Simec B

SIMECB
🏛️ 墨西哥 →
171.00
最后更新: 2025-09-29
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
2021-12-31 180.00 185.00 180.00 185.00 0.0M
2021-12-30 185.00 185.00 185.00 185.00 0.0M
2021-12-28 185.00 185.00 185.00 185.00 0.0M
2021-12-27 178.00 178.00 178.00 178.00 0.0M
2021-12-23 177.50 177.50 177.50 177.50 0.0M
2021-12-22 170.00 172.00 170.00 170.00 0.0M
2021-12-21 168.50 169.50 168.50 169.50 0.0M
2021-12-20 163.00 168.50 163.00 168.50 0.0M
2021-12-17 169.00 169.00 169.00 169.00 0.0M
2021-12-16 169.71 171.50 164.00 168.00 0.0M
2021-12-15 171.50 171.50 171.50 171.50 0.0M
2021-12-14 164.98 175.00 164.98 171.50 0.0M
2021-12-13 164.00 164.98 164.00 164.98 0.0M
2021-12-10 159.00 165.00 157.00 165.00 0.0M
2021-12-08 164.50 166.00 164.50 164.84 0.0M
2021-12-07 164.00 164.00 163.00 163.00 0.0M
2021-12-06 165.00 165.01 165.00 165.00 0.0M
2021-12-03 164.50 165.00 159.52 165.00 0.0M
2021-12-02 165.00 165.50 164.00 165.50 0.0M
2021-12-01 172.50 172.50 164.50 165.60 0.0M
2021-11-30 163.40 171.00 161.50 165.53 0.0M
2021-11-29 165.00 165.90 165.00 165.90 0.0M
2021-11-26 166.00 166.00 166.00 166.00 0.0M
2021-11-24 166.00 166.00 160.01 164.00 0.0M
2021-11-23 166.01 166.01 166.01 166.01 0.0M
2021-11-22 166.00 166.00 166.00 166.00 0.0M
2021-11-19 165.98 166.00 165.98 166.00 0.0M
2021-11-18 164.00 164.20 160.15 163.68 0.0M
2021-11-17 165.00 165.00 164.00 164.20 0.0M
2021-11-16 165.00 165.00 165.00 165.00 0.0M
2021-11-12 165.10 165.50 165.10 165.50 0.0M
2021-11-11 165.10 165.10 165.00 165.10 0.0M
2021-11-10 166.50 166.50 165.10 165.10 0.0M
2021-11-09 167.50 167.50 167.00 167.00 0.0M
2021-11-08 166.00 169.50 166.00 167.50 0.0M
2021-11-05 169.50 169.50 169.01 169.50 0.0M
2021-11-04 169.50 170.00 167.01 169.30 0.0M
2021-11-03 170.00 170.00 169.50 170.00 0.0M
2021-11-01 170.66 170.66 170.00 170.00 0.0M
2021-10-29 173.50 173.50 170.01 170.01 0.0M
2021-10-27 170.00 174.00 170.00 173.13 0.0M
2021-10-26 172.00 172.00 170.00 170.00 0.0M
2021-10-25 162.00 175.00 162.00 175.00 0.0M
2021-10-22 168.50 168.70 162.00 166.48 0.0M
2021-10-21 168.50 168.50 168.50 168.50 0.0M
2021-10-20 165.01 168.20 165.01 168.20 0.0M
2021-10-19 168.00 168.00 168.00 168.00 0.0M
2021-10-18 168.00 168.01 168.00 168.01 0.0M
2021-10-15 167.00 168.00 167.00 168.00 0.0M
2021-10-14 168.00 168.00 160.01 167.00 0.0M
2021-10-13 168.00 168.00 168.00 168.00 0.0M
2021-10-12 166.00 173.00 166.00 166.00 0.0M
2021-10-11 165.58 167.01 165.58 167.00 0.0M
2021-10-08 167.00 167.00 167.00 167.00 0.0M
2021-10-07 167.00 167.00 167.00 167.00 0.0M
2021-10-06 166.00 166.00 166.00 166.00 0.0M
2021-10-05 165.50 165.50 164.40 165.07 0.0M
2021-10-01 164.99 164.99 164.99 164.99 0.0M
2021-09-29 161.00 161.00 161.00 161.00 0.0M
2021-09-27 158.21 160.01 158.21 160.01 0.0M
2021-09-24 157.50 161.00 157.50 158.90 0.0M
2021-09-23 159.00 160.00 159.00 160.00 0.0M
2021-09-22 160.64 160.69 160.00 160.00 0.0M
2021-09-21 160.00 162.99 160.00 160.00 0.0M
2021-09-20 159.78 161.68 154.90 160.01 0.0M
2021-09-17 159.78 159.79 159.78 159.79 0.0M
2021-09-14 157.50 159.33 156.40 159.33 0.0M
2021-09-13 160.15 160.15 155.05 157.50 0.0M
2021-09-10 160.15 160.15 160.15 160.15 0.0M
2021-09-09 154.70 159.56 150.05 157.46 0.0M
2021-09-08 154.05 160.10 153.15 160.10 0.0M
2021-09-03 156.17 160.95 153.00 160.95 0.0M
2021-09-01 161.00 161.00 161.00 161.00 0.0M
2021-08-27 161.00 161.00 161.00 161.00 0.0M
2021-08-26 160.00 160.00 160.00 160.00 0.0M
2021-08-25 162.00 162.00 160.02 160.03 0.0M
2021-08-24 163.95 164.00 163.95 164.00 0.0M
2021-08-23 160.00 164.98 160.00 163.94 0.0M
2021-08-20 165.00 165.00 165.00 165.00 0.0M
2021-08-19 166.13 166.13 160.00 163.00 0.0M
2021-08-18 168.42 170.98 165.01 169.98 0.0M
2021-08-13 164.00 177.00 164.00 177.00 0.0M
2021-08-12 160.01 160.01 160.00 160.00 0.0M
2021-08-11 162.99 163.11 161.99 161.99 0.0M
2021-08-10 160.30 163.00 160.30 162.58 0.0M
2021-08-09 162.32 162.34 162.32 162.33 0.0M
2021-08-06 161.94 169.75 161.94 167.60 0.0M
2021-08-03 168.00 168.00 168.00 168.00 0.0M
2021-08-02 168.12 168.13 168.12 168.13 0.0M
2021-07-30 161.63 162.00 161.62 162.00 0.0M
2021-07-29 164.49 164.49 164.49 164.49 0.0M
2021-07-28 162.00 168.64 160.03 168.35 0.0M
2021-07-27 164.50 164.50 162.00 162.00 0.0M
2021-07-26 153.40 163.00 149.51 163.00 0.0M
2021-07-23 156.00 160.38 156.00 159.84 0.0M
2021-07-22 157.99 158.99 153.10 155.25 0.0M
2021-07-21 158.99 159.00 158.50 159.00 0.0M
2021-07-16 160.00 164.50 160.00 164.50 0.0M
2021-07-15 158.04 162.02 158.00 162.02 0.0M
2021-07-14 165.00 171.00 165.00 165.50 0.0M
2021-07-12 171.00 171.00 171.00 171.00 0.0M
2021-07-09 168.00 169.89 157.66 168.40 0.0M
2021-07-08 170.00 170.00 150.00 164.33 0.0M
2021-07-07 177.00 177.00 177.00 177.00 0.0M
2021-07-06 186.00 186.00 180.00 180.00 0.0M
2021-07-05 185.50 185.50 180.01 183.00 0.0M
2021-07-02 190.98 190.98 185.39 185.39 0.0M
2021-07-01 188.49 191.00 188.49 190.98 0.0M
2021-06-30 188.00 190.00 188.00 190.00 0.0M
2021-06-29 188.00 188.00 187.89 188.00 0.0M
2021-06-28 190.00 195.00 188.00 188.00 0.0M
2021-06-25 184.00 190.00 184.00 189.00 0.0M
2021-06-24 187.00 187.00 183.00 183.00 0.0M
2021-06-23 182.00 184.98 182.00 183.00 0.0M
2021-06-22 185.00 186.00 180.02 180.02 0.0M
2021-06-21 185.00 185.00 180.00 180.00 0.0M
2021-06-18 176.50 177.00 176.50 177.00 0.0M
2021-06-17 176.50 176.50 176.50 176.50 0.0M
2021-06-15 176.50 176.50 169.80 169.80 0.0M
2021-06-14 168.00 178.00 168.00 178.00 0.0M
2021-06-10 152.00 152.00 152.00 152.00 0.0M
2021-06-09 152.00 152.00 152.00 152.00 0.0M
2021-06-08 148.50 151.00 148.50 151.00 0.0M
2021-06-07 149.97 149.97 149.00 149.00 0.0M
2021-06-04 149.00 149.00 149.00 149.00 0.0M
2021-06-03 150.00 150.00 147.00 149.96 0.0M
2021-06-02 150.00 150.00 145.00 149.50 0.0M
2021-06-01 147.00 148.00 147.00 148.00 0.1M
2021-05-31 146.00 146.01 146.00 146.01 0.0M
2021-05-28 146.00 146.00 146.00 146.00 0.0M
2021-05-27 150.00 150.00 146.00 146.00 0.0M
2021-05-26 146.00 150.00 145.00 150.00 0.0M
2021-05-25 144.99 145.00 144.00 144.00 0.1M
2021-05-24 141.00 141.00 141.00 141.00 0.0M
2021-05-21 141.00 141.00 141.00 141.00 0.0M
2021-05-20 139.22 142.00 139.22 141.00 0.0M
2021-05-19 141.00 141.00 139.22 139.22 0.0M
2021-05-18 141.00 141.00 141.00 141.00 0.0M
2021-05-17 140.00 145.00 140.00 141.00 0.0M
2021-05-14 140.00 140.00 137.00 137.00 0.1M
2021-05-13 129.00 132.01 129.00 131.01 0.0M
2021-05-12 130.81 130.81 127.86 128.01 0.1M
2021-05-11 114.01 127.01 114.01 127.00 0.1M
2021-05-10 105.01 113.35 105.01 112.53 0.1M
2021-05-07 104.10 104.10 102.03 102.03 0.0M
2021-05-06 100.00 102.99 100.00 102.99 0.1M
2021-05-05 103.00 103.00 100.00 101.48 0.0M
2021-05-04 100.29 102.12 100.29 102.10 0.0M
2021-05-03 99.00 99.99 98.50 99.15 0.0M
2021-04-30 98.50 98.50 98.50 98.50 0.0M
2021-04-29 96.70 97.25 96.70 97.25 0.0M
2021-04-28 96.01 96.01 96.01 96.01 0.0M
2021-04-27 94.50 96.00 94.50 96.00 0.0M
2021-04-26 95.00 96.00 95.00 95.40 0.0M
2021-04-23 97.89 97.89 97.88 97.88 0.0M
2021-04-22 93.75 95.00 93.75 95.00 0.0M
2021-04-21 94.37 95.00 94.37 94.89 0.0M
2021-04-20 93.85 94.00 93.85 94.00 0.0M
2021-04-16 92.75 93.01 92.50 92.94 0.0M
2021-04-15 91.86 94.16 91.00 94.16 0.0M
2021-04-14 90.50 93.00 90.50 93.00 0.0M
2021-04-13 90.30 90.31 90.30 90.31 0.0M
2021-04-12 89.99 90.00 89.99 90.00 0.0M
2021-04-09 90.00 90.00 87.31 89.63 0.0M
2021-04-08 90.00 90.00 88.38 89.99 0.0M
2021-04-07 87.00 89.96 87.00 89.96 0.0M
2021-04-06 86.66 88.00 85.70 88.00 0.0M
2021-04-05 86.69 87.88 86.69 87.88 0.0M
2021-03-31 85.75 87.00 83.22 86.97 0.0M
2021-03-30 85.99 87.00 85.99 87.00 0.0M
2021-03-29 84.99 87.00 84.99 86.99 0.0M
2021-03-26 84.44 88.91 84.40 85.50 0.0M
2021-03-25 87.00 87.00 87.00 87.00 0.0M
2021-03-24 84.99 87.80 84.99 87.80 0.0M
2021-03-23 81.79 86.48 81.55 86.48 0.0M
2021-03-22 88.57 88.57 85.00 85.38 0.0M
2021-03-19 87.03 88.58 86.00 88.58 0.0M
2021-03-18 85.51 88.79 84.00 88.79 0.0M
2021-03-17 89.10 89.10 88.50 88.80 0.0M
2021-03-16 89.55 89.55 89.55 89.55 0.0M
2021-03-12 90.02 90.02 90.00 90.00 0.0M
2021-03-11 93.98 93.98 89.99 89.99 0.0M
2021-03-10 92.00 94.00 90.02 91.00 0.0M
2021-03-09 93.00 93.01 93.00 93.01 0.0M
2021-03-08 92.40 94.00 92.40 94.00 0.0M
2021-03-05 90.00 92.00 87.51 92.00 0.0M
2021-03-04 91.70 92.38 91.70 92.38 0.0M
2021-03-03 93.98 93.98 90.00 92.00 0.0M
2021-03-02 91.97 93.49 90.68 93.00 0.0M
2021-03-01 92.00 92.00 92.00 92.00 0.0M
2021-02-26 91.51 92.00 91.51 92.00 0.0M
2021-02-25 90.87 91.99 87.00 91.50 0.0M
2021-02-24 91.98 91.98 89.53 89.53 0.0M
2021-02-23 92.99 92.99 85.10 91.98 0.0M
2021-02-22 92.90 92.90 92.50 92.50 0.0M
2021-02-19 92.88 92.88 92.87 92.87 0.0M
2021-02-18 92.89 92.89 90.11 92.29 0.0M
2021-02-17 91.49 92.90 89.00 90.99 0.0M
2021-02-16 93.28 94.00 88.01 91.49 0.0M
2021-02-15 91.62 91.62 91.62 91.62 0.0M
2021-02-12 92.98 92.98 90.50 90.50 0.0M
2021-02-11 93.00 93.00 89.74 91.00 0.0M
2021-02-10 94.01 94.01 90.50 92.50 0.0M
2021-02-09 84.60 94.99 84.35 94.99 0.0M
2021-02-08 87.22 87.22 87.00 87.00 0.0M
2021-02-05 84.80 84.80 83.70 84.69 0.1M
2021-02-04 85.86 85.86 83.79 83.80 0.0M
2021-02-03 85.50 87.00 83.82 84.80 0.0M
2021-02-02 88.00 88.00 83.13 85.08 0.0M
2021-01-29 87.50 87.50 83.80 86.31 0.0M
2021-01-28 88.88 88.88 88.00 88.00 0.0M
2021-01-27 88.96 88.96 88.96 88.96 0.0M
2021-01-26 88.99 88.99 87.21 87.21 0.0M
2021-01-25 89.90 89.90 87.49 87.49 0.0M
2021-01-22 89.88 89.88 85.01 88.00 0.0M
2021-01-21 85.73 88.00 83.23 87.99 0.0M
2021-01-20 86.30 88.16 81.50 88.16 0.0M
2021-01-19 82.86 87.55 81.02 84.84 0.0M
2021-01-18 81.87 84.00 81.50 83.18 0.0M
2021-01-15 84.40 84.40 84.40 84.40 0.0M
2021-01-14 83.98 84.30 83.98 84.15 0.0M
2021-01-13 82.39 83.98 82.39 83.98 0.0M
2021-01-12 83.64 84.00 81.51 83.99 0.0M
2021-01-11 84.09 84.09 84.09 84.09 0.0M
2021-01-08 84.40 84.99 83.50 83.73 0.0M
2021-01-07 83.98 84.99 83.98 84.99 0.0M
2021-01-06 83.88 84.99 83.88 84.30 0.0M
2021-01-05 84.39 84.40 83.88 83.89 0.0M
2021-01-04 81.96 81.96 79.00 81.00 0.0M