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
2023-12-29 45.77 46.14 45.62 46.10 0.1M
2023-12-28 46.04 46.15 45.24 46.00 0.0M
2023-12-27 46.07 46.21 45.70 46.00 0.0M
2023-12-26 45.95 46.21 45.74 46.02 0.0M
2023-12-22 45.95 45.95 45.71 45.94 0.0M
2023-12-21 45.67 45.95 45.51 45.87 0.0M
2023-12-20 45.76 46.13 45.03 45.41 0.1M
2023-12-19 45.10 46.01 45.10 45.77 0.1M
2023-12-18 45.80 45.80 44.93 45.12 0.0M
2023-12-15 44.65 45.84 44.61 45.72 0.0M
2023-12-14 43.56 44.93 43.55 44.55 0.2M
2023-12-13 43.80 44.00 43.31 43.58 0.0M
2023-12-11 44.30 44.30 43.66 43.72 0.0M
2023-12-08 44.50 44.62 44.20 44.44 0.0M
2023-12-07 44.16 44.69 44.00 44.45 0.0M
2023-12-06 44.67 45.00 44.21 44.25 0.1M
2023-12-05 44.93 44.93 44.46 44.57 0.0M
2023-12-04 44.80 44.90 44.50 44.57 0.1M
2023-12-01 44.00 44.93 44.00 44.63 0.1M
2023-11-30 44.34 44.69 44.00 44.08 0.1M
2023-11-29 45.06 45.06 44.20 44.34 0.1M
2023-11-28 44.58 45.19 44.50 44.70 0.3M
2023-11-27 44.15 44.65 44.15 44.42 0.1M
2023-11-24 43.42 44.35 43.41 44.27 0.1M
2023-11-23 43.26 43.95 43.09 43.53 0.1M
2023-11-22 42.39 43.23 41.94 43.06 0.1M
2023-11-21 42.21 43.19 41.36 42.21 0.2M
2023-11-17 42.14 43.09 41.90 42.28 0.1M
2023-11-16 41.90 42.79 41.50 42.19 0.0M
2023-11-15 41.73 42.23 41.52 42.11 0.1M
2023-11-14 41.30 41.79 41.06 41.75 0.1M
2023-11-13 41.16 41.60 41.00 41.37 0.1M
2023-11-10 41.29 41.40 40.53 40.97 0.0M
2023-11-09 40.68 41.23 40.68 41.22 0.1M
2023-11-08 40.90 41.23 40.64 40.68 0.1M
2023-11-07 40.65 41.25 40.13 41.11 0.1M
2023-11-06 41.15 41.58 40.63 40.74 0.1M
2023-11-03 40.85 41.69 40.85 40.97 0.1M
2023-11-01 40.96 41.05 40.44 40.85 0.0M
2023-10-31 40.15 41.19 40.10 40.97 0.1M
2023-10-30 41.39 41.39 40.15 40.45 0.1M
2023-10-27 41.83 41.83 41.00 41.32 0.2M
2023-10-26 40.72 41.44 40.61 41.15 0.1M
2023-10-25 40.50 41.29 40.50 40.95 0.0M
2023-10-24 41.00 41.51 40.50 40.65 0.0M
2023-10-23 39.52 41.75 39.52 41.04 0.1M
2023-10-20 39.11 39.66 38.89 39.52 0.2M
2023-10-19 38.14 39.23 38.14 39.04 0.1M
2023-10-18 38.00 38.53 37.58 38.14 0.1M
2023-10-17 37.80 38.26 37.80 38.12 0.1M
2023-10-16 37.31 38.02 37.14 37.86 0.1M
2023-10-13 38.20 38.20 36.71 37.31 0.2M
2023-10-12 38.92 38.92 37.60 38.23 0.0M
2023-10-11 39.05 39.41 38.51 38.80 0.0M
2023-10-10 38.61 39.07 38.48 38.85 0.1M
2023-10-09 39.41 39.41 38.35 38.64 0.1M
2023-10-06 39.62 39.64 38.83 39.54 0.1M
2023-10-05 39.65 39.99 39.07 39.62 0.1M
2023-10-04 39.62 40.04 39.25 39.60 0.3M
2023-10-03 40.62 40.70 39.42 39.62 0.1M
2023-10-02 40.98 41.20 40.17 40.62 0.1M
2023-09-29 41.62 41.80 40.42 40.98 0.3M
2023-09-28 41.78 42.00 41.36 41.75 0.1M
2023-09-27 41.59 42.29 41.42 41.79 0.2M
2023-09-26 41.05 41.67 41.05 41.40 0.3M
2023-09-25 40.49 41.23 40.49 41.05 0.1M
2023-09-22 40.36 40.59 39.77 40.49 0.1M
2023-09-21 41.39 41.56 39.20 40.33 2.9M
2023-09-20 40.31 42.49 40.24 42.14 0.1M
2023-09-19 40.10 40.65 40.05 40.32 0.0M
2023-09-18 40.03 40.15 39.54 40.10 0.2M
2023-09-15 40.98 41.47 40.03 40.08 0.1M
2023-09-14 41.02 41.58 40.52 40.95 0.1M
2023-09-13 43.05 43.05 40.68 40.96 2.8M
2023-09-12 42.43 43.19 41.90 42.99 0.1M
2023-09-11 42.77 43.16 42.50 42.51 0.0M
2023-09-08 42.88 43.00 42.45 42.70 0.1M
2023-09-07 43.43 43.78 42.71 42.97 0.1M
2023-09-06 42.42 43.50 41.90 43.36 0.5M
2023-09-05 42.97 43.00 42.33 42.60 0.1M
2023-09-04 43.17 43.24 42.86 42.89 0.0M
2023-09-01 41.90 43.79 41.90 42.83 0.3M
2023-08-31 40.20 42.11 39.46 41.32 15.6M
2023-08-30 39.87 40.38 39.50 40.05 0.5M
2023-08-29 39.65 40.28 39.04 39.95 0.7M
2023-08-28 40.21 40.78 39.50 39.70 0.5M
2023-08-25 40.76 40.81 39.86 40.02 0.3M
2023-08-24 41.01 41.30 40.03 40.76 0.2M
2023-08-23 40.21 41.28 40.21 41.01 0.1M
2023-08-22 40.50 40.50 39.90 40.21 0.2M
2023-08-21 41.80 41.96 40.12 40.24 0.2M
2023-08-18 42.40 42.40 40.63 41.74 0.1M
2023-08-17 43.51 43.60 41.58 42.03 0.1M
2023-08-16 44.36 44.75 43.18 43.49 0.1M
2023-08-15 44.40 44.90 44.19 44.36 0.0M
2023-08-14 45.20 45.67 44.40 44.48 0.1M
2023-08-11 46.35 46.84 44.86 45.22 0.1M
2023-08-10 47.00 47.51 46.03 46.45 0.2M
2023-08-09 47.30 47.51 46.67 47.29 0.1M
2023-08-08 47.68 47.68 46.45 47.48 0.2M
2023-08-07 47.00 47.73 46.57 47.52 0.1M
2023-08-04 46.54 47.51 46.54 47.05 0.0M
2023-08-03 46.15 46.68 44.55 46.38 0.1M
2023-08-02 48.30 48.30 45.76 46.18 0.2M
2023-08-01 48.20 49.33 48.03 48.43 0.1M
2023-07-31 47.33 49.30 47.00 48.86 0.1M
2023-07-28 47.90 47.91 47.11 47.54 0.0M
2023-07-27 48.17 48.30 47.01 47.38 0.0M
2023-07-26 48.55 48.69 47.83 48.52 0.2M
2023-07-25 47.83 48.56 47.60 48.45 0.1M
2023-07-24 47.86 48.35 47.10 47.84 0.1M
2023-07-21 47.78 48.57 47.78 48.43 0.1M
2023-07-20 47.38 47.77 46.72 47.57 0.1M
2023-07-19 47.82 48.20 47.33 47.51 0.0M
2023-07-18 48.00 48.41 47.29 47.82 0.0M
2023-07-17 47.66 48.20 47.03 48.18 0.0M
2023-07-14 48.56 48.56 47.54 47.94 0.0M
2023-07-13 46.92 48.77 46.92 48.35 0.1M
2023-07-12 47.99 47.99 46.44 46.70 0.0M
2023-07-11 46.74 47.62 46.33 47.35 0.0M
2023-07-10 47.19 47.48 46.33 46.57 0.0M
2023-07-07 44.72 47.97 44.60 47.18 0.2M
2023-07-06 45.43 45.44 44.36 44.87 0.2M
2023-07-05 44.83 46.08 44.83 45.86 0.1M
2023-07-04 45.00 45.19 44.82 44.82 0.0M
2023-07-03 44.48 45.50 44.32 45.24 0.1M
2023-06-30 45.51 45.51 44.04 44.43 0.1M
2023-06-29 45.81 45.87 45.06 45.68 0.0M
2023-06-28 45.50 45.50 44.12 45.25 0.0M
2023-06-27 43.22 45.62 43.22 45.46 0.2M
2023-06-26 44.03 44.20 42.61 43.37 0.0M
2023-06-23 45.77 45.77 43.40 44.11 0.0M
2023-06-22 45.90 46.10 45.03 45.62 0.1M
2023-06-21 47.00 47.00 45.82 46.11 0.0M
2023-06-20 46.50 48.03 46.35 47.19 0.0M
2023-06-19 46.13 46.50 46.03 46.30 0.0M
2023-06-16 46.09 46.73 46.08 46.34 0.1M
2023-06-15 46.85 47.00 46.04 46.46 0.1M
2023-06-14 46.00 47.00 45.90 46.75 0.1M
2023-06-13 45.80 46.29 45.61 46.06 0.9M
2023-06-12 45.82 46.00 45.04 45.86 0.0M
2023-06-09 44.70 46.53 40.89 45.74 0.1M
2023-06-08 44.20 44.85 44.19 44.75 0.0M
2023-06-07 43.97 44.80 43.85 44.44 0.1M
2023-06-06 43.55 43.99 43.12 43.61 0.1M
2023-06-05 44.20 44.57 43.52 43.67 0.1M
2023-06-02 44.67 45.54 43.25 44.00 0.1M
2023-06-01 44.35 44.61 43.97 44.36 0.2M
2023-05-31 43.14 45.43 41.56 44.17 0.4M
2023-05-30 44.73 44.73 42.50 43.16 0.1M
2023-05-29 45.16 45.17 44.37 44.60 0.0M
2023-05-26 46.48 46.97 44.45 45.17 0.0M
2023-05-25 47.33 47.42 45.56 46.48 0.1M
2023-05-24 46.00 48.00 44.12 47.95 0.1M
2023-05-23 47.46 47.51 46.00 46.17 0.0M
2023-05-22 47.80 47.99 47.23 47.30 0.0M
2023-05-19 48.01 48.50 47.13 47.80 0.0M
2023-05-18 47.14 48.38 47.00 48.00 0.1M
2023-05-17 46.91 47.62 46.91 47.42 0.0M
2023-05-16 48.23 48.40 46.63 46.82 0.0M
2023-05-15 47.90 48.69 47.36 47.99 0.1M
2023-05-12 49.20 49.90 47.83 48.00 1.0M
2023-05-11 48.05 50.00 47.70 49.18 0.1M
2023-05-10 47.30 48.49 47.25 48.10 0.1M
2023-05-09 47.33 47.70 47.06 47.39 0.0M
2023-05-08 47.02 47.54 47.01 47.28 0.0M
2023-05-05 47.00 48.00 46.63 47.01 0.0M
2023-05-04 47.65 48.09 46.93 47.27 0.0M
2023-05-03 46.77 47.63 46.60 47.48 0.0M
2023-05-02 47.42 48.39 46.57 46.88 0.2M
2023-04-28 48.32 48.40 47.63 47.89 0.0M
2023-04-27 47.78 48.38 47.78 48.08 0.0M
2023-04-26 47.84 48.36 47.39 47.79 0.0M
2023-04-25 47.80 48.00 47.34 47.97 0.1M
2023-04-24 47.33 47.80 47.33 47.79 0.0M
2023-04-21 46.83 47.50 46.14 47.01 0.1M
2023-04-20 45.48 46.50 45.20 46.13 0.0M
2023-04-19 45.14 45.51 45.03 45.10 0.0M
2023-04-18 45.31 45.73 44.52 45.52 0.0M
2023-04-17 45.48 45.55 45.39 45.45 0.0M
2023-04-14 46.67 46.67 43.00 45.10 0.1M
2023-04-13 46.20 47.23 45.90 46.36 0.0M
2023-04-12 46.09 46.43 45.53 45.75 0.0M
2023-04-11 46.90 47.43 46.09 46.33 0.0M
2023-04-10 45.26 46.93 45.01 46.60 0.0M
2023-04-05 45.55 45.55 44.80 45.13 0.0M
2023-04-04 45.57 45.78 45.13 45.15 0.0M
2023-04-03 45.86 46.00 45.05 45.36 0.0M
2023-03-31 45.65 46.50 45.18 46.47 0.0M
2023-03-30 46.26 46.45 44.78 45.53 0.0M
2023-03-29 46.25 46.25 45.97 46.25 0.0M
2023-03-28 44.76 46.50 44.76 46.25 0.0M
2023-03-27 45.24 45.73 44.83 45.45 0.0M
2023-03-24 44.94 44.98 44.52 44.76 0.0M
2023-03-23 45.01 45.75 44.62 45.35 0.0M
2023-03-22 44.69 44.99 44.52 44.83 0.0M
2023-03-21 45.01 45.04 44.00 44.10 0.0M
2023-03-17 45.68 45.98 44.45 44.75 0.0M
2023-03-16 45.46 46.09 44.72 45.52 0.1M
2023-03-15 45.16 45.57 44.00 45.57 0.0M
2023-03-14 46.02 46.02 44.51 45.42 0.1M
2023-03-13 45.00 47.00 44.80 45.97 0.1M
2023-03-10 45.84 45.84 44.04 44.56 0.1M
2023-03-09 46.34 46.76 45.78 46.24 0.1M
2023-03-08 46.32 46.32 45.41 45.99 0.0M
2023-03-07 46.35 46.54 46.28 46.33 0.0M
2023-03-06 47.00 47.55 45.73 46.55 0.1M
2023-03-03 45.72 47.08 45.31 46.81 0.1M
2023-03-02 44.80 45.50 44.42 45.01 0.0M
2023-03-01 42.97 44.87 42.97 44.24 0.1M
2023-02-28 44.00 44.40 42.17 42.81 0.5M
2023-02-27 44.38 44.41 44.00 44.22 0.0M
2023-02-24 43.90 44.59 43.60 44.21 0.0M
2023-02-23 44.11 46.00 43.75 43.91 0.1M
2023-02-22 44.06 44.25 43.51 43.97 0.1M
2023-02-21 45.16 45.50 44.12 44.64 0.0M
2023-02-20 45.25 45.80 45.11 45.80 0.0M
2023-02-17 45.85 45.85 45.00 45.26 0.3M
2023-02-16 45.52 46.99 45.50 45.68 0.1M
2023-02-15 45.96 46.30 45.07 45.87 0.1M
2023-02-14 46.93 46.99 45.51 45.95 0.0M
2023-02-13 45.97 46.69 44.23 46.31 0.0M
2023-02-10 44.77 46.99 44.30 46.10 0.1M
2023-02-09 44.56 45.77 44.02 45.25 0.1M
2023-02-08 44.79 45.30 43.00 44.76 0.0M
2023-02-07 45.01 45.33 43.00 43.70 0.1M
2023-02-03 45.16 45.75 44.84 45.38 0.1M
2023-02-02 45.33 45.57 43.85 45.10 0.1M
2023-02-01 45.07 46.58 44.79 45.40 0.3M
2023-01-31 42.32 47.00 42.29 45.56 0.2M
2023-01-30 44.10 44.30 41.53 42.39 0.1M
2023-01-27 43.80 44.87 43.75 44.59 0.3M
2023-01-26 43.90 43.90 43.60 43.62 0.1M
2023-01-25 43.73 44.00 43.50 43.67 0.2M
2023-01-24 44.50 44.50 43.57 43.82 0.1M
2023-01-23 44.39 44.60 43.98 44.32 0.1M
2023-01-20 44.50 44.54 44.06 44.13 0.0M
2023-01-19 43.72 44.59 43.72 44.30 0.1M
2023-01-18 43.89 43.90 43.10 43.72 0.0M
2023-01-17 42.92 43.89 42.92 43.42 0.0M
2023-01-16 42.80 43.39 42.80 43.16 0.0M
2023-01-13 42.95 43.40 42.56 42.73 0.5M
2023-01-12 43.39 43.50 42.05 42.91 0.1M
2023-01-11 43.39 43.55 42.96 43.15 0.1M
2023-01-10 43.99 44.00 42.67 42.98 0.1M
2023-01-09 43.32 44.00 43.32 43.72 0.1M
2023-01-06 43.61 43.64 43.23 43.46 0.0M
2023-01-05 43.02 43.80 42.76 43.03 0.0M
2023-01-04 42.62 43.93 42.62 43.22 0.0M
2023-01-03 43.01 43.21 42.17 42.63 0.0M
2023-01-02 43.23 43.65 43.01 43.03 0.0M