.05 131.01 132.66 0.1M
2025-09-25 128.29 132.20 128.29 130.47 0.2M
2025-09-24 133.36 133.36 127.51 128.39 0.2M
2025-09-23 133.30 133.67 130.52 133.25 0.1M
2025-09-22 134.00 136.25 128.02 132.70 0.2M
2025-09-19 130.95 136.92 126.26 135.13 1.7M
2025-09-18 132.48 132.95 127.00 131.79 0.2M
2025-09-17 131.50 133.80 130.27 132.52 0.5M
2025-09-15 126.29 132.05 126.29 131.50 0.2M
2025-09-12 127.00 131.00 125.43 127.40 0.2M
2025-09-11 123.94 129.83 123.94 127.03 0.2M
2025-09-10 127.02 127.02 123.00 123.17 0.2M
2025-09-09 128.85 130.33 126.38 127.06 0.3M
2025-09-08 130.54 130.54 127.05 128.71 0.2M
2025-09-05 128.25 132.00 126.94 131.83 0.1M
2025-09-04 124.00 128.89 123.34 126.98 0.2M
2025-09-03 127.22 127.91 123.15 123.68 0.2M
2025-09-02 123.82 127.87 123.78 127.12 0.1M
2025-09-01 124.08 124.65 123.52 124.40 0.0M
2025-08-29 124.00 124.49 122.77 123.66 0.3M
2025-08-28 123.11 125.00 121.76 123.26 0.2M
2025-08-27 122.32 124.00 120.01 123.12 0.2M
2025-08-26 125.55 126.90 120.00 120.91 1.0M
2025-08-25 126.74 128.98 125.00 125.58 0.1M
2025-08-22 125.00 127.90 125.00 126.60 0.1M
2025-08-21 125.25 128.70 124.49 125.47 0.1M
2025-08-20 127.67 128.04 125.02 125.24 0.2M
2025-08-19 127.79 129.91 127.67 127.95 0.1M
2025-08-18 130.44 130.44 126.51 128.16 0.2M
2025-08-15 128.98 131.79 128.90 130.81 0.1M
2025-08-14 128.67 129.67 127.24 127.68 0.1M
2025-08-13 129.97 132.86 128.10 128.66 0.1M
2025-08-12 130.16 133.00 128.61 129.87 0.2M
2025-08-11 132.35 133.67 130.52 131.46 0.1M
2025-08-08 133.63 134.00 130.02 132.97 0.3M
2025-08-07 130.50 133.00 129.86 132.86 0.1M
2025-08-06 129.76 132.58 129.30 130.06 0.2M
2025-08-05 127.75 131.04 126.98 128.03 0.2M
2025-08-04 130.96 130.96 127.71 128.14 0.2M
2025-08-01 134.38 136.09 129.20 129.54 0.2M
2025-07-31 134.71 137.99 132.00 134.53 0.2M
2025-07-30 137.46 138.44 133.10 133.99 0.1M
2025-07-29 137.13 139.74 134.02 138.56 0.2M
2025-07-28 140.10 140.97 137.75 138.64 0.2M
2025-07-25 138.04 141.15 137.01 140.05 0.1M
2025-07-24 137.69 141.19 136.33 138.45 0.2M
2025-07-23 132.41 140.58 132.41 137.94 0.3M
2025-07-22 138.97 139.01 131.02 132.83 0.3M
2025-07-21 144.22 145.87 138.74 139.56 0.3M
2025-07-18 139.51 145.52 139.51 144.56 0.3M
2025-07-17 135.10 141.49 135.10 138.70 0.4M
2025-07-16 138.33 139.50 135.16 135.47 0.2M
2025-07-15 137.07 138.49 135.03 136.39 0.1M
2025-07-14 136.21 139.48 134.95 135.86 0.2M
2025-07-11 138.99 141.12 135.31 137.49 0.3M
2025-07-10 137.99 139.39 135.03 138.18 0.4M
2025-07-09 136.18 138.98 134.03 135.59 0.3M
2025-07-08 132.41 136.89 130.86 136.24 0.2M
2025-07-07 136.48 137.51 132.98 133.46 0.2M
2025-07-04 134.64 136.60 134.63 136.06 0.0M
2025-07-03 138.46 138.46 133.22 134.90 0.2M
2025-07-02 135.62 141.70 134.85 139.16 0.6M
2025-07-01 132.26 136.18 131.27 135.53 0.3M
2025-06-30 134.66 136.32 132.45 133.78 0.3M
2025-06-27 137.62 146.50 133.62 134.30 0.3M
2025-06-26 138.10 141.39 135.94 139.91 0.4M
2025-06-25 128.75 138.80 128.75 138.07 0.3M
2025-06-24 130.15 133.31 127.81 128.72 0.1M
2025-06-23 129.20 132.88 127.35 131.03 0.2M
2025-06-20 129.00 132.09 127.45 129.45 2.3M
2025-06-19 130.95 131.74 128.89 131.10 0.0M
2025-06-18 127.00 132.10 125.55 131.84 0.2M
2025-06-17 129.02 129.95 125.69 126.06 0.2M
2025-06-16 128.03 131.96 126.70 130.17 0.3M
2025-06-13 128.00 128.68 126.71 128.31 0.2M
2025-06-12 126.66 128.87 125.60 128.40 0.1M
2025-06-11 127.76 129.00 125.62 127.65 0.2M
2025-06-10 125.52 128.80 125.52 128.11 0.2M
2025-06-09 126.60 127.00 125.05 126.47 0.1M
2025-06-06 124.51 127.80 123.29 127.24 0.2M
2025-06-05 127.90 128.00 124.24 125.98 0.2M
2025-06-04 124.00 128.00 123.17 127.76 0.5M
2025-06-03 124.19 124.74 121.87 124.03 0.3M
2025-06-02 124.01 126.97 120.59 122.53 0.4M
2025-05-30 131.90 131.90 123.27 123.62 1.5M
2025-05-29 130.04 134.22 130.04 130.85 0.3M
2025-05-28 131.61 134.92 129.01 129.30 0.5M
2025-05-27 129.91 144.41 129.91 130.91 0.7M
2025-05-26 129.30 130.00 127.04 128.77 0.0M
2025-05-23 124.91 129.48 123.96 128.49 0.3M
2025-05-22 124.21 128.42 124.10 126.01 0.3M
2025-05-21 124.85 128.50 123.02 124.38 0.3M
2025-05-20 128.64 128.64 124.15 125.15 0.2M
2025-05-19 126.01 129.81 124.17 127.19 0.2M
2025-05-16 126.86 128.27 125.05 126.25 0.2M
2025-05-15 126.10 127.10 123.80 126.59 0.3M
2025-05-14 129.91 130.48 126.62 127.21 0.2M
2025-05-13 128.00 133.59 125.33 129.73 0.3M
2025-05-12 131.65 131.67 126.01 127.34 0.2M
2025-05-09 133.21 136.20 130.10 130.92 0.2M
2025-05-08 136.51 139.45 132.18 132.91 0.5M
2025-05-07 137.77 140.37 136.51 136.99 0.6M
2025-05-06 131.38 137.98 130.99 137.15 0.3M
2025-05-05 134.10 135.40 131.05 131.78 0.3M
2025-05-02 137.01 139.68 132.00 134.10 0.5M
2025-04-30 135.01 138.20 134.50 136.34 0.5M
2025-04-29 147.60 147.99 134.50 136.02 0.9M
2025-04-28 146.43 150.00 145.93 148.13 0.5M
2025-04-25 143.95 146.94 143.01 144.83 0.4M
2025-04-24 137.49 145.00 137.49 142.54 0.6M
2025-04-23 132.64 144.98 132.64 138.75 0.5M
2025-04-22 128.04 133.84 128.04 133.31 0.5M
2025-04-21 129.67 130.59 128.58 129.41 0.2M
2025-04-16 129.97 132.20 128.23 128.87 0.3M
2025-04-15 128.54 130.63 127.33 128.44 0.4M
2025-04-14 128.37 130.63 128.00 129.15 0.2M
2025-04-11 129.49 131.10 126.10 127.31 0.3M
2025-04-10 128.43 131.63 127.00 130.47 0.5M
2025-04-09 116.75 132.00 116.26 128.44 0.5M
2025-04-08 117.67 123.57 115.50 118.02 0.5M
2025-04-07 119.90 122.40 116.00 117.35 0.6M
2025-04-04 128.31 130.00 121.19 123.03 0.4M
2025-04-03 122.51 132.35 122.51 129.69 0.7M
2025-04-02 119.16 123.89 117.50 123.46 0.7M
2025-04-01 119.65 119.99 117.26 118.81 0.3M
2025-03-31 117.85 120.75 115.49 120.27 0.3M
2025-03-28 119.72 120.48 115.00 118.97 0.3M
2025-03-27 117.24 120.99 116.52 120.56 0.3M
2025-03-26 117.29 118.45 117.14 117.76 0.2M
2025-03-25 117.57 118.91 115.76 117.57 0.2M
2025-03-24 118.00 118.11 115.62 116.99 0.2M
2025-03-21 117.55 119.86 116.35 116.97 3.2M
2025-03-20 117.81 119.05 116.70 117.87 0.3M
2025-03-19 114.52 120.82 114.52 117.83 0.5M
2025-03-18 117.01 120.00 114.10 114.52 0.5M
2025-03-14 116.00 119.64 115.99 118.69 0.3M
2025-03-13 113.43 117.27 113.42 116.42 0.1M
2025-03-12 114.38 115.47 113.00 114.47 0.4M
2025-03-11 115.69 115.69 113.12 114.35 0.3M
2025-03-10 115.33 117.25 113.65 116.30 0.4M
2025-03-07 117.46 118.00 113.21 116.89 0.2M
2025-03-06 115.11 121.34 114.51 115.99 0.3M
2025-03-05 118.87 118.87 115.00 115.90 0.3M
2025-03-04 116.73 119.83 112.90 118.87 0.5M
2025-03-03 116.13 121.98 116.00 117.47 0.3M
2025-02-28 117.20 119.40 116.60 119.07 0.7M
2025-02-27 117.84 118.98 114.50 116.78 0.4M
2025-02-26 119.58 121.97 117.48 117.62 0.4M
2025-02-25 121.12 122.93 118.05 118.98 0.3M
2025-02-24 122.00 127.15 120.02 121.72 0.2M
2025-02-21 123.02 124.29 121.45 122.29 0.2M
2025-02-20 122.21 127.70 122.21 124.20 0.3M
2025-02-19 123.90 125.51 122.94 123.65 0.2M
2025-02-18 120.89 125.00 120.39 123.40 0.2M
2025-02-17 123.18 123.18 118.01 120.12 0.0M
2025-02-14 123.29 123.48 121.45 123.00 0.1M
2025-02-13 121.27 125.75 121.27 121.67 0.4M
2025-02-12 121.49 123.98 119.01 121.88 0.3M
2025-02-11 119.49 122.00 118.01 121.49 0.2M
2025-02-10 116.08 120.82 116.01 119.75 0.3M
2025-02-07 117.89 118.50 116.08 116.39 0.2M
2025-02-06 117.30 118.51 115.12 116.59 0.2M
2025-02-05 117.90 119.80 114.47 116.09 0.5M
2025-02-04 118.80 122.00 116.01 117.13 0.7M
2025-01-31 119.21 125.01 117.62 118.80 0.3M
2025-01-30 120.70 125.75 119.01 120.18 0.3M
2025-01-29 119.80 122.39 119.05 120.17 0.4M
2025-01-28 120.00 123.00 119.11 119.81 0.4M
2025-01-27 118.51 119.95 117.65 118.65 0.1M
2025-01-24 120.93 123.50 120.06 121.31 0.2M
2025-01-23 118.95 121.89 116.70 120.54 0.3M
2025-01-22 117.08 121.20 117.08 118.95 0.5M
2025-01-21 117.00 121.98 116.77 117.41 0.3M
2025-01-20 117.69 118.51 115.18 116.82 0.1M
2025-01-17 117.07 119.68 116.04 116.78 0.1M
2025-01-16 120.50 120.50 116.41 117.20 0.3M
2025-01-15 118.50 120.33 116.11 119.60 0.3M
2025-01-14 114.97 118.45 114.57 117.38 0.5M
2025-01-13 112.99 115.78 112.20 114.97 0.6M
2025-01-10 115.12 115.12 111.71 112.59 0.5M
2025-01-09 113.99 116.97 113.80 115.70 0.4M
2025-01-08 113.80 114.58 111.11 114.01 1.2M
2025-01-07 112.44 114.48 111.06 113.50 0.3M
2025-01-06 112.71 114.49 111.08 112.02 0.7M
2025-01-03 115.71 115.71 111.50 112.15 0.3M
2025-01-02 115.90 115.99 114.40 115.22 0.2M