Herdez

HERDEZ
🏛️ 墨西哥 →
68.96
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
07:40 68.00 68.00 67.99 68.00 0.4K
07:45 68.00 68.00 68.00 68.00 0.1K
07:50 67.99 67.99 67.98 67.98 0.2K
08:00 67.98 67.98 67.70 67.98 1.5K
08:05 67.70 68.00 67.70 68.00 4.0K
08:10 68.00 68.00 68.00 68.00 0.9K
08:15 68.00 68.00 68.00 68.00 0.1K
08:20 67.99 67.99 67.99 67.99 0.4K
08:30 68.10 68.10 68.10 68.10 0.1K
08:45 68.10 68.10 68.10 68.10 0.2K
09:05 68.66 68.66 68.66 68.66 0.2K
09:40 68.99 68.99 68.99 68.99 0.1K
09:50 68.99 68.99 68.99 68.99 0.2K
10:40 68.71 68.71 68.71 68.71 0.2K
10:55 68.85 68.85 68.85 68.85 0.6K
11:00 68.85 68.85 68.85 68.85 9.1K
11:05 68.85 69.00 68.85 69.00 2.0K
11:50 68.98 68.98 68.98 68.98 10.6K
12:05 68.98 68.98 68.98 68.98 5.0K
12:10 69.00 69.24 69.00 69.24 13.5K
12:35 68.98 68.98 68.98 68.98 0.6K
12:55 68.85 68.85 68.85 68.85 0.2K
13:00 68.98 68.98 68.98 68.98 10.0K
13:15 68.85 68.98 68.85 68.98 29.1K
13:20 68.98 68.98 68.98 68.98 1.0K
13:30 68.97 68.97 68.97 68.97 0.3K
13:40 68.85 68.85 68.85 68.85 0.2K
13:55 68.96 68.98 68.01 68.98 10.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 68.00 69.24 67.70 68.96 0.1M
2025-09-25 67.50 67.80 66.50 66.50 0.0M
2025-09-24 68.00 68.00 67.00 67.20 0.0M
2025-09-23 65.90 68.19 65.90 67.99 0.1M
2025-09-22 64.29 64.92 63.50 64.72 0.0M
2025-09-19 63.20 64.35 63.00 63.15 0.1M
2025-09-18 66.23 66.99 63.97 64.35 0.1M
2025-09-17 71.20 73.09 69.21 70.00 0.1M
2025-09-15 70.00 72.04 70.00 71.01 0.0M
2025-09-12 69.60 71.79 69.12 70.19 0.1M
2025-09-11 69.99 69.99 68.50 69.53 0.2M
2025-09-10 69.99 69.99 68.02 69.30 0.0M
2025-09-09 69.27 69.27 68.03 68.74 0.0M
2025-09-08 71.00 71.00 69.01 69.60 0.0M
2025-09-05 72.00 72.50 70.43 71.38 0.0M
2025-09-04 70.97 72.48 70.01 71.91 0.1M
2025-09-03 69.01 70.97 68.99 70.96 0.0M
2025-09-02 68.99 69.00 68.05 68.99 0.1M
2025-09-01 68.50 69.50 68.50 69.16 0.0M
2025-08-29 66.00 70.05 66.00 68.80 0.0M
2025-08-28 66.00 66.70 64.51 65.42 0.0M
2025-08-27 65.42 66.25 65.42 65.68 0.0M
2025-08-26 65.80 67.10 65.80 66.38 0.0M
2025-08-25 68.61 68.61 65.12 66.13 0.1M
2025-08-22 72.50 73.00 66.80 68.61 0.1M
2025-08-21 57.94 74.00 57.94 72.56 0.6M
2025-08-20 55.00 55.35 54.52 55.19 0.0M
2025-08-19 54.43 55.00 53.99 54.98 0.1M
2025-08-18 54.00 54.43 53.98 54.30 0.0M
2025-08-15 54.34 54.34 53.92 54.01 0.1M
2025-08-14 53.99 54.50 53.53 54.42 0.0M
2025-08-13 53.42 54.38 53.04 53.56 0.0M
2025-08-12 53.16 53.69 53.00 53.42 0.0M
2025-08-11 53.80 53.80 53.25 53.59 0.0M
2025-08-08 54.01 54.01 53.60 53.93 0.0M
2025-08-07 54.21 54.21 53.60 53.76 0.1M
2025-08-06 54.20 54.20 53.70 53.98 0.0M
2025-08-05 54.33 54.33 53.60 54.00 0.1M
2025-08-04 54.21 54.21 53.88 53.90 0.0M
2025-08-01 54.80 54.80 53.81 53.90 0.0M
2025-07-31 55.00 55.00 53.80 54.80 0.1M
2025-07-30 53.94 56.00 53.94 54.91 0.1M
2025-07-29 54.30 54.30 53.87 53.94 0.0M
2025-07-28 54.14 54.30 53.80 54.29 0.0M
2025-07-25 54.47 54.47 53.60 54.15 0.0M
2025-07-24 53.53 54.38 53.53 54.16 0.0M
2025-07-23 54.49 54.49 53.81 54.22 0.0M
2025-07-22 54.20 54.40 53.80 54.29 0.0M
2025-07-21 54.71 54.71 54.00 54.17 0.0M
2025-07-18 55.40 55.47 54.23 54.77 0.0M
2025-07-17 55.49 55.99 54.50 55.38 0.1M
2025-07-16 55.71 55.71 55.49 55.49 0.0M
2025-07-15 56.99 56.99 55.60 55.60 0.0M
2025-07-14 55.99 56.54 55.80 56.40 0.0M
2025-07-11 56.20 56.45 55.60 56.08 0.0M
2025-07-10 56.99 56.99 55.00 56.14 0.1M
2025-07-09 57.30 57.50 56.20 56.84 0.0M
2025-07-08 57.00 57.45 56.68 57.30 0.0M
2025-07-07 56.56 57.01 56.56 57.00 0.0M
2025-07-04 57.00 57.20 56.95 56.95 0.0M
2025-07-03 57.39 57.39 56.86 57.00 0.1M
2025-07-02 56.75 57.00 56.31 56.64 0.0M
2025-07-01 56.49 56.70 56.02 56.47 0.0M
2025-06-30 57.00 57.39 55.61 56.20 0.0M
2025-06-27 56.81 57.74 56.62 56.62 0.0M
2025-06-26 55.99 57.99 55.30 57.90 0.1M
2025-06-25 54.56 56.02 54.56 55.90 0.1M
2025-06-24 56.52 56.53 55.00 55.56 0.0M
2025-06-23 56.00 56.50 55.99 56.43 0.0M
2025-06-20 56.10 56.20 55.50 56.05 0.0M
2025-06-19 56.00 56.30 56.00 56.00 0.0M
2025-06-18 54.49 55.68 54.22 55.67 0.0M
2025-06-17 54.50 54.50 54.17 54.17 0.0M
2025-06-16 54.06 54.54 54.01 54.50 0.0M
2025-06-13 55.00 55.00 54.03 54.54 0.0M
2025-06-12 55.48 55.49 54.56 54.67 0.1M
2025-06-11 55.48 55.49 55.00 55.45 0.0M
2025-06-10 55.00 55.50 54.56 55.35 0.0M
2025-06-09 55.00 55.05 54.50 55.05 0.2M
2025-06-06 54.10 54.99 54.10 54.99 0.0M
2025-06-05 54.85 54.88 54.01 54.75 0.3M
2025-06-04 54.50 54.79 54.00 54.54 0.5M
2025-06-03 54.98 54.98 54.11 54.37 0.0M
2025-06-02 54.80 54.88 54.00 54.78 0.0M
2025-05-30 54.06 55.46 53.60 54.67 0.1M
2025-05-29 55.21 55.21 54.20 54.72 0.0M
2025-05-28 55.49 55.49 54.50 54.89 0.0M
2025-05-27 55.48 55.50 54.20 55.12 0.0M
2025-05-26 55.50 55.50 55.01 55.16 0.0M
2025-05-23 55.50 55.50 54.80 55.05 0.0M
2025-05-22 55.47 55.49 55.47 55.47 0.0M
2025-05-21 55.50 55.88 55.50 55.69 0.0M
2025-05-20 55.99 55.99 55.51 55.89 0.0M
2025-05-19 55.50 55.99 55.50 55.99 0.0M
2025-05-16 55.04 55.60 55.04 55.51 0.0M
2025-05-15 56.47 56.47 55.60 55.61 0.0M
2025-05-14 56.62 56.62 55.91 55.97 0.0M
2025-05-13 56.37 56.86 56.25 56.54 0.0M
2025-05-12 56.50 56.50 55.90 56.20 0.0M
2025-05-09 56.15 56.50 56.13 56.17 0.1M
2025-05-08 56.75 56.75 55.50 56.14 0.0M
2025-05-07 56.67 56.67 56.01 56.50 0.1M
2025-05-06 55.99 56.46 55.05 56.46 0.0M
2025-05-05 55.59 56.01 55.00 55.83 0.0M
2025-05-02 55.37 56.83 55.37 56.73 0.0M
2025-04-30 54.60 55.90 54.60 55.87 0.0M
2025-04-29 54.87 54.87 54.25 54.60 0.2M
2025-04-28 54.90 56.00 54.20 54.88 0.3M
2025-04-25 54.55 54.61 54.30 54.50 0.1M
2025-04-24 54.94 54.94 54.20 54.55 0.1M
2025-04-23 54.94 55.00 54.51 54.92 0.1M
2025-04-22 54.92 55.00 54.40 54.50 0.1M
2025-04-21 55.02 55.02 54.56 54.60 0.0M
2025-04-16 54.82 55.00 54.57 54.61 0.0M
2025-04-15 54.22 55.19 54.22 55.04 0.0M
2025-04-14 54.90 54.95 54.90 54.95 0.0M
2025-04-11 54.75 54.89 54.57 54.86 0.0M
2025-04-10 54.00 55.00 54.00 54.87 0.0M
2025-04-09 54.22 55.60 54.20 55.00 0.0M
2025-04-08 54.90 55.00 54.40 54.50 0.0M
2025-04-07 54.50 54.75 54.15 54.63 0.0M
2025-04-04 55.70 55.99 54.52 54.52 0.0M
2025-04-03 55.66 56.29 55.04 55.56 0.0M
2025-04-02 55.54 56.49 55.54 56.07 0.0M
2025-04-01 55.70 56.10 55.01 55.53 0.0M
2025-03-31 55.79 55.80 55.00 55.73 0.0M
2025-03-28 56.00 56.00 55.30 55.63 0.0M
2025-03-27 55.61 56.19 55.55 56.07 0.0M
2025-03-26 56.39 56.50 55.61 55.69 0.0M
2025-03-25 55.68 56.45 55.68 56.00 0.0M
2025-03-24 55.61 56.50 55.61 55.76 0.0M
2025-03-21 56.19 56.50 55.63 55.72 0.0M
2025-03-20 56.00 57.04 55.50 55.91 0.1M
2025-03-19 55.99 56.30 55.55 55.56 0.0M
2025-03-18 56.00 56.00 55.30 55.99 0.1M
2025-03-14 56.05 56.60 54.70 55.99 0.0M
2025-03-13 56.66 56.66 55.90 55.94 0.0M
2025-03-12 54.02 56.65 54.02 56.48 0.0M
2025-03-11 57.00 57.00 53.94 54.24 0.1M
2025-03-10 57.98 57.98 56.50 56.69 0.0M
2025-03-07 56.21 58.00 55.85 57.57 0.1M
2025-03-06 57.12 57.40 55.65 56.20 0.0M
2025-03-05 54.21 57.52 54.21 57.01 0.1M
2025-03-04 54.25 54.68 53.70 54.61 0.0M
2025-03-03 53.52 54.45 53.52 54.18 0.0M
2025-02-28 55.00 55.00 53.21 53.74 0.1M
2025-02-27 54.22 54.22 53.30 54.01 0.1M
2025-02-26 53.98 54.50 53.00 53.99 0.1M
2025-02-25 53.98 54.43 53.10 54.09 0.1M
2025-02-24 55.10 55.10 53.30 53.51 0.2M
2025-02-21 55.96 56.00 54.54 54.91 0.4M
2025-02-20 55.83 56.70 54.51 54.91 0.1M
2025-02-19 56.95 57.00 55.35 55.95 0.3M
2025-02-18 57.00 57.26 56.20 56.98 0.0M
2025-02-17 56.08 56.93 56.00 56.91 0.0M
2025-02-14 56.31 57.10 55.77 56.24 0.0M
2025-02-13 56.48 57.63 56.48 57.15 0.0M
2025-02-12 56.20 57.03 56.20 56.92 0.0M
2025-02-11 55.48 56.83 55.30 56.41 0.0M
2025-02-10 55.70 55.70 54.91 55.17 0.0M
2025-02-07 55.20 55.42 54.90 55.23 0.1M
2025-02-06 55.85 55.85 54.12 54.90 0.0M
2025-02-05 53.23 55.22 53.15 54.76 0.1M
2025-02-04 56.19 56.19 52.00 53.19 0.3M
2025-01-31 56.04 56.99 54.91 55.63 0.0M
2025-01-30 55.44 56.33 55.41 56.06 0.0M
2025-01-29 56.00 56.00 55.15 55.67 0.0M
2025-01-28 55.73 55.94 55.50 55.72 0.0M
2025-01-27 55.35 55.73 55.01 55.62 0.0M
2025-01-24 55.09 55.51 55.01 55.21 0.1M
2025-01-23 55.05 55.99 54.90 55.05 0.1M
2025-01-22 55.03 55.70 55.01 55.61 0.0M
2025-01-21 54.61 55.60 54.61 55.33 0.0M
2025-01-20 55.00 55.55 55.00 55.55 0.0M
2025-01-17 54.25 55.22 54.25 55.10 0.1M
2025-01-16 55.16 55.84 54.52 55.23 0.0M
2025-01-15 54.50 55.50 54.50 55.24 0.1M
2025-01-14 54.26 55.50 53.00 54.58 0.1M
2025-01-13 55.00 55.31 54.16 54.76 0.1M
2025-01-10 55.10 55.12 54.90 55.05 0.0M
2025-01-09 55.00 56.35 55.00 55.13 0.1M
2025-01-08 55.00 55.16 54.53 54.92 0.0M
2025-01-07 55.49 55.49 54.85 55.07 0.0M
2025-01-06 55.30 55.50 54.94 55.24 0.0M
2025-01-03 55.20 56.00 54.93 55.26 0.0M
2025-01-02 54.75 55.20 54.65 55.16 0.0M