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
2023-12-29 189.79 190.97 188.08 189.59 0.2M
2023-12-28 184.98 188.62 184.93 187.82 0.2M
2023-12-27 183.64 186.13 181.96 184.21 0.4M
2023-12-26 181.38 184.98 181.38 183.60 0.1M
2023-12-22 181.70 183.77 178.00 180.82 0.2M
2023-12-21 177.94 181.99 176.17 181.30 0.9M
2023-12-20 179.95 180.49 175.43 175.99 0.3M
2023-12-19 179.00 185.07 176.87 179.07 0.5M
2023-12-18 179.81 181.49 175.62 178.00 0.3M
2023-12-15 171.20 183.77 170.48 179.76 1.6M
2023-12-14 166.64 173.49 163.95 170.88 0.5M
2023-12-13 162.50 168.42 162.25 165.80 0.6M
2023-12-11 161.00 165.48 160.83 163.74 0.2M
2023-12-08 164.81 164.86 159.61 161.02 0.2M
2023-12-07 162.01 165.98 160.90 165.60 0.5M
2023-12-06 162.99 166.00 160.44 161.21 0.4M
2023-12-05 158.83 164.00 155.03 163.34 0.3M
2023-12-04 158.59 163.04 157.26 158.09 0.4M
2023-12-01 157.00 160.99 154.10 157.24 0.3M
2023-11-30 149.05 163.49 149.05 159.57 2.0M
2023-11-29 141.95 151.78 141.42 149.58 0.4M
2023-11-28 140.00 141.97 138.00 140.72 0.2M
2023-11-27 136.48 141.96 136.31 140.37 0.2M
2023-11-24 139.55 140.00 135.56 138.46 0.1M
2023-11-23 137.49 139.86 137.49 139.24 0.0M
2023-11-22 137.46 138.58 135.52 136.67 0.3M
2023-11-21 136.49 139.95 132.95 138.28 0.2M
2023-11-17 137.72 142.50 136.69 137.18 0.4M
2023-11-16 134.54 137.99 133.41 137.24 0.4M
2023-11-15 133.50 135.99 133.06 134.03 0.7M
2023-11-14 127.94 133.35 127.43 133.05 0.5M
2023-11-13 125.26 128.99 124.03 127.43 0.2M
2023-11-10 124.50 129.46 124.11 125.26 0.2M
2023-11-09 126.82 127.95 125.50 125.79 0.3M
2023-11-08 126.43 128.87 125.67 128.07 0.4M
2023-11-07 133.70 134.38 127.12 127.96 0.9M
2023-11-06 128.29 136.95 128.00 133.09 0.6M
2023-11-03 119.26 137.14 119.25 128.30 0.7M
2023-11-01 115.55 117.91 115.55 116.47 0.3M
2023-10-31 117.01 117.01 114.50 114.96 0.7M
2023-10-30 121.51 121.51 116.19 116.69 0.7M
2023-10-27 119.92 122.75 118.37 119.12 0.4M
2023-10-26 120.51 123.12 117.60 120.09 0.5M
2023-10-25 120.39 122.25 118.70 120.47 0.4M
2023-10-24 125.82 125.82 119.02 120.60 0.5M
2023-10-23 129.28 129.28 124.38 124.68 0.3M
2023-10-20 127.52 131.00 125.85 129.54 0.5M
2023-10-19 130.30 130.87 126.71 128.69 0.4M
2023-10-18 128.16 131.67 127.49 130.35 0.9M
2023-10-17 129.21 130.70 127.19 128.27 0.4M
2023-10-16 127.22 129.96 126.26 129.19 0.2M
2023-10-13 133.01 133.01 126.58 127.38 0.3M
2023-10-12 133.10 135.50 131.07 133.69 0.3M
2023-10-11 132.93 135.81 132.52 133.60 0.5M
2023-10-10 130.99 134.72 128.85 133.21 0.4M
2023-10-09 128.95 133.00 125.61 130.03 0.2M
2023-10-06 128.50 130.73 125.01 129.16 0.3M
2023-10-05 122.82 130.39 118.82 128.46 0.5M
2023-10-04 127.31 127.71 122.00 123.50 0.4M
2023-10-03 126.98 133.28 123.51 126.67 0.5M
2023-10-02 127.39 127.40 122.69 125.94 0.6M
2023-09-29 130.01 130.84 126.50 127.66 0.3M
2023-09-28 130.43 130.44 127.91 129.70 0.3M
2023-09-27 130.47 131.48 128.54 130.48 0.4M
2023-09-26 129.40 132.00 129.13 129.88 0.4M
2023-09-25 137.04 137.04 128.76 130.28 0.8M
2023-09-22 140.08 140.08 135.10 136.46 0.3M
2023-09-21 142.13 142.13 137.83 138.49 0.2M
2023-09-20 141.53 145.75 141.53 143.13 0.4M
2023-09-19 139.89 142.59 138.61 140.76 0.3M
2023-09-18 144.00 144.09 136.52 139.16 0.5M
2023-09-15 137.22 147.61 135.92 143.89 3.6M
2023-09-14 137.99 138.46 136.32 137.52 0.2M
2023-09-13 138.03 138.50 133.80 136.68 0.4M
2023-09-12 137.23 138.99 135.73 138.72 0.4M
2023-09-11 137.36 137.89 131.65 137.39 0.2M
2023-09-08 136.72 137.86 135.06 137.11 0.2M
2023-09-07 135.86 138.28 134.99 137.27 0.3M
2023-09-06 137.03 137.24 133.00 134.45 0.3M
2023-09-05 134.26 138.00 133.07 137.02 0.4M
2023-09-04 133.36 135.95 133.20 135.31 0.1M
2023-09-01 135.79 135.83 131.00 132.23 0.4M
2023-08-31 140.18 142.00 134.78 135.91 2.5M
2023-08-30 137.75 142.52 137.35 140.69 0.7M
2023-08-29 137.49 138.20 136.55 138.03 0.3M
2023-08-28 137.31 138.59 136.13 137.37 0.1M
2023-08-25 133.42 138.64 132.99 137.31 0.5M
2023-08-24 134.58 136.18 131.63 133.29 0.3M
2023-08-23 130.99 137.07 129.69 135.02 0.5M
2023-08-22 130.00 130.25 129.00 129.98 0.2M
2023-08-21 132.93 133.44 128.00 129.89 0.4M
2023-08-18 132.87 134.18 131.68 133.46 0.3M
2023-08-17 135.60 135.79 132.30 133.17 0.3M
2023-08-16 132.14 138.85 132.12 134.93 0.4M
2023-08-15 127.84 133.05 127.62 132.12 0.4M
2023-08-14 128.48 130.00 127.73 128.09 0.3M
2023-08-11 129.28 130.98 127.53 127.97 0.4M
2023-08-10 129.76 130.02 128.14 129.50 0.3M
2023-08-09 127.30 130.00 126.50 129.14 0.3M
2023-08-08 128.62 128.62 125.61 127.66 0.3M
2023-08-07 131.01 132.18 128.51 128.75 0.2M
2023-08-04 129.62 132.97 129.62 132.42 0.3M
2023-08-03 125.92 129.86 125.08 129.20 0.6M
2023-08-02 129.67 129.67 125.51 126.25 0.5M
2023-08-01 133.34 133.80 128.54 130.12 0.2M
2023-07-31 133.18 133.49 132.44 133.15 0.3M
2023-07-28 132.00 134.00 132.00 132.94 0.5M
2023-07-27 131.99 133.17 131.78 131.95 0.5M
2023-07-26 130.92 132.20 128.26 131.56 0.5M
2023-07-25 130.44 131.30 130.07 130.98 0.3M
2023-07-24 126.23 130.80 125.71 129.84 0.6M
2023-07-21 128.05 128.90 127.04 128.16 0.2M
2023-07-20 129.20 129.20 126.21 128.34 0.2M
2023-07-19 129.01 131.00 127.24 129.15 0.7M
2023-07-18 125.84 129.89 125.83 129.43 0.8M
2023-07-17 126.34 127.00 124.51 126.40 0.3M
2023-07-14 127.02 127.06 124.95 126.37 0.5M
2023-07-13 125.13 127.50 124.74 127.03 0.7M
2023-07-12 123.90 125.39 123.08 125.11 1.3M
2023-07-11 121.46 125.90 120.51 124.19 0.6M
2023-07-10 123.46 123.81 120.33 121.95 0.4M
2023-07-07 125.25 126.00 122.96 123.34 0.6M
2023-07-06 124.00 125.35 121.63 125.03 1.0M
2023-07-05 124.13 125.48 122.65 123.76 0.7M
2023-07-04 126.20 126.50 123.80 124.28 0.1M
2023-07-03 123.90 126.74 123.30 125.96 0.4M
2023-06-30 120.82 125.40 119.23 124.34 1.2M
2023-06-29 119.32 121.50 119.00 120.96 0.3M
2023-06-28 122.07 122.57 119.01 120.05 0.4M
2023-06-27 119.75 123.02 119.75 121.91 0.4M
2023-06-26 120.49 121.43 119.68 120.20 0.8M
2023-06-23 119.49 120.85 116.95 120.50 0.3M
2023-06-22 119.05 120.28 117.00 119.90 0.3M
2023-06-21 119.92 120.50 118.68 120.24 0.3M
2023-06-20 118.53 121.87 116.95 120.50 0.5M
2023-06-19 118.95 119.58 118.68 118.77 0.0M
2023-06-16 119.81 120.06 117.54 118.23 2.3M
2023-06-15 120.43 120.43 119.40 119.75 0.6M
2023-06-14 116.68 119.38 116.66 119.23 1.0M
2023-06-13 116.58 117.82 115.51 117.27 0.9M
2023-06-12 115.57 117.36 114.66 116.02 0.5M
2023-06-09 115.85 116.50 114.30 115.62 0.7M
2023-06-08 113.88 115.76 111.59 115.33 0.6M
2023-06-07 115.91 115.91 111.68 113.35 0.9M
2023-06-06 112.41 117.38 112.41 114.97 0.6M
2023-06-05 113.28 113.28 110.70 112.04 0.5M
2023-06-02 107.67 114.00 107.67 112.92 0.6M
2023-06-01 104.69 109.00 103.68 107.14 0.6M
2023-05-31 111.10 116.97 101.15 105.23 13.2M
2023-05-30 109.45 111.38 107.14 110.78 1.3M
2023-05-29 104.67 112.50 104.67 109.88 0.6M
2023-05-26 101.91 106.29 101.85 104.66 0.8M
2023-05-25 101.55 102.45 99.29 101.40 0.7M
2023-05-24 106.94 106.94 100.36 100.91 0.5M
2023-05-23 102.98 104.55 101.56 102.34 0.5M
2023-05-22 104.41 106.17 102.57 103.23 0.5M
2023-05-19 103.89 104.96 103.18 104.29 0.4M
2023-05-18 103.63 104.98 103.62 103.89 0.4M
2023-05-17 104.85 104.85 102.85 103.56 0.5M
2023-05-16 103.11 105.48 103.00 103.99 0.4M
2023-05-15 103.85 104.36 102.58 103.20 0.6M
2023-05-12 103.71 104.15 100.05 103.71 1.2M
2023-05-11 103.92 104.97 102.53 103.08 0.4M
2023-05-10 102.10 106.35 101.88 103.96 0.5M
2023-05-09 100.05 102.63 99.84 101.70 0.3M
2023-05-08 99.10 100.88 99.10 100.16 0.2M
2023-05-05 100.05 102.94 98.47 99.64 0.2M
2023-05-04 100.21 101.38 99.27 100.30 0.2M
2023-05-03 99.47 101.26 98.29 100.65 0.2M
2023-05-02 101.48 101.72 98.14 99.55 0.4M
2023-04-28 99.83 102.50 99.83 101.49 0.3M
2023-04-27 98.23 100.16 97.79 99.81 0.2M
2023-04-26 100.52 101.40 96.98 99.49 0.3M
2023-04-25 101.35 102.07 99.22 100.27 0.3M
2023-04-24 102.50 105.02 99.51 100.98 0.3M
2023-04-21 98.87 103.93 98.09 102.53 0.5M
2023-04-20 97.16 99.96 96.98 99.57 0.2M
2023-04-19 97.56 97.99 95.74 97.00 0.2M
2023-04-18 98.13 98.58 96.18 97.42 0.3M
2023-04-17 96.42 99.58 96.01 98.13 0.3M
2023-04-14 97.53 98.09 95.00 96.25 0.3M
2023-04-13 96.00 98.47 93.17 97.57 0.6M
2023-04-12 95.00 96.82 94.47 96.09 0.6M
2023-04-11 92.65 95.02 92.47 94.28 0.4M
2023-04-10 88.23 94.97 87.73 93.38 0.3M
2023-04-05 90.60 90.60 87.08 88.31 0.3M
2023-04-04 89.15 92.72 88.21 90.60 0.4M
2023-04-03 89.01 90.81 86.88 89.49 0.3M
2023-03-31 91.27 91.87 88.29 89.56 0.6M
2023-03-30 88.80 91.90 88.80 91.24 0.2M
2023-03-29 85.12 89.29 85.05 88.65 0.4M
2023-03-28 85.26 87.95 84.40 85.12 0.6M
2023-03-27 85.64 86.39 84.20 85.23 0.3M
2023-03-24 83.53 86.82 83.06 85.77 0.3M
2023-03-23 84.90 86.45 83.50 83.79 0.3M
2023-03-22 85.11 86.23 83.54 84.64 0.3M
2023-03-21 85.00 85.54 83.10 84.56 0.3M
2023-03-17 84.47 85.55 82.52 84.56 1.9M
2023-03-16 86.24 86.45 83.57 84.47 0.3M
2023-03-15 87.09 87.55 85.70 86.24 0.2M
2023-03-14 87.48 90.29 86.50 87.12 0.3M
2023-03-13 87.06 88.78 85.85 86.87 0.5M
2023-03-10 87.47 88.73 86.62 87.74 0.3M
2023-03-09 87.46 89.47 87.10 87.65 0.2M
2023-03-08 87.96 88.69 86.61 87.86 0.2M
2023-03-07 89.89 89.89 86.50 87.55 0.3M
2023-03-06 89.43 91.24 89.43 90.66 0.2M
2023-03-03 88.98 92.16 88.81 90.39 0.3M
2023-03-02 89.45 89.88 87.61 88.28 0.1M
2023-03-01 88.80 90.88 87.10 88.77 0.2M
2023-02-28 87.05 88.95 84.55 87.42 1.1M
2023-02-27 86.77 88.77 86.24 87.38 0.2M
2023-02-24 88.08 88.08 85.19 86.39 0.2M
2023-02-23 89.49 89.59 87.03 87.93 0.2M
2023-02-22 88.10 89.38 86.39 88.67 0.2M
2023-02-21 90.32 90.32 86.75 88.18 0.2M
2023-02-20 90.65 91.21 89.83 90.32 0.0M
2023-02-17 90.45 91.20 88.51 90.56 0.3M
2023-02-16 90.89 91.68 89.28 90.76 0.2M
2023-02-15 89.87 91.44 87.53 90.93 0.4M
2023-02-14 92.50 92.97 89.25 89.62 0.5M
2023-02-13 93.76 94.90 92.27 92.62 0.3M
2023-02-10 93.95 94.09 91.96 93.04 0.3M
2023-02-09 93.85 95.55 92.81 94.06 0.3M
2023-02-08 95.46 95.69 91.31 93.76 0.6M
2023-02-07 96.42 100.30 94.54 96.00 0.8M
2023-02-03 95.25 97.08 94.10 96.42 0.5M
2023-02-02 95.47 95.50 93.00 94.99 0.4M
2023-02-01 94.88 95.50 94.51 95.48 0.2M
2023-01-31 95.49 95.50 93.70 95.32 0.4M
2023-01-30 97.00 97.46 94.52 95.44 0.2M
2023-01-27 97.60 97.60 96.07 96.61 0.2M
2023-01-26 97.65 99.52 95.38 96.87 0.2M
2023-01-25 94.00 97.00 93.38 96.43 0.2M
2023-01-24 95.41 95.97 93.75 94.68 0.4M
2023-01-23 92.70 97.40 92.70 95.04 0.4M
2023-01-20 92.44 94.44 91.21 92.32 0.3M
2023-01-19 92.35 96.62 91.66 92.19 0.5M
2023-01-18 91.00 92.50 90.95 92.19 0.3M
2023-01-17 92.44 92.44 89.93 90.93 0.2M
2023-01-16 91.39 93.27 91.01 92.51 0.1M
2023-01-13 89.76 92.44 89.76 90.83 0.3M
2023-01-12 89.99 90.89 88.86 89.67 0.3M
2023-01-11 88.23 89.97 87.80 88.99 0.3M
2023-01-10 89.82 90.90 87.35 87.52 0.4M
2023-01-09 90.41 92.89 88.49 89.87 0.3M
2023-01-06 87.00 91.15 85.33 90.36 0.2M
2023-01-05 83.96 88.44 83.96 86.52 0.4M
2023-01-04 84.39 86.58 83.16 84.18 0.3M
2023-01-03 84.45 84.76 82.64 83.93 0.1M
2023-01-02 82.12 84.90 82.03 84.08 0.0M