Simec B

SIMECB
🏛️ 墨西哥 →
171.00
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
2025-09-26 170.00 171.00 169.99 171.00 0.0M
2025-09-25 170.98 170.98 170.02 170.02 0.0M
2025-09-24 171.00 171.00 171.00 171.00 0.0M
2025-09-23 175.87 175.87 175.86 175.86 0.0M
2025-09-22 175.87 175.87 175.87 175.87 0.0M
2025-09-19 173.01 173.02 173.01 173.01 0.0M
2025-09-18 175.87 175.87 175.87 175.87 0.0M
2025-09-17 175.87 175.87 175.86 175.87 0.0M
2025-09-12 175.86 175.87 175.86 175.87 0.0M
2025-09-11 174.00 174.00 174.00 174.00 0.0M
2025-09-10 173.20 173.20 173.20 173.20 0.0M
2025-09-09 173.01 173.01 173.00 173.00 0.0M
2025-09-08 173.00 175.49 173.00 173.00 0.0M
2025-09-03 173.01 175.85 173.00 175.85 0.0M
2025-09-02 175.89 175.89 175.89 175.89 0.0M
2025-08-29 174.99 174.99 174.99 174.99 0.0M
2025-08-27 176.03 176.04 176.03 176.04 0.0M
2025-08-25 176.04 176.04 176.03 176.04 0.0M
2025-08-22 176.04 176.04 176.04 176.04 0.0M
2025-08-21 176.04 176.04 176.03 176.04 0.0M
2025-08-20 176.04 176.04 176.04 176.04 0.0M
2025-08-19 176.10 176.10 176.09 176.09 0.0M
2025-08-18 172.00 176.10 172.00 176.10 0.0M
2025-08-15 176.28 176.28 173.57 176.11 0.0M
2025-08-14 165.00 176.36 165.00 176.34 0.0M
2025-08-13 176.47 176.47 176.47 176.47 0.0M
2025-08-12 175.60 176.49 175.60 176.49 0.0M
2025-08-11 173.51 176.59 173.50 176.58 0.0M
2025-08-08 173.51 176.83 173.50 176.83 0.0M
2025-08-07 176.86 176.86 173.50 176.84 0.0M
2025-08-06 176.06 176.86 176.06 176.86 0.0M
2025-08-05 176.87 176.87 176.87 176.87 0.0M
2025-08-04 176.09 176.87 176.09 176.87 0.0M
2025-08-01 176.88 176.88 176.87 176.88 0.0M
2025-07-25 176.89 176.89 176.80 176.89 0.0M
2025-07-24 176.88 176.88 173.40 176.87 0.0M
2025-07-23 176.99 176.99 173.50 176.50 0.0M
2025-07-22 173.50 177.03 169.80 177.03 0.0M
2025-07-21 173.50 177.80 173.50 177.80 0.0M
2025-07-18 177.87 177.87 174.00 177.87 0.0M
2025-07-17 176.97 177.49 173.52 177.49 0.0M
2025-07-16 174.80 179.80 172.50 177.90 0.0M
2025-07-15 179.78 179.80 179.78 179.80 0.0M
2025-07-14 179.80 179.80 179.79 179.80 0.0M
2025-07-11 179.80 179.80 179.80 179.80 0.0M
2025-07-10 179.80 179.80 179.80 179.80 0.0M
2025-07-09 179.80 179.80 179.80 179.80 0.0M
2025-07-08 179.80 179.80 179.80 179.80 0.0M
2025-07-07 174.00 180.00 174.00 180.00 0.0M
2025-07-03 175.00 175.01 174.00 174.00 0.0M
2025-07-02 172.88 172.88 172.88 172.88 0.0M
2025-07-01 173.50 173.50 172.13 172.13 0.0M
2025-06-30 173.00 173.00 172.99 173.00 0.0M
2025-06-27 173.00 173.00 173.00 173.00 0.0M
2025-06-26 173.00 173.00 173.00 173.00 0.0M
2025-06-25 172.94 173.00 172.94 173.00 0.0M
2025-06-24 169.98 173.88 169.98 173.88 0.0M
2025-06-23 167.85 173.00 167.85 173.00 0.0M
2025-06-19 173.90 173.90 173.90 173.90 0.0M
2025-06-18 173.88 173.90 173.88 173.90 0.0M
2025-06-17 171.24 171.24 171.24 171.24 0.0M
2025-06-16 170.81 173.70 170.55 170.55 0.0M
2025-06-13 173.95 173.95 173.95 173.95 0.0M
2025-06-12 173.95 173.95 173.95 173.95 0.0M
2025-06-11 173.95 173.95 173.95 173.95 0.0M
2025-06-10 173.95 173.95 173.95 173.95 0.0M
2025-06-09 173.95 173.95 173.95 173.95 0.0M
2025-06-06 173.95 173.95 173.95 173.95 0.0M
2025-06-05 173.90 173.95 173.90 173.95 0.0M
2025-06-04 173.95 173.95 173.95 173.95 0.0M
2025-06-03 173.95 173.95 173.95 173.95 0.0M
2025-06-02 173.95 173.95 173.95 173.95 0.0M
2025-05-29 173.94 173.95 173.94 173.95 0.0M
2025-05-27 174.02 174.02 174.02 174.02 0.0M
2025-05-26 176.75 176.75 176.75 176.75 0.0M
2025-05-23 172.01 172.01 172.01 172.01 0.0M
2025-05-22 176.90 176.90 172.29 176.00 0.0M
2025-05-21 176.00 176.00 176.00 176.00 0.0M
2025-05-20 174.10 176.20 174.10 176.20 0.0M
2025-05-19 176.99 176.99 174.33 174.33 0.0M
2025-05-16 177.00 177.00 177.00 177.00 0.0M
2025-05-15 177.00 177.00 176.99 177.00 0.0M
2025-05-13 177.77 177.77 176.99 177.00 0.0M
2025-05-12 177.78 177.78 174.10 177.78 0.0M
2025-05-09 177.78 177.79 177.78 177.79 0.0M
2025-05-08 177.80 177.80 174.20 177.79 0.0M
2025-05-07 178.00 178.00 177.90 177.90 0.0M
2025-05-06 178.00 178.00 177.00 177.00 0.0M
2025-05-05 177.28 178.00 177.20 177.20 0.0M
2025-05-02 178.00 178.00 175.10 177.99 0.0M
2025-04-30 178.00 178.00 175.10 177.90 0.0M
2025-04-29 177.99 177.99 177.99 177.99 0.0M
2025-04-28 177.99 178.00 177.99 178.00 0.0M
2025-04-25 178.33 178.81 178.31 178.81 0.0M
2025-04-24 179.00 179.00 175.00 178.81 0.0M
2025-04-23 178.99 179.00 178.99 179.00 0.0M
2025-04-22 179.00 179.00 179.00 179.00 0.0M
2025-04-21 179.00 179.00 178.99 178.99 0.0M
2025-04-16 179.00 179.00 179.00 179.00 0.0M
2025-04-15 179.00 179.00 179.00 179.00 0.0M
2025-04-14 179.00 179.00 179.00 179.00 0.0M
2025-04-11 179.00 179.00 177.50 178.99 0.0M
2025-04-10 176.99 179.00 175.00 179.00 0.0M
2025-04-09 179.00 179.00 179.00 179.00 0.0M
2025-04-08 179.00 179.00 179.00 179.00 0.0M
2025-04-07 178.41 179.00 178.41 179.00 0.0M
2025-04-04 179.00 179.00 179.00 179.00 0.0M
2025-04-03 178.09 179.00 178.09 179.00 0.0M
2025-04-02 179.00 179.00 178.99 179.00 0.0M
2025-04-01 179.05 179.05 179.01 179.03 0.0M
2025-03-31 179.20 179.20 179.05 179.05 0.0M
2025-03-28 179.18 179.19 179.09 179.09 0.0M
2025-03-27 179.19 179.20 179.18 179.18 0.0M
2025-03-26 179.20 179.20 179.15 179.15 0.0M
2025-03-25 179.29 179.30 179.29 179.30 0.0M
2025-03-24 179.30 179.30 179.30 179.30 0.0M
2025-03-21 179.39 179.40 179.39 179.39 0.0M
2025-03-20 179.39 179.40 179.39 179.40 0.0M
2025-03-19 179.39 179.40 179.29 179.40 0.0M
2025-03-18 179.49 179.50 179.40 179.40 0.0M
2025-03-14 176.61 179.60 176.61 179.50 0.0M
2025-03-12 179.89 179.89 179.89 179.89 0.0M
2025-03-11 175.50 179.89 175.50 179.89 0.0M
2025-03-10 179.90 179.90 179.89 179.89 0.0M
2025-03-07 180.00 180.00 179.98 179.99 0.0M
2025-03-06 179.99 180.00 179.97 179.98 0.0M
2025-03-05 179.99 180.00 179.88 179.89 0.0M
2025-03-04 180.00 180.00 179.90 179.90 0.0M
2025-03-03 180.00 180.00 180.00 180.00 0.0M
2025-02-28 176.60 179.88 176.20 179.80 0.0M
2025-02-27 180.00 180.00 180.00 180.00 0.0M
2025-02-26 180.00 180.00 179.98 180.00 0.0M
2025-02-25 176.30 180.00 176.30 180.00 0.0M
2025-02-24 180.00 180.00 179.99 180.00 0.0M
2025-02-21 176.00 179.87 174.97 179.87 0.0M
2025-02-20 180.00 180.00 175.99 176.00 0.0M
2025-02-19 179.99 180.00 179.99 180.00 0.0M
2025-02-18 177.44 180.00 177.44 180.00 0.0M
2025-02-14 180.00 181.00 177.00 180.38 0.0M
2025-02-13 179.99 180.00 179.99 180.00 0.0M
2025-02-12 180.00 180.00 179.94 179.95 0.0M
2025-02-11 179.30 180.00 176.51 176.51 0.0M
2025-02-10 180.00 180.00 176.70 179.19 0.0M
2025-02-07 180.00 180.00 180.00 180.00 0.0M
2025-02-06 180.00 180.00 180.00 180.00 0.0M
2025-02-05 181.39 181.40 181.39 181.40 0.0M
2025-02-04 181.91 181.96 181.91 181.94 0.0M
2025-01-31 181.68 182.00 178.62 181.99 0.0M
2025-01-30 182.95 183.00 177.00 181.94 0.0M
2025-01-29 182.99 183.00 182.92 182.96 0.0M
2025-01-28 177.49 182.99 177.49 182.28 0.0M
2025-01-24 179.59 183.00 178.50 183.00 0.0M
2025-01-23 178.00 180.50 178.00 180.50 0.0M
2025-01-22 184.97 184.99 184.97 184.99 0.0M
2025-01-21 183.00 183.00 178.82 182.98 0.0M
2025-01-17 186.99 186.99 186.99 186.99 0.0M
2025-01-16 186.52 186.97 186.52 186.97 0.0M
2025-01-14 187.80 187.80 187.77 187.77 0.0M
2025-01-13 187.98 187.99 187.98 187.99 0.0M
2025-01-10 188.00 188.00 187.99 188.00 0.0M
2025-01-09 184.39 189.01 184.39 189.01 0.0M
2025-01-08 184.39 184.40 184.30 184.40 0.0M
2025-01-07 184.32 184.50 181.00 184.46 0.0M
2025-01-06 184.50 184.50 184.50 184.50 0.0M
2025-01-03 184.49 184.50 184.46 184.47 0.0M
2025-01-02 184.50 184.50 184.49 184.50 0.0M