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
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
2022-12-30 84.46 85.15 80.51 81.77 0.5M
2022-12-29 85.15 85.93 83.86 84.04 0.1M
2022-12-28 87.00 87.00 84.00 84.68 0.1M
2022-12-27 87.00 87.55 86.12 86.96 0.1M
2022-12-26 87.84 88.03 86.14 86.26 0.0M
2022-12-23 84.51 89.87 84.50 88.02 0.2M
2022-12-22 86.69 87.15 83.47 85.52 0.1M
2022-12-21 85.99 88.23 85.76 86.73 0.2M
2022-12-20 86.40 86.95 85.51 86.21 0.1M
2022-12-19 86.01 87.40 84.72 86.23 0.2M
2022-12-16 84.47 86.47 83.87 85.20 1.2M
2022-12-15 84.92 86.24 84.10 84.48 0.8M
2022-12-14 88.09 88.10 84.74 85.92 0.2M
2022-12-13 84.50 89.18 84.32 87.94 1.0M
2022-12-09 84.16 84.70 82.61 84.32 0.3M
2022-12-08 84.00 85.99 83.30 85.19 0.3M
2022-12-07 82.81 84.00 82.51 83.91 0.2M
2022-12-06 83.00 84.59 81.63 82.10 0.4M
2022-12-05 85.99 85.99 82.18 82.64 0.2M
2022-12-02 85.72 87.70 84.56 86.43 0.5M
2022-12-01 82.39 87.63 82.39 86.18 0.5M
2022-11-30 80.70 84.09 80.00 83.33 2.8M
2022-11-29 83.37 83.64 80.13 82.64 0.4M
2022-11-28 82.64 84.50 82.64 83.34 0.3M
2022-11-25 83.85 83.91 82.01 82.59 0.3M
2022-11-24 86.04 86.28 83.12 83.68 0.1M
2022-11-23 86.98 87.97 85.34 85.67 0.4M
2022-11-22 87.40 88.65 85.41 86.98 0.7M
2022-11-18 85.95 88.00 85.71 86.92 0.4M
2022-11-17 85.48 86.10 84.29 85.83 0.2M
2022-11-16 86.49 86.49 85.10 85.48 0.3M
2022-11-15 87.84 88.00 85.21 86.05 0.2M
2022-11-14 85.99 88.50 85.09 87.82 0.4M
2022-11-11 82.24 86.50 81.95 85.71 0.6M
2022-11-10 84.00 84.14 82.18 83.06 0.5M
2022-11-09 82.67 83.80 81.36 82.15 0.4M
2022-11-08 83.00 84.24 81.81 83.09 0.3M
2022-11-07 84.50 84.65 82.50 82.97 0.2M
2022-11-04 82.82 85.70 82.70 84.37 0.4M
2022-11-03 80.90 84.10 80.12 82.61 0.5M
2022-11-01 79.52 82.32 79.18 81.80 0.6M
2022-10-31 79.50 81.96 79.03 79.84 0.5M
2022-10-28 79.47 79.47 78.52 79.25 0.4M
2022-10-27 77.25 80.00 76.77 78.79 0.5M
2022-10-26 76.99 77.70 76.40 77.14 0.3M
2022-10-25 75.25 77.75 75.24 77.00 0.6M
2022-10-24 77.32 77.44 74.75 75.00 0.2M
2022-10-21 74.88 76.66 74.12 76.27 0.2M
2022-10-20 74.78 76.77 73.69 75.53 0.3M
2022-10-19 74.46 75.57 74.00 74.42 0.1M
2022-10-18 76.83 76.83 74.11 74.51 0.2M
2022-10-17 74.89 77.67 74.40 76.29 0.4M
2022-10-14 74.61 75.30 73.00 73.66 0.1M
2022-10-13 73.69 75.40 72.50 74.37 0.2M
2022-10-12 73.75 77.07 73.75 74.14 0.4M
2022-10-11 73.71 76.46 73.00 73.75 0.3M
2022-10-10 75.00 75.05 73.50 73.69 0.1M
2022-10-07 75.40 75.84 74.50 75.01 0.1M
2022-10-06 75.31 77.48 74.58 75.64 0.4M
2022-10-05 74.95 76.28 74.00 74.93 0.3M
2022-10-04 75.77 76.65 74.33 74.96 0.3M
2022-10-03 74.64 76.80 73.99 75.20 0.3M
2022-09-30 74.22 77.09 72.63 73.76 0.4M
2022-09-29 71.99 76.20 70.98 74.71 0.4M
2022-09-28 71.51 73.82 70.51 72.31 0.4M
2022-09-27 71.60 73.40 70.96 71.13 0.5M
2022-09-26 73.05 73.05 70.76 71.22 0.3M
2022-09-23 74.32 74.32 71.50 72.46 0.4M
2022-09-22 75.12 75.90 74.09 74.53 0.3M
2022-09-21 77.05 77.50 75.10 76.35 0.3M
2022-09-20 76.31 76.83 74.77 76.36 0.5M
2022-09-19 75.19 76.73 73.53 76.31 0.7M
2022-09-15 74.85 75.97 72.80 75.19 2.3M
2022-09-14 75.09 76.00 74.25 74.90 0.3M
2022-09-13 73.84 76.61 72.63 74.54 0.3M
2022-09-12 70.48 74.92 70.45 74.56 0.2M
2022-09-09 69.50 70.00 68.80 69.73 0.2M
2022-09-08 68.49 69.80 67.50 68.76 0.3M
2022-09-07 68.71 69.87 67.00 67.92 0.6M
2022-09-06 69.25 69.94 68.39 69.12 0.3M
2022-09-05 68.28 69.72 67.95 69.46 0.1M
2022-09-02 67.00 67.78 66.30 67.60 0.4M
2022-09-01 68.54 69.31 67.14 68.14 0.5M
2022-08-31 72.50 72.97 68.32 69.33 2.6M
2022-08-30 75.00 75.09 70.27 72.70 0.5M
2022-08-29 75.66 76.28 73.45 74.21 0.5M
2022-08-26 76.55 77.09 75.15 75.79 0.2M
2022-08-25 75.69 77.36 75.12 76.54 0.3M
2022-08-24 76.54 77.00 75.09 75.52 0.2M
2022-08-23 76.76 77.83 75.95 76.15 0.2M
2022-08-22 77.80 78.39 76.44 77.15 0.4M
2022-08-19 80.00 80.25 77.60 78.03 0.3M
2022-08-18 80.04 80.38 78.78 79.83 0.2M
2022-08-17 79.21 80.79 78.70 80.48 0.2M
2022-08-16 81.60 82.25 79.51 79.71 0.3M
2022-08-15 79.91 81.57 79.70 80.95 0.4M
2022-08-12 80.00 80.20 78.79 79.52 0.3M
2022-08-11 78.20 80.50 77.70 79.80 0.4M
2022-08-10 78.98 80.99 78.30 78.39 0.2M
2022-08-09 79.15 80.30 78.45 79.38 0.4M
2022-08-08 79.96 80.33 78.03 79.33 0.4M
2022-08-05 80.95 81.00 78.50 79.53 0.4M
2022-08-04 79.25 81.80 79.02 80.64 0.4M
2022-08-03 80.90 81.86 78.22 79.10 0.5M
2022-08-02 81.24 81.37 78.56 80.70 0.4M
2022-08-01 79.51 82.99 79.51 81.26 0.4M
2022-07-29 81.00 81.20 78.06 79.51 0.6M
2022-07-28 78.35 81.00 77.50 79.95 0.4M
2022-07-27 77.52 78.54 76.35 77.96 0.3M
2022-07-26 77.60 78.37 75.15 76.98 0.3M
2022-07-25 77.50 78.18 76.50 76.99 0.2M
2022-07-22 77.46 78.46 76.76 77.24 0.2M
2022-07-21 77.25 77.50 76.26 76.85 0.3M
2022-07-20 77.94 78.00 76.23 77.42 0.3M
2022-07-19 77.32 79.17 76.50 77.59 0.2M
2022-07-18 77.87 80.00 77.00 77.32 0.2M
2022-07-15 77.00 77.80 76.54 77.49 0.2M
2022-07-14 75.01 77.40 74.50 77.01 0.3M
2022-07-13 77.66 78.42 75.52 75.98 0.2M
2022-07-12 77.79 78.70 77.07 77.61 0.5M
2022-07-11 76.82 77.00 76.23 76.96 0.1M
2022-07-08 77.35 77.84 76.23 77.13 0.1M
2022-07-07 77.97 78.18 76.49 77.31 0.2M
2022-07-06 75.96 78.00 75.96 77.07 0.2M
2022-07-05 75.81 76.49 75.22 75.96 0.2M
2022-07-04 75.74 77.35 75.28 76.79 0.1M
2022-07-01 75.28 75.87 73.56 74.50 0.3M
2022-06-30 75.01 76.75 74.41 74.95 0.8M
2022-06-29 75.76 77.30 74.50 75.51 0.5M
2022-06-28 75.64 76.59 75.50 75.98 0.4M
2022-06-27 74.76 76.31 74.76 75.26 0.2M
2022-06-24 74.43 76.98 73.25 74.73 0.4M
2022-06-23 74.09 75.25 73.50 74.14 0.3M
2022-06-22 75.49 77.63 73.74 74.95 0.5M
2022-06-21 74.46 76.80 74.43 75.76 0.2M
2022-06-20 74.40 74.99 74.05 74.84 0.1M
2022-06-17 77.02 77.70 72.26 73.36 3.1M
2022-06-16 75.55 77.79 74.45 76.73 0.4M
2022-06-15 78.24 78.24 75.26 76.19 0.3M
2022-06-14 77.27 78.25 76.45 77.67 0.5M
2022-06-13 74.65 78.34 74.16 77.84 0.8M
2022-06-10 78.19 78.19 75.50 75.79 0.3M
2022-06-09 77.45 79.00 77.45 78.48 0.2M
2022-06-08 77.89 79.97 77.30 77.78 0.3M
2022-06-07 78.32 78.98 75.32 78.48 0.3M
2022-06-06 77.94 79.40 76.34 78.33 0.3M
2022-06-03 76.49 78.95 76.22 77.92 0.4M
2022-06-02 79.30 80.00 76.02 76.81 0.5M
2022-06-01 80.01 81.49 78.03 79.36 0.2M
2022-05-31 81.85 82.14 78.96 81.09 5.9M
2022-05-30 80.00 84.52 79.36 81.75 0.5M
2022-05-27 78.08 81.31 78.08 80.37 0.9M
2022-05-26 76.18 78.54 77.41 78.08 0.4M
2022-05-25 74.00 78.50 73.10 76.25 0.6M
2022-05-24 72.58 75.00 72.58 74.41 1.0M
2022-05-23 72.57 75.00 70.79 73.18 0.5M
2022-05-20 66.44 72.99 66.44 72.15 0.9M
2022-05-19 64.66 68.15 64.63 65.85 0.5M
2022-05-18 65.89 66.87 64.20 64.60 0.4M
2022-05-17 65.50 68.47 64.06 65.74 0.3M
2022-05-16 63.51 65.56 63.51 64.96 0.3M
2022-05-13 65.09 65.64 63.26 64.94 0.5M
2022-05-12 63.38 65.11 63.31 64.83 0.4M
2022-05-11 64.51 65.00 62.60 62.86 0.7M
2022-05-10 65.74 66.98 64.12 65.15 0.5M
2022-05-09 64.30 66.15 64.00 65.22 0.3M
2022-05-06 64.80 67.27 63.50 64.29 0.5M
2022-05-05 67.13 67.84 64.02 64.83 0.4M
2022-05-04 66.20 68.49 65.01 67.44 0.2M
2022-05-03 67.55 67.97 65.80 66.17 0.4M
2022-05-02 66.89 68.49 66.30 67.16 0.1M
2022-04-29 68.03 68.97 66.12 66.66 0.5M
2022-04-28 68.00 70.34 65.93 68.82 0.4M
2022-04-27 69.11 69.60 66.40 67.69 0.5M
2022-04-26 70.47 71.37 69.00 69.05 0.6M
2022-04-25 69.63 72.70 69.63 71.39 0.3M
2022-04-22 71.64 71.64 69.62 70.34 0.3M
2022-04-21 74.95 74.95 70.75 71.60 0.5M
2022-04-20 73.79 75.37 71.62 74.68 0.4M
2022-04-19 72.56 74.90 70.58 73.86 0.4M
2022-04-18 71.02 72.66 71.02 71.65 0.2M
2022-04-13 72.05 73.23 71.00 71.61 0.3M
2022-04-12 73.19 75.40 69.70 73.21 1.1M
2022-04-11 71.25 74.44 70.57 73.18 0.3M
2022-04-08 73.55 73.60 71.06 71.20 0.4M
2022-04-07 74.14 74.91 72.50 73.53 0.4M
2022-04-06 73.83 75.90 73.02 74.95 0.5M
2022-04-05 74.81 75.04 73.58 74.03 0.2M
2022-04-04 75.44 77.47 74.21 74.21 0.1M
2022-04-01 74.80 75.92 74.26 74.71 0.3M
2022-03-31 74.18 75.98 73.56 74.41 0.6M
2022-03-30 74.98 76.01 73.10 73.53 0.6M
2022-03-29 76.88 77.00 74.00 74.29 0.8M
2022-03-28 75.60 77.09 75.42 75.81 0.3M
2022-03-25 75.02 78.00 73.31 75.77 0.5M
2022-03-24 73.20 76.00 73.18 75.61 0.6M
2022-03-23 75.24 75.30 73.11 73.71 0.3M
2022-03-22 75.50 76.50 72.59 75.08 0.7M
2022-03-18 70.03 77.23 69.00 75.36 2.9M
2022-03-17 68.45 70.68 67.33 70.08 0.4M
2022-03-16 65.00 70.00 65.00 69.03 0.6M
2022-03-15 64.10 67.21 63.70 64.93 1.2M
2022-03-14 64.70 65.64 62.90 63.46 0.9M
2022-03-11 65.11 65.44 61.63 63.00 0.5M
2022-03-10 64.60 65.85 63.14 64.17 0.5M
2022-03-09 62.00 65.65 62.00 64.69 0.4M
2022-03-08 64.06 64.82 61.15 61.56 0.6M
2022-03-07 66.14 66.49 63.50 63.81 0.6M
2022-03-04 65.60 66.85 64.30 66.11 0.4M
2022-03-03 66.54 68.39 65.30 66.69 0.7M
2022-03-02 63.00 67.80 62.51 67.10 0.5M
2022-03-01 62.30 63.70 61.02 62.96 0.5M
2022-02-28 62.05 63.98 61.34 62.37 0.7M
2022-02-25 62.14 62.79 60.17 62.49 0.1M
2022-02-24 61.60 62.29 59.52 61.27 0.6M
2022-02-23 63.60 63.60 61.51 62.74 0.5M
2022-02-22 59.57 63.98 59.23 63.65 0.6M
2022-02-21 59.16 60.00 58.89 59.52 0.1M
2022-02-18 57.62 59.49 57.31 59.05 0.3M
2022-02-17 58.66 59.70 57.22 57.62 0.3M
2022-02-16 57.12 59.46 56.81 59.11 0.3M
2022-02-15 56.35 57.72 55.88 57.00 0.3M
2022-02-14 57.70 57.70 55.67 56.03 0.5M
2022-02-11 55.79 58.20 55.79 57.69 0.4M
2022-02-10 56.00 57.03 55.32 55.69 0.4M
2022-02-09 56.08 57.31 56.08 56.49 0.3M
2022-02-08 56.50 56.64 55.50 56.04 0.3M
2022-02-04 55.86 56.74 54.53 55.97 0.3M
2022-02-03 58.12 58.20 55.11 55.79 0.7M
2022-02-02 59.59 59.68 58.57 59.02 0.9M
2022-02-01 57.97 59.74 56.80 58.52 0.4M
2022-01-31 57.39 60.40 57.15 57.69 0.5M
2022-01-28 56.50 58.28 55.86 56.88 0.3M
2022-01-27 57.64 58.85 56.51 56.60 0.3M
2022-01-26 57.66 58.29 56.80 57.01 0.4M
2022-01-25 58.90 59.60 56.89 57.58 0.5M
2022-01-24 60.58 61.28 57.80 58.82 0.5M
2022-01-21 62.85 63.36 60.30 60.58 0.2M
2022-01-20 61.95 63.15 61.51 62.74 0.1M
2022-01-19 62.70 63.08 61.20 61.31 0.2M
2022-01-18 65.92 65.92 62.29 62.94 0.2M
2022-01-17 63.63 66.76 63.03 65.24 0.3M
2022-01-14 63.90 64.45 62.01 63.96 0.3M
2022-01-13 64.11 64.97 62.02 64.08 0.3M
2022-01-12 62.39 64.65 61.20 63.79 0.2M
2022-01-11 60.82 62.53 60.03 61.16 0.2M
2022-01-10 60.20 61.18 59.65 60.60 0.1M
2022-01-07 61.60 62.82 60.52 61.20 0.1M
2022-01-06 62.74 62.96 61.50 62.45 0.3M
2022-01-05 64.86 65.51 62.08 62.57 0.2M
2022-01-04 64.79 65.90 62.76 65.19 0.3M
2022-01-03 65.46 66.62 64.20 64.74 0.1M