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
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
2021-12-31 39.90 40.54 39.90 40.48 0.1M
2021-12-30 40.23 40.30 39.67 39.98 0.1M
2021-12-29 39.51 40.30 39.22 40.15 0.2M
2021-12-28 38.79 39.89 38.70 39.31 0.1M
2021-12-27 38.41 39.45 38.41 39.07 0.1M
2021-12-24 38.76 38.97 38.40 38.62 0.0M
2021-12-23 38.39 38.99 38.07 38.76 0.1M
2021-12-22 38.20 38.36 37.86 38.17 0.1M
2021-12-21 37.59 38.37 37.58 37.88 0.1M
2021-12-20 38.00 38.00 37.02 37.59 0.0M
2021-12-17 38.75 38.99 37.99 38.09 0.2M
2021-12-16 38.80 39.08 38.41 38.78 0.1M
2021-12-15 37.91 38.96 37.39 38.55 0.1M
2021-12-14 36.93 38.49 36.85 38.09 0.2M
2021-12-13 37.60 37.61 36.60 36.99 0.1M
2021-12-10 37.60 37.85 37.50 37.65 0.0M
2021-12-09 37.70 37.77 37.11 37.52 0.0M
2021-12-08 37.08 37.74 36.51 37.64 0.0M
2021-12-07 37.67 37.79 36.17 36.90 0.6M
2021-12-06 37.00 37.74 37.00 37.45 0.1M
2021-12-03 37.01 37.17 36.85 37.00 0.1M
2021-12-02 36.95 37.79 36.55 36.90 0.1M
2021-12-01 38.68 38.68 36.71 37.12 0.2M
2021-11-30 36.00 38.68 35.56 37.59 0.3M
2021-11-29 37.00 37.00 35.89 36.32 0.1M
2021-11-26 38.37 38.37 36.71 36.95 0.1M
2021-11-25 38.36 38.84 38.23 38.73 0.0M
2021-11-24 38.80 39.08 38.08 38.24 0.6M
2021-11-23 38.03 39.02 38.03 39.01 0.2M
2021-11-22 38.60 39.01 37.31 38.02 0.1M
2021-11-19 38.83 39.07 38.30 38.52 0.5M
2021-11-18 38.87 39.19 38.20 39.00 0.1M
2021-11-17 38.98 39.06 37.85 38.90 0.2M
2021-11-16 38.35 39.20 38.25 38.78 0.1M
2021-11-12 38.55 38.78 38.07 38.48 0.1M
2021-11-11 38.50 38.97 38.00 38.55 0.6M
2021-11-10 38.80 39.45 38.03 38.45 0.1M
2021-11-09 38.28 38.89 38.28 38.75 0.4M
2021-11-08 37.80 38.97 37.80 38.27 0.3M
2021-11-05 37.88 38.90 37.53 37.68 0.1M
2021-11-04 39.00 39.05 37.34 37.64 0.3M
2021-11-03 37.75 39.23 37.50 38.69 0.6M
2021-11-01 38.00 38.00 37.50 37.71 0.4M
2021-10-29 37.65 37.99 36.91 37.86 0.7M
2021-10-28 37.07 37.88 37.07 37.60 0.1M
2021-10-27 37.36 37.89 37.25 37.82 0.1M
2021-10-26 36.80 38.00 36.80 37.24 0.0M
2021-10-25 37.92 37.92 36.87 36.91 0.6M
2021-10-22 35.89 38.50 35.80 37.92 0.8M
2021-10-21 37.43 37.49 35.13 35.66 0.9M
2021-10-20 36.89 37.38 36.66 37.23 0.1M
2021-10-19 37.74 37.74 36.52 36.89 0.2M
2021-10-18 38.80 38.80 37.08 37.57 0.3M
2021-10-15 39.50 39.51 38.28 38.59 0.2M
2021-10-14 39.47 39.47 38.90 39.01 0.1M
2021-10-13 39.68 39.89 39.25 39.47 0.0M
2021-10-12 39.83 39.90 39.39 39.44 0.1M
2021-10-11 40.19 40.20 39.78 39.84 0.0M
2021-10-08 40.15 40.15 39.85 39.99 0.1M
2021-10-07 40.00 40.40 39.96 40.00 0.1M
2021-10-06 40.83 40.83 39.75 39.97 0.1M
2021-10-05 40.99 40.99 40.45 40.80 0.0M
2021-10-04 40.80 41.00 40.32 40.84 0.1M
2021-10-01 42.00 42.00 40.61 40.85 0.0M
2021-09-30 40.89 42.00 40.51 41.78 0.1M
2021-09-29 41.41 41.89 40.52 40.88 0.0M
2021-09-28 41.60 41.60 40.52 41.41 0.0M
2021-09-27 41.80 41.80 41.11 41.53 0.0M
2021-09-24 41.99 42.05 41.00 41.65 0.1M
2021-09-23 42.29 42.29 41.29 41.69 0.4M
2021-09-22 41.70 42.90 41.28 42.75 0.0M
2021-09-21 40.91 42.00 40.80 41.73 0.0M
2021-09-20 40.74 41.50 40.47 41.23 0.2M
2021-09-17 42.00 42.37 40.70 40.99 0.1M
2021-09-15 41.60 42.67 41.60 42.59 0.1M
2021-09-14 41.70 42.00 41.70 41.80 0.0M
2021-09-13 41.20 41.75 41.20 41.53 0.0M
2021-09-10 41.74 41.99 41.01 41.42 0.1M
2021-09-09 41.50 42.24 40.86 41.95 0.0M
2021-09-08 42.01 42.80 41.00 41.10 0.1M
2021-09-07 42.00 42.79 41.53 42.26 0.0M
2021-09-06 41.53 42.00 41.53 41.96 0.0M
2021-09-03 41.80 43.15 41.65 42.00 0.0M
2021-09-02 42.90 42.90 41.20 41.97 0.0M
2021-09-01 42.22 43.53 41.98 42.99 0.0M
2021-08-31 40.95 43.75 40.95 43.53 0.5M
2021-08-30 40.50 41.41 40.14 41.23 0.1M
2021-08-27 40.51 41.10 40.20 40.26 0.0M
2021-08-26 41.23 41.23 40.13 40.71 0.1M
2021-08-25 40.50 41.33 40.06 41.23 0.0M
2021-08-24 41.06 41.20 40.00 40.48 0.1M
2021-08-23 40.56 41.23 40.56 40.69 0.4M
2021-08-20 40.99 40.99 40.40 40.55 0.0M
2021-08-19 41.79 41.79 40.50 40.75 0.1M
2021-08-18 41.49 42.28 41.49 41.88 0.1M
2021-08-17 41.00 41.57 40.87 41.34 0.5M
2021-08-16 40.03 41.00 39.91 40.87 0.0M
2021-08-13 40.30 40.44 39.81 40.07 0.0M
2021-08-12 40.73 40.89 39.80 40.25 0.0M
2021-08-11 40.99 41.00 40.40 40.78 0.3M
2021-08-10 40.65 41.13 40.20 40.66 0.8M
2021-08-09 41.19 41.48 40.50 40.55 0.0M
2021-08-06 41.74 41.80 40.80 40.92 0.0M
2021-08-05 42.47 42.47 41.70 41.76 0.0M
2021-08-04 43.88 43.88 41.48 42.01 0.1M
2021-08-03 41.51 43.85 40.69 43.74 0.1M
2021-08-02 41.98 41.98 40.70 40.82 0.1M
2021-07-30 42.20 42.45 41.10 41.67 0.1M
2021-07-29 42.67 43.79 41.51 42.04 0.0M
2021-07-28 43.96 43.96 42.55 43.25 0.0M
2021-07-27 43.31 44.16 42.91 43.91 0.0M
2021-07-26 41.88 43.98 41.87 43.28 0.1M
2021-07-23 41.21 42.30 41.21 41.89 0.0M
2021-07-22 41.25 41.92 40.51 41.75 0.1M
2021-07-21 40.50 41.51 40.11 40.78 0.0M
2021-07-20 41.09 41.09 39.50 40.71 0.1M
2021-07-19 42.32 42.57 39.87 40.45 0.1M
2021-07-16 43.47 43.50 42.50 42.58 0.1M
2021-07-15 43.25 43.50 43.07 43.46 0.0M
2021-07-14 42.99 43.50 42.85 43.24 0.0M
2021-07-13 44.13 44.13 42.51 42.97 0.1M
2021-07-12 44.14 44.14 43.58 43.74 0.0M
2021-07-09 44.13 44.45 43.55 43.70 0.0M
2021-07-08 44.30 44.59 43.50 43.66 0.1M
2021-07-07 45.49 45.49 44.01 44.25 0.1M
2021-07-06 45.18 45.49 44.00 45.01 0.1M
2021-07-05 44.43 45.20 44.43 44.93 0.0M
2021-07-02 45.70 46.00 44.21 44.46 0.0M
2021-07-01 45.69 46.09 45.11 45.61 0.0M
2021-06-30 44.78 45.80 44.78 45.41 0.1M
2021-06-29 43.96 44.84 43.96 44.66 0.1M
2021-06-28 44.80 44.80 43.36 43.63 0.2M
2021-06-25 44.83 44.84 43.86 44.12 0.1M
2021-06-24 45.66 45.80 44.20 44.45 0.1M
2021-06-23 46.49 46.80 45.40 45.72 0.0M
2021-06-22 47.00 47.00 46.05 46.16 0.0M
2021-06-21 47.67 47.67 46.13 47.29 0.1M
2021-06-18 45.65 49.00 45.00 47.67 0.1M
2021-06-17 44.71 46.49 44.51 45.99 0.1M
2021-06-16 45.78 45.80 43.61 44.08 0.1M
2021-06-15 46.10 46.25 44.93 45.43 0.0M
2021-06-14 45.90 46.30 45.74 45.93 0.0M
2021-06-11 47.33 47.40 45.56 45.89 0.1M
2021-06-10 48.10 48.86 46.46 46.87 0.0M
2021-06-09 50.85 50.85 47.14 47.68 0.0M
2021-06-08 50.75 50.90 48.80 50.89 0.1M
2021-06-07 47.06 52.00 47.06 50.81 0.1M
2021-06-04 47.20 47.59 46.60 47.15 0.1M
2021-06-03 48.50 48.50 46.23 46.83 0.0M
2021-06-02 45.90 48.92 45.90 48.51 0.1M
2021-06-01 44.98 45.90 43.87 45.84 0.8M
2021-05-31 45.34 45.34 44.87 44.89 0.0M
2021-05-28 44.00 45.09 43.80 44.05 0.1M
2021-05-27 43.95 44.35 43.50 43.94 0.9M
2021-05-26 45.20 45.50 43.60 43.92 1.6M
2021-05-25 45.10 45.10 44.35 44.83 0.2M
2021-05-24 45.00 45.49 44.21 44.94 0.0M
2021-05-21 45.50 45.85 44.15 45.30 0.9M
2021-05-20 45.50 45.85 45.31 45.57 0.3M
2021-05-19 45.54 45.60 45.13 45.49 1.0M
2021-05-18 45.94 45.94 45.13 45.70 0.1M
2021-05-17 44.79 45.87 43.85 45.73 0.1M
2021-05-14 45.50 45.89 44.39 44.59 2.9M
2021-05-13 44.32 46.08 44.32 45.11 0.3M
2021-05-12 45.73 45.79 43.81 45.03 0.7M
2021-05-11 46.05 46.34 44.99 46.10 0.1M
2021-05-10 46.00 46.43 45.95 46.39 0.1M
2021-05-07 46.20 46.70 45.50 45.83 0.0M
2021-05-06 46.56 47.50 45.72 46.13 0.0M
2021-05-05 45.57 46.57 45.06 46.54 0.1M
2021-05-04 43.03 46.59 43.03 45.98 0.1M
2021-05-03 42.65 44.24 42.65 43.49 0.4M
2021-04-30 43.68 43.69 42.29 42.61 0.1M
2021-04-29 43.22 43.80 42.56 43.68 0.4M
2021-04-28 42.98 43.26 42.51 43.02 0.3M
2021-04-27 42.50 43.28 42.50 42.98 0.8M
2021-04-26 42.79 43.01 42.50 42.72 0.3M
2021-04-23 42.58 43.10 42.50 42.73 0.1M
2021-04-22 42.20 42.75 42.07 42.67 0.1M
2021-04-21 42.20 42.74 42.02 42.66 0.0M
2021-04-20 42.40 42.50 42.02 42.22 0.0M
2021-04-19 42.94 42.99 42.31 42.45 0.0M
2021-04-16 42.50 42.96 42.50 42.74 0.0M
2021-04-15 42.35 43.10 42.14 42.39 0.1M
2021-04-14 42.00 42.79 41.80 42.31 0.1M
2021-04-13 42.13 42.70 41.30 41.49 0.1M
2021-04-12 43.08 43.09 42.10 42.13 0.2M
2021-04-09 43.20 44.00 42.51 42.62 0.1M
2021-04-08 43.50 44.00 43.44 43.76 0.2M
2021-04-07 43.94 44.00 43.58 43.85 0.1M
2021-04-06 43.99 44.00 43.50 43.83 0.1M
2021-04-05 43.99 44.36 43.41 43.99 0.1M
2021-03-31 43.52 45.04 42.51 44.18 0.2M
2021-03-30 43.88 44.42 43.04 43.97 0.2M
2021-03-29 43.76 44.20 43.17 43.91 0.1M
2021-03-26 42.98 43.80 42.50 43.42 0.1M
2021-03-25 42.50 42.92 42.01 42.89 0.1M
2021-03-24 42.90 42.90 42.50 42.53 0.0M
2021-03-23 42.79 42.93 42.01 42.53 1.4M
2021-03-22 42.86 42.92 42.00 42.13 0.4M
2021-03-19 42.68 42.99 42.25 42.50 1.3M
2021-03-18 43.24 43.24 42.00 42.65 0.2M
2021-03-17 42.76 43.24 42.55 42.96 0.2M
2021-03-16 42.90 43.05 42.41 42.94 0.1M
2021-03-12 43.09 43.09 42.21 42.43 0.2M
2021-03-11 42.94 43.50 42.38 43.01 0.1M
2021-03-10 42.50 43.19 42.26 42.94 0.7M
2021-03-09 43.08 44.00 41.99 42.38 0.1M
2021-03-08 43.10 43.10 42.12 43.00 0.1M
2021-03-05 42.90 43.39 42.11 43.03 0.2M
2021-03-04 42.60 44.05 42.01 42.85 0.2M
2021-03-03 43.00 43.10 41.75 42.16 0.1M
2021-03-02 42.92 43.09 41.70 42.20 0.2M
2021-03-01 42.50 43.82 40.76 42.92 0.1M
2021-02-26 40.00 42.98 38.85 42.48 0.4M
2021-02-25 41.40 41.90 39.42 40.24 0.1M
2021-02-24 41.20 41.72 40.66 41.36 0.1M
2021-02-23 39.20 41.00 39.11 40.64 0.1M
2021-02-22 41.04 41.04 39.54 40.00 0.2M
2021-02-19 41.96 42.60 40.90 41.08 0.1M
2021-02-18 44.00 44.00 41.61 41.80 0.2M
2021-02-17 42.81 44.44 42.11 44.06 0.1M
2021-02-16 43.00 43.17 42.55 42.82 0.1M
2021-02-15 42.90 43.29 42.85 43.08 0.0M
2021-02-12 42.90 43.88 42.68 42.88 0.1M
2021-02-11 45.23 45.23 42.90 43.03 0.1M
2021-02-10 47.60 47.99 45.02 45.24 0.1M
2021-02-09 47.30 48.29 46.16 46.84 0.1M
2021-02-08 45.72 47.35 45.72 47.03 0.0M
2021-02-05 44.06 45.39 43.60 45.26 0.1M
2021-02-04 43.70 44.49 42.71 43.62 0.1M
2021-02-03 44.28 44.28 42.10 43.49 0.2M
2021-02-02 45.35 48.40 43.42 44.13 0.1M
2021-01-29 48.15 48.15 44.16 45.50 0.2M
2021-01-28 48.50 48.50 47.01 48.03 0.0M
2021-01-27 50.38 50.38 47.82 48.56 0.1M
2021-01-26 51.89 52.00 50.22 50.48 0.1M
2021-01-25 52.12 52.61 49.85 51.99 0.1M
2021-01-22 53.00 53.05 51.02 52.22 0.1M
2021-01-21 51.26 55.55 49.64 53.06 0.0M
2021-01-20 50.93 51.80 48.85 51.26 0.0M
2021-01-19 51.92 52.02 49.51 50.68 0.1M
2021-01-18 52.76 53.20 51.75 52.44 0.0M
2021-01-15 51.37 53.20 51.10 52.76 0.0M
2021-01-14 51.00 53.00 50.51 51.60 0.1M
2021-01-13 48.91 52.61 48.91 49.99 0.1M
2021-01-12 52.10 52.20 48.22 49.01 0.1M
2021-01-11 52.00 52.24 50.64 51.50 0.0M
2021-01-08 51.30 53.03 51.20 51.48 0.1M
2021-01-07 52.97 53.08 48.96 51.17 0.2M
2021-01-06 55.00 56.50 52.45 52.98 0.2M
2021-01-05 58.95 58.95 54.32 55.01 0.1M
2021-01-04 52.12 68.00 52.12 58.95 0.2M