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
2024-12-31 184.50 184.50 184.50 184.50 0.0M
2024-12-30 184.50 184.50 184.50 184.50 0.0M
2024-12-27 184.49 184.49 184.20 184.20 0.0M
2024-12-26 184.49 184.50 184.29 184.29 0.0M
2024-12-24 184.49 184.50 184.49 184.50 0.0M
2024-12-23 184.50 184.50 180.00 184.50 0.0M
2024-12-20 181.21 184.50 181.21 184.50 0.0M
2024-12-19 185.00 185.00 184.90 184.90 0.0M
2024-12-18 184.95 185.00 184.95 185.00 0.0M
2024-12-17 184.95 184.95 181.50 184.50 0.0M
2024-12-16 185.00 185.00 184.95 184.95 0.0M
2024-12-13 185.00 185.00 185.00 185.00 0.0M
2024-12-11 185.00 185.00 184.99 184.99 0.0M
2024-12-10 185.00 185.00 185.00 185.00 0.0M
2024-12-09 185.00 185.00 185.00 185.00 0.0M
2024-12-06 185.00 185.00 184.99 184.99 0.0M
2024-12-05 185.00 185.00 185.00 185.00 0.0M
2024-12-04 184.99 184.99 184.99 184.99 0.0M
2024-12-03 185.00 185.00 184.99 185.00 0.0M
2024-12-02 185.00 185.00 185.00 185.00 0.0M
2024-11-29 185.00 185.00 185.00 185.00 0.0M
2024-11-28 184.93 184.99 184.93 184.99 0.0M
2024-11-27 185.00 185.00 185.00 185.00 0.0M
2024-11-26 185.00 185.00 184.99 185.00 0.0M
2024-11-25 185.00 185.00 178.04 185.00 0.0M
2024-11-22 185.00 185.00 184.99 184.99 0.0M
2024-11-21 185.00 185.00 184.99 185.00 0.0M
2024-11-20 185.00 185.00 184.89 184.89 0.0M
2024-11-19 184.99 184.99 184.89 184.99 0.0M
2024-11-15 184.99 185.00 184.99 185.00 0.0M
2024-11-14 178.00 184.98 170.01 184.98 0.0M
2024-11-13 185.00 185.00 184.99 185.00 0.0M
2024-11-12 185.00 185.00 185.00 185.00 0.0M
2024-11-11 184.99 185.00 184.99 185.00 0.0M
2024-11-08 185.00 185.00 185.00 185.00 0.0M
2024-11-07 185.00 185.00 181.80 185.00 0.0M
2024-11-06 185.00 185.00 177.50 185.00 0.0M
2024-11-05 184.99 185.00 184.99 185.00 0.0M
2024-11-04 177.00 184.98 177.00 184.98 0.0M
2024-11-01 185.00 185.00 185.00 185.00 0.0M
2024-10-31 179.45 185.00 179.45 185.00 0.0M
2024-10-30 185.00 185.00 184.99 184.99 0.0M
2024-10-29 185.00 185.00 185.00 185.00 0.0M
2024-10-28 184.99 185.00 184.99 185.00 0.0M
2024-10-25 184.98 184.98 184.98 184.98 0.0M
2024-10-24 184.95 184.95 184.95 184.95 0.0M
2024-10-23 185.00 185.00 185.00 185.00 0.0M
2024-10-22 185.00 185.00 185.00 185.00 0.0M
2024-10-21 185.00 185.00 184.99 185.00 0.0M
2024-10-18 185.00 185.00 185.00 185.00 0.0M
2024-10-17 185.00 185.00 182.05 185.00 0.0M
2024-10-16 185.00 185.00 182.82 185.00 0.0M
2024-10-15 185.00 185.00 185.00 185.00 0.0M
2024-10-14 185.00 185.00 185.00 185.00 0.0M
2024-10-11 185.00 185.00 185.00 185.00 0.0M
2024-10-10 185.00 185.00 185.00 185.00 0.0M
2024-10-09 185.00 185.00 185.00 185.00 0.0M
2024-10-08 184.99 185.00 184.99 185.00 0.0M
2024-10-07 185.00 185.00 185.00 185.00 0.0M
2024-10-04 184.99 185.00 184.99 185.00 0.0M
2024-10-03 185.00 185.00 185.00 185.00 0.0M
2024-10-02 179.54 185.00 179.54 184.99 0.0M
2024-09-30 185.00 185.00 185.00 185.00 0.0M
2024-09-27 185.00 185.00 184.78 185.00 0.0M
2024-09-26 185.00 185.00 185.00 185.00 0.0M
2024-09-25 185.00 185.00 185.00 185.00 0.0M
2024-09-24 185.00 185.00 185.00 185.00 0.0M
2024-09-23 185.50 185.50 185.50 185.50 0.0M
2024-09-20 184.80 185.00 184.80 184.90 0.0M
2024-09-19 185.00 185.00 185.00 185.00 0.0M
2024-09-18 185.00 185.00 185.00 185.00 0.0M
2024-09-17 184.90 184.90 184.90 184.90 0.0M
2024-09-13 184.90 184.90 184.90 184.90 0.0M
2024-09-10 185.00 185.00 185.00 185.00 0.0M
2024-09-09 185.00 185.00 185.00 185.00 0.0M
2024-09-04 185.00 185.00 185.00 185.00 0.0M
2024-09-03 183.47 185.00 183.47 185.00 0.0M
2024-08-30 185.00 185.00 185.00 185.00 0.0M
2024-08-29 183.00 183.00 182.99 183.00 0.0M
2024-08-28 182.00 184.00 180.00 183.00 0.0M
2024-08-27 182.00 184.98 182.00 183.00 0.0M
2024-08-26 183.00 184.90 182.00 183.16 0.0M
2024-08-23 183.10 185.00 183.10 185.00 0.0M
2024-08-19 185.00 185.00 185.00 185.00 0.0M
2024-08-16 183.89 185.00 183.89 184.50 0.0M
2024-08-15 184.15 184.15 184.00 184.00 0.0M
2024-08-14 184.40 184.40 181.74 184.15 0.0M
2024-08-13 183.00 184.50 181.41 184.37 0.0M
2024-08-12 184.98 185.00 184.98 184.99 0.0M
2024-08-07 185.00 185.00 185.00 185.00 0.0M
2024-08-06 185.00 185.00 184.98 185.00 0.0M
2024-07-31 185.00 185.00 181.00 185.00 0.0M
2024-07-30 185.00 185.00 185.00 185.00 0.0M
2024-07-29 185.00 185.00 185.00 185.00 0.0M
2024-07-26 182.00 185.00 182.00 185.00 0.0M
2024-07-24 185.00 185.00 185.00 185.00 0.0M
2024-07-23 184.80 184.80 184.79 184.80 0.0M
2024-07-22 184.18 184.80 184.18 184.80 0.0M
2024-07-19 184.19 184.70 184.19 184.69 0.0M
2024-07-18 184.79 184.79 184.59 184.60 0.0M
2024-07-17 184.80 184.80 184.80 184.80 0.0M
2024-07-16 184.79 184.80 180.95 184.79 0.0M
2024-07-15 179.00 185.00 179.00 183.51 0.0M
2024-07-10 185.00 185.00 185.00 185.00 0.0M
2024-07-09 184.90 184.90 184.90 184.90 0.0M
2024-07-04 185.00 185.00 185.00 185.00 0.0M
2024-07-03 185.00 185.00 185.00 185.00 0.0M
2024-07-02 185.00 185.00 185.00 185.00 0.0M
2024-07-01 185.98 186.00 185.98 186.00 0.0M
2024-06-28 185.00 185.99 185.00 185.99 0.0M
2024-06-27 185.99 185.99 185.99 185.99 0.0M
2024-06-26 185.00 185.00 185.00 185.00 0.0M
2024-06-24 185.96 185.97 185.96 185.97 0.0M
2024-06-21 185.00 185.10 185.00 185.10 0.0M
2024-06-20 185.00 185.00 185.00 185.00 0.0M
2024-06-18 184.90 184.90 184.90 184.90 0.0M
2024-06-17 185.10 185.10 185.10 185.10 0.0M
2024-06-14 185.00 185.00 185.00 185.00 0.0M
2024-06-13 185.00 185.00 185.00 185.00 0.0M
2024-06-12 185.00 185.00 185.00 185.00 0.0M
2024-06-11 185.00 185.00 185.00 185.00 0.0M
2024-06-10 185.00 185.00 185.00 185.00 0.0M
2024-06-07 185.00 185.00 185.00 185.00 0.0M
2024-06-06 185.00 185.00 185.00 185.00 0.0M
2024-06-05 185.20 185.20 185.20 185.20 0.0M
2024-06-04 185.04 185.20 185.04 185.20 0.0M
2024-06-03 187.00 187.00 177.09 185.00 0.0M
2024-05-31 185.00 185.00 181.00 185.00 0.0M
2024-05-30 186.55 186.55 186.00 186.00 0.0M
2024-05-29 185.00 187.99 180.00 187.73 0.0M
2024-05-28 185.00 185.00 185.00 185.00 0.0M
2024-05-24 186.98 186.99 185.00 186.99 0.0M
2024-05-23 186.48 187.00 186.48 186.92 0.0M
2024-05-22 186.99 187.00 180.04 186.28 0.0M
2024-05-21 183.01 187.00 180.51 187.00 0.0M
2024-05-20 186.99 187.00 182.00 186.99 0.0M
2024-05-17 186.99 187.00 182.02 187.00 0.0M
2024-05-16 186.40 186.98 180.60 186.98 0.0M
2024-05-15 181.39 186.89 181.39 186.73 0.0M
2024-05-14 186.95 187.00 186.95 187.00 0.0M
2024-05-13 186.98 187.00 186.98 187.00 0.0M
2024-05-10 181.60 187.00 181.60 187.00 0.0M
2024-05-09 181.49 181.49 181.49 181.49 0.0M
2024-05-08 181.97 181.97 181.48 181.49 0.0M
2024-05-07 181.57 181.57 181.50 181.50 0.0M
2024-05-06 181.99 181.99 178.60 181.50 0.0M
2024-05-03 181.85 181.85 181.85 181.85 0.0M
2024-05-02 181.00 181.80 177.40 181.80 0.0M
2024-04-30 181.99 182.00 181.99 182.00 0.0M
2024-04-29 181.99 181.99 181.99 181.99 0.0M
2024-04-26 181.40 182.00 175.00 181.99 0.0M
2024-04-25 181.50 181.50 179.20 180.90 0.0M
2024-04-24 182.00 182.00 182.00 182.00 0.0M
2024-04-23 181.60 181.70 181.60 181.70 0.0M
2024-04-22 180.00 181.99 180.00 181.50 0.0M
2024-04-19 181.40 181.40 181.40 181.40 0.0M
2024-04-18 182.00 182.00 181.00 181.00 0.0M
2024-04-17 182.00 182.00 182.00 182.00 0.0M
2024-04-12 181.00 181.00 181.00 181.00 0.0M
2024-04-11 181.00 181.00 181.00 181.00 0.0M
2024-04-10 182.00 182.00 182.00 182.00 0.0M
2024-04-09 183.50 183.50 183.50 183.50 0.0M
2024-04-08 183.06 183.50 183.06 183.30 0.0M
2024-04-05 183.00 183.00 183.00 183.00 0.0M
2024-04-04 183.00 183.00 183.00 183.00 0.0M
2024-04-03 185.00 185.00 180.15 183.00 0.0M
2024-04-02 185.00 185.00 179.99 184.99 0.0M
2024-04-01 185.00 185.00 185.00 185.00 0.0M
2024-03-27 180.96 182.50 180.96 182.50 0.0M
2024-03-26 180.87 182.00 179.01 182.00 0.0M
2024-03-25 179.34 182.00 178.00 182.00 0.0M
2024-03-22 182.00 182.00 182.00 182.00 0.0M
2024-03-21 185.00 185.00 181.00 181.00 0.0M
2024-03-20 182.50 182.50 182.50 182.50 0.0M
2024-03-19 184.00 184.00 182.00 182.00 0.0M
2024-03-15 182.00 182.00 181.00 181.00 0.0M
2024-03-14 179.00 179.00 179.00 179.00 0.0M
2024-03-12 180.00 180.00 180.00 180.00 0.0M
2024-03-11 180.00 180.00 180.00 180.00 0.0M
2024-03-08 179.00 180.00 179.00 180.00 0.0M
2024-03-07 179.94 180.00 179.94 180.00 0.0M
2024-03-06 179.99 179.99 179.99 179.99 0.0M
2024-03-05 179.89 179.89 179.87 179.87 0.0M
2024-03-04 179.99 179.99 179.88 179.89 0.0M
2024-03-01 179.80 179.99 179.80 179.99 0.0M
2024-02-29 174.02 177.00 174.00 174.00 0.0M
2024-02-28 177.00 177.00 177.00 177.00 0.0M
2024-02-27 180.00 180.00 175.02 178.86 0.0M
2024-02-26 180.00 180.00 180.00 180.00 0.0M
2024-02-23 180.00 180.00 180.00 180.00 0.0M
2024-02-22 179.00 179.00 179.00 179.00 0.0M
2024-02-21 179.94 180.00 179.94 180.00 0.0M
2024-02-20 179.99 180.00 179.99 180.00 0.0M
2024-02-16 179.58 180.97 179.58 180.97 0.0M
2024-02-15 181.00 181.00 176.71 181.00 0.0M
2024-02-14 181.00 181.00 181.00 181.00 0.0M
2024-02-13 181.00 181.00 181.00 181.00 0.0M
2024-02-12 182.00 182.00 181.00 181.00 0.0M
2024-02-09 180.00 182.00 180.00 182.00 0.0M
2024-02-08 182.00 182.00 182.00 182.00 0.0M
2024-02-07 182.40 182.40 181.99 182.00 0.0M
2024-02-06 180.00 182.40 180.00 182.40 0.0M
2024-02-02 179.88 180.00 179.88 179.99 0.0M
2024-02-01 179.97 179.97 176.40 179.90 0.0M
2024-01-31 182.89 182.89 175.02 180.96 0.0M
2024-01-30 182.01 182.89 181.99 182.89 0.0M
2024-01-29 182.01 182.01 182.01 182.01 0.0M
2024-01-26 183.94 184.99 180.03 182.01 0.0M
2024-01-25 185.00 185.95 176.01 183.97 0.0M
2024-01-24 184.98 185.00 180.13 185.00 0.0M
2024-01-23 182.00 182.00 181.00 181.99 0.0M
2024-01-19 184.00 184.00 179.50 180.02 0.0M
2024-01-18 184.00 184.00 181.00 184.00 0.0M
2024-01-17 186.00 187.95 183.00 183.00 0.0M
2024-01-16 183.99 184.00 183.99 184.00 0.0M
2024-01-12 180.00 182.99 180.00 182.99 0.0M
2024-01-11 183.99 183.99 181.00 181.00 0.0M
2024-01-10 179.89 180.00 179.89 180.00 0.0M
2024-01-09 178.99 179.99 178.98 179.00 0.0M
2024-01-08 178.85 180.00 174.00 180.00 0.0M
2024-01-05 183.90 184.00 183.40 184.00 0.0M
2024-01-04 178.00 178.00 177.00 177.99 0.0M
2024-01-03 179.94 179.95 179.00 179.95 0.0M
2024-01-02 180.00 180.00 178.00 179.99 0.0M