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
2022-12-30 43.35 43.80 42.77 43.65 0.1M
2022-12-29 42.98 43.20 42.62 43.19 0.1M
2022-12-28 42.00 42.98 41.59 42.73 0.1M
2022-12-27 41.78 42.00 41.51 41.99 0.0M
2022-12-26 41.80 41.82 41.30 41.61 0.0M
2022-12-23 40.02 42.00 40.02 41.77 0.2M
2022-12-22 40.00 40.69 39.36 40.01 0.1M
2022-12-21 40.22 40.69 39.34 39.94 0.1M
2022-12-20 39.62 40.97 39.62 40.55 0.1M
2022-12-19 40.97 41.65 40.00 40.09 0.0M
2022-12-16 40.98 40.99 40.50 40.66 0.0M
2022-12-15 42.00 42.00 40.70 40.90 0.0M
2022-12-14 40.89 42.00 40.89 41.97 0.0M
2022-12-13 40.41 40.89 40.40 40.47 0.5M
2022-12-09 40.00 40.20 40.00 40.14 0.4M
2022-12-08 40.29 40.29 40.06 40.19 0.0M
2022-12-07 39.66 40.24 39.66 40.12 0.1M
2022-12-06 39.75 40.19 39.75 40.02 0.1M
2022-12-05 39.75 39.75 39.01 39.50 0.1M
2022-12-02 39.70 39.99 39.20 39.93 0.0M
2022-12-01 39.49 39.99 39.21 39.82 0.8M
2022-11-30 39.51 39.99 39.10 39.52 0.7M
2022-11-29 39.43 39.99 38.91 39.81 0.2M
2022-11-28 39.36 39.97 39.02 39.56 0.1M
2022-11-25 39.69 41.44 39.17 39.35 0.0M
2022-11-24 39.09 39.31 39.09 39.31 0.0M
2022-11-23 39.98 39.98 39.02 39.07 0.2M
2022-11-22 39.05 40.00 38.91 39.63 0.4M
2022-11-18 40.00 40.00 39.03 39.19 0.0M
2022-11-17 39.01 40.19 39.00 39.85 0.2M
2022-11-16 39.00 39.45 39.00 39.13 0.1M
2022-11-15 39.27 39.80 39.00 39.03 0.0M
2022-11-14 41.56 41.56 39.13 39.27 0.1M
2022-11-11 38.55 43.22 38.03 42.00 0.2M
2022-11-10 38.11 40.00 37.56 38.15 0.1M
2022-11-09 38.07 38.29 36.90 38.00 1.0M
2022-11-08 38.41 39.42 37.98 38.11 0.1M
2022-11-07 39.03 40.00 38.58 39.43 0.5M
2022-11-04 38.60 40.00 38.45 39.74 0.1M
2022-11-03 38.20 39.00 37.75 38.31 0.1M
2022-11-01 39.72 40.13 38.01 39.20 0.1M
2022-10-31 38.50 40.05 38.50 39.98 0.2M
2022-10-28 37.05 39.00 37.05 38.79 0.1M
2022-10-27 36.30 39.00 36.22 37.08 0.1M
2022-10-26 36.10 36.63 36.00 36.23 0.1M
2022-10-25 35.26 36.29 35.26 35.96 0.3M
2022-10-24 34.00 35.45 34.00 34.96 0.4M
2022-10-21 33.44 34.39 33.43 34.30 0.0M
2022-10-20 33.75 34.53 33.30 33.43 2.1M
2022-10-19 33.31 33.59 32.81 33.31 0.8M
2022-10-18 33.45 34.35 33.15 33.53 0.4M
2022-10-17 34.33 35.31 32.08 33.45 0.7M
2022-10-14 33.10 33.91 32.74 33.72 0.0M
2022-10-13 34.02 34.73 32.56 33.78 0.1M
2022-10-12 33.43 35.54 32.80 34.42 0.0M
2022-10-11 32.68 33.92 32.50 33.13 0.0M
2022-10-10 33.21 34.00 32.58 32.67 0.0M
2022-10-07 34.60 34.60 32.52 33.34 0.0M
2022-10-06 34.96 35.68 34.00 34.38 0.0M
2022-10-05 36.10 36.10 34.73 34.96 0.0M
2022-10-04 36.51 36.51 35.61 36.27 0.0M
2022-10-03 37.50 38.75 35.10 35.87 0.0M
2022-09-30 36.00 37.67 36.00 37.44 0.1M
2022-09-29 34.89 36.71 34.89 35.98 0.1M
2022-09-28 35.12 35.50 34.13 35.43 0.2M
2022-09-27 34.60 35.05 34.11 34.92 0.1M
2022-09-26 33.50 34.50 33.50 34.49 0.1M
2022-09-23 33.90 34.81 32.68 33.66 0.1M
2022-09-22 33.17 34.11 33.17 33.74 0.1M
2022-09-21 32.32 33.58 32.32 33.06 0.1M
2022-09-20 31.72 32.25 31.71 31.93 0.2M
2022-09-19 32.19 32.63 31.05 32.15 0.2M
2022-09-15 31.91 32.80 31.91 32.50 0.7M
2022-09-14 31.55 32.90 31.55 32.07 0.1M
2022-09-13 31.21 32.98 31.11 31.98 0.1M
2022-09-12 31.64 32.77 31.51 31.77 0.1M
2022-09-09 32.49 32.98 31.36 31.88 0.0M
2022-09-08 31.08 33.83 31.08 32.56 0.1M
2022-09-07 31.58 32.80 31.01 31.07 0.2M
2022-09-06 32.79 33.35 31.86 32.03 0.1M
2022-09-05 33.43 33.43 32.99 33.15 0.0M
2022-09-02 33.53 33.72 32.09 33.42 0.1M
2022-09-01 32.06 33.03 31.98 32.66 0.1M
2022-08-31 32.04 33.70 31.00 31.73 0.4M
2022-08-30 32.99 32.99 30.51 32.00 0.1M
2022-08-29 33.73 33.81 32.87 33.17 0.1M
2022-08-26 34.24 34.59 33.63 34.30 0.1M
2022-08-25 33.71 34.40 33.63 34.22 0.1M
2022-08-24 32.65 33.79 32.65 33.73 0.5M
2022-08-23 32.28 33.29 32.28 32.64 0.1M
2022-08-22 32.83 33.39 32.14 32.60 0.0M
2022-08-19 32.41 33.58 32.40 33.37 0.1M
2022-08-18 32.63 33.33 32.11 33.08 0.1M
2022-08-17 32.63 33.01 32.63 32.72 0.0M
2022-08-16 33.14 33.50 32.83 33.05 0.0M
2022-08-15 33.35 33.59 32.93 33.44 0.0M
2022-08-12 32.85 33.74 32.56 33.60 0.1M
2022-08-11 32.31 33.28 32.09 32.97 0.1M
2022-08-10 32.19 32.99 32.09 32.61 0.1M
2022-08-09 32.03 32.50 32.00 32.05 0.0M
2022-08-08 31.55 33.89 31.11 32.42 0.3M
2022-08-05 31.10 31.93 31.04 31.55 0.1M
2022-08-04 30.09 32.20 29.70 31.17 0.1M
2022-08-03 29.98 30.17 29.73 30.03 0.2M
2022-08-02 29.31 30.53 29.31 30.02 0.0M
2022-08-01 30.48 32.00 29.25 29.71 0.1M
2022-07-29 29.75 30.84 29.74 30.68 0.1M
2022-07-28 29.75 30.94 29.37 30.49 0.2M
2022-07-27 28.90 29.99 28.64 29.40 0.1M
2022-07-26 27.50 30.05 27.22 28.95 0.7M
2022-07-25 27.00 28.25 26.52 27.81 0.1M
2022-07-22 26.52 28.50 25.91 27.03 1.7M
2022-07-21 26.38 26.84 26.22 26.50 0.0M
2022-07-20 26.77 26.84 25.88 26.31 0.1M
2022-07-19 26.68 26.86 26.54 26.80 0.0M
2022-07-18 25.70 26.82 25.67 26.60 0.0M
2022-07-15 25.97 26.86 25.60 25.67 1.6M
2022-07-14 26.07 26.46 25.75 26.08 0.1M
2022-07-13 26.37 26.72 26.00 26.32 0.0M
2022-07-12 27.16 27.16 26.30 26.54 0.1M
2022-07-11 26.61 26.93 26.61 26.89 0.0M
2022-07-08 27.00 27.10 26.91 27.01 0.1M
2022-07-07 26.93 27.15 26.89 27.04 0.0M
2022-07-06 26.94 27.17 26.33 26.84 0.1M
2022-07-05 26.99 27.12 26.68 26.97 0.0M
2022-07-04 26.43 27.15 26.43 27.00 0.1M
2022-07-01 26.41 26.99 26.41 26.57 0.0M
2022-06-30 28.19 28.20 25.31 26.70 3.2M
2022-06-29 28.03 28.30 26.74 28.22 0.6M
2022-06-28 28.49 28.50 28.05 28.12 0.0M
2022-06-27 28.50 28.50 28.22 28.46 0.0M
2022-06-24 27.71 28.92 27.71 28.50 0.2M
2022-06-23 27.55 28.50 27.54 28.02 0.1M
2022-06-22 27.53 27.59 27.00 27.54 0.1M
2022-06-21 26.88 28.25 26.88 27.78 0.1M
2022-06-20 27.01 27.07 26.76 27.00 0.1M
2022-06-17 27.49 27.75 27.00 27.13 0.2M
2022-06-16 27.48 28.55 27.00 27.34 0.1M
2022-06-15 28.32 28.32 27.00 28.00 3.1M
2022-06-14 28.06 28.50 28.00 28.01 0.1M
2022-06-13 29.22 29.40 27.00 28.72 0.5M
2022-06-10 29.98 30.09 29.07 29.63 0.1M
2022-06-09 30.50 31.24 29.98 30.36 0.1M
2022-06-08 29.25 31.88 29.11 30.57 0.1M
2022-06-07 28.90 29.40 28.76 29.25 0.5M
2022-06-06 29.44 29.98 28.60 28.82 0.1M
2022-06-03 30.04 30.62 28.44 29.84 0.1M
2022-06-02 30.38 30.83 29.85 30.35 0.5M
2022-06-01 30.16 30.45 29.67 30.01 0.2M
2022-05-31 31.78 32.07 29.08 30.09 0.6M
2022-05-30 31.99 32.00 31.36 31.45 0.0M
2022-05-27 31.70 32.69 31.45 32.00 0.1M
2022-05-26 31.28 31.54 31.18 31.32 0.0M
2022-05-25 31.65 31.68 31.03 31.22 0.1M
2022-05-24 31.58 31.58 30.82 31.39 0.1M
2022-05-23 31.24 31.71 31.03 31.51 0.1M
2022-05-20 31.12 31.97 30.15 30.81 0.1M
2022-05-19 30.88 31.34 30.31 30.73 0.0M
2022-05-18 31.89 32.48 30.50 30.88 0.1M
2022-05-17 31.59 32.06 30.79 31.90 0.1M
2022-05-16 30.90 31.49 30.15 31.40 0.0M
2022-05-13 30.75 30.90 30.34 30.73 0.0M
2022-05-12 30.13 30.90 29.54 30.31 0.5M
2022-05-11 31.35 31.49 30.05 30.60 0.1M
2022-05-10 30.54 31.50 30.10 30.82 0.2M
2022-05-09 30.93 31.18 29.90 30.67 1.8M
2022-05-06 31.70 31.95 30.96 31.24 1.6M
2022-05-05 31.13 32.29 31.12 31.56 0.7M
2022-05-04 31.00 31.97 30.86 31.60 0.3M
2022-05-03 30.55 31.00 30.31 30.84 0.7M
2022-05-02 30.26 30.77 30.26 30.56 0.2M
2022-04-29 30.18 30.75 30.00 30.62 0.3M
2022-04-28 30.15 30.30 29.90 30.01 0.3M
2022-04-27 29.75 30.24 29.51 29.98 0.2M
2022-04-26 29.94 30.28 29.64 29.98 0.5M
2022-04-25 28.33 30.88 28.14 29.94 0.3M
2022-04-22 27.10 28.26 27.10 28.04 0.7M
2022-04-21 28.86 28.87 27.08 27.25 0.2M
2022-04-20 28.32 28.45 28.08 28.30 0.2M
2022-04-19 28.51 28.83 28.08 28.09 0.1M
2022-04-18 28.78 29.38 28.70 28.89 0.1M
2022-04-13 28.40 29.20 28.40 28.97 0.1M
2022-04-12 28.68 28.86 28.37 28.46 0.1M
2022-04-11 30.01 30.01 28.01 28.12 0.2M
2022-04-08 30.90 31.22 30.00 30.01 0.1M
2022-04-07 31.42 31.73 30.52 31.29 0.1M
2022-04-06 31.56 31.85 30.56 31.41 0.1M
2022-04-05 31.77 32.26 31.31 31.42 0.1M
2022-04-04 31.37 32.99 31.37 31.56 0.1M
2022-04-01 31.29 31.98 31.19 31.70 0.1M
2022-03-31 30.22 31.95 30.22 31.35 0.2M
2022-03-30 28.91 30.65 28.91 30.17 0.3M
2022-03-29 28.68 29.43 27.75 28.80 0.5M
2022-03-28 29.32 29.49 28.41 28.51 0.2M
2022-03-25 29.29 29.65 28.40 29.36 0.2M
2022-03-24 29.61 29.80 29.10 29.27 0.2M
2022-03-23 29.69 29.90 29.30 29.61 0.2M
2022-03-22 29.20 30.03 29.20 29.69 0.2M
2022-03-18 29.49 29.49 28.24 28.76 9.1M
2022-03-17 29.64 29.70 28.12 29.23 1.3M
2022-03-16 29.84 30.00 29.00 29.26 0.5M
2022-03-15 29.00 29.85 28.49 29.34 0.5M
2022-03-14 29.06 29.55 28.43 28.85 0.4M
2022-03-11 28.05 29.64 28.05 29.06 0.7M
2022-03-10 27.00 27.95 26.41 27.75 0.4M
2022-03-09 25.84 27.80 25.34 26.94 0.5M
2022-03-08 25.05 25.50 24.00 25.42 1.2M
2022-03-07 26.68 27.02 24.37 24.82 0.4M
2022-03-04 26.88 26.89 25.91 26.42 0.5M
2022-03-03 27.50 27.68 26.65 26.91 0.3M
2022-03-02 27.80 27.80 27.10 27.32 1.1M
2022-03-01 28.99 29.40 27.50 27.80 0.3M
2022-02-28 29.62 29.98 28.51 28.92 0.1M
2022-02-25 29.31 30.02 28.90 29.45 0.2M
2022-02-24 30.37 30.43 27.56 28.74 0.4M
2022-02-23 32.00 32.03 30.30 30.68 0.5M
2022-02-22 33.17 33.17 31.62 31.90 0.3M
2022-02-21 33.39 33.48 32.90 32.99 0.0M
2022-02-18 33.10 33.44 32.75 33.30 0.1M
2022-02-17 33.24 33.33 32.96 33.10 0.1M
2022-02-16 33.33 33.66 32.92 33.01 0.1M
2022-02-15 33.40 33.50 32.90 33.26 0.1M
2022-02-14 33.10 33.49 32.90 33.40 0.1M
2022-02-11 34.00 34.54 33.70 33.90 0.1M
2022-02-10 34.90 35.27 33.60 33.88 0.1M
2022-02-09 35.08 35.10 34.08 35.08 0.1M
2022-02-08 36.06 36.06 34.66 35.08 0.2M
2022-02-04 35.00 36.36 34.99 35.93 0.2M
2022-02-03 34.27 34.99 33.76 34.78 0.2M
2022-02-02 34.48 34.48 34.00 34.33 0.1M
2022-02-01 33.34 34.58 33.34 34.39 0.0M
2022-01-31 33.29 34.60 33.29 34.10 0.1M
2022-01-28 33.61 33.65 32.32 33.20 0.2M
2022-01-27 34.32 34.65 33.52 33.62 0.2M
2022-01-26 33.63 34.60 33.63 34.39 0.1M
2022-01-25 33.70 33.80 33.04 33.61 0.2M
2022-01-24 34.87 35.01 32.54 33.79 0.4M
2022-01-21 35.00 35.44 34.87 34.95 0.2M
2022-01-20 34.75 35.70 34.75 34.95 0.1M
2022-01-19 34.95 35.11 34.64 34.75 0.2M
2022-01-18 35.95 36.27 34.54 34.82 0.3M
2022-01-17 36.59 36.70 35.95 36.01 0.1M
2022-01-14 37.30 37.59 36.01 36.32 0.1M
2022-01-13 37.89 38.10 37.08 37.14 0.1M
2022-01-12 38.60 39.08 37.57 37.86 0.4M
2022-01-11 38.00 39.59 38.00 38.45 0.1M
2022-01-10 39.03 39.28 37.75 38.16 0.1M
2022-01-07 40.00 40.00 39.19 39.32 0.0M
2022-01-06 39.75 40.17 39.00 39.99 0.1M
2022-01-05 39.76 40.10 39.51 39.70 0.1M
2022-01-04 39.99 40.14 39.70 39.87 0.1M
2022-01-03 40.44 40.44 39.64 39.99 0.0M