Grupo Traxion SAB de CV

TRAXIONA
🏛️ 墨西哥 →
14.38
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 34.11 35.01 33.91 34.81 0.4M
2023-12-28 33.83 34.11 33.30 33.93 0.4M
2023-12-27 33.85 34.11 33.38 33.96 0.5M
2023-12-26 32.99 33.79 32.99 33.64 0.5M
2023-12-22 33.39 33.50 32.77 33.09 0.5M
2023-12-21 32.67 33.50 32.50 33.42 1.5M
2023-12-20 33.28 33.48 32.13 32.36 3.2M
2023-12-19 33.42 33.70 32.75 32.99 4.1M
2023-12-18 33.11 33.50 32.56 33.27 1.4M
2023-12-15 32.78 32.97 32.46 32.84 3.8M
2023-12-14 31.22 33.46 30.95 32.51 1.6M
2023-12-13 30.91 31.30 30.80 31.22 1.1M
2023-12-11 30.40 31.30 30.40 30.91 1.4M
2023-12-08 30.22 30.80 30.22 30.65 0.7M
2023-12-07 30.60 30.68 30.04 30.42 1.1M
2023-12-06 30.20 30.57 29.50 30.49 0.9M
2023-12-05 29.80 30.48 29.42 30.31 1.1M
2023-12-04 30.15 31.19 29.56 29.86 1.1M
2023-12-01 30.09 30.35 29.63 30.15 0.9M
2023-11-30 29.99 30.35 29.01 29.96 1.5M
2023-11-29 28.99 30.08 28.95 29.89 1.0M
2023-11-28 28.04 29.20 28.02 28.96 2.4M
2023-11-27 27.91 28.24 27.67 28.00 0.6M
2023-11-24 28.30 28.45 27.92 28.06 0.3M
2023-11-23 27.72 28.19 27.72 28.14 0.1M
2023-11-22 27.91 28.26 27.60 27.78 0.3M
2023-11-21 28.50 29.07 27.68 27.80 0.8M
2023-11-17 28.16 28.50 27.64 28.36 0.6M
2023-11-16 28.93 29.00 27.97 28.07 0.9M
2023-11-15 28.72 29.20 28.43 28.78 0.8M
2023-11-14 28.34 29.40 28.15 28.52 1.6M
2023-11-13 28.49 28.55 28.03 28.23 0.3M
2023-11-10 29.05 29.05 28.23 28.42 0.3M
2023-11-09 29.94 29.94 28.97 29.05 0.2M
2023-11-08 29.80 29.91 29.50 29.80 0.6M
2023-11-07 29.86 29.99 29.55 29.98 0.6M
2023-11-06 28.91 30.14 28.81 29.76 0.7M
2023-11-03 28.30 28.95 27.62 28.86 1.0M
2023-11-01 26.70 27.33 26.51 27.10 1.5M
2023-10-31 26.61 26.75 26.50 26.64 0.7M
2023-10-30 26.80 26.88 26.50 26.57 0.4M
2023-10-27 27.00 27.50 26.60 26.81 0.2M
2023-10-26 27.20 27.20 26.50 27.01 0.5M
2023-10-25 28.06 28.15 26.83 27.14 0.9M
2023-10-24 29.26 29.26 27.64 28.05 0.8M
2023-10-23 28.66 29.48 27.70 29.11 1.1M
2023-10-20 27.42 28.90 26.80 28.66 0.8M
2023-10-19 26.71 27.70 26.56 27.57 0.4M
2023-10-18 27.12 27.39 26.57 27.06 0.8M
2023-10-17 27.49 27.95 27.20 27.27 1.8M
2023-10-16 28.31 28.31 27.41 27.70 0.8M
2023-10-13 27.75 28.62 27.00 28.30 0.7M
2023-10-12 27.90 28.46 27.50 27.73 0.6M
2023-10-11 29.93 29.93 27.38 28.06 2.3M
2023-10-10 30.26 30.51 29.56 29.77 1.3M
2023-10-09 29.21 30.75 29.13 30.30 0.8M
2023-10-06 29.01 29.71 28.73 29.50 0.7M
2023-10-05 28.89 29.19 27.73 29.10 1.0M
2023-10-04 28.99 29.10 28.39 29.04 0.7M
2023-10-03 28.76 29.12 28.13 29.00 1.0M
2023-10-02 29.62 29.68 28.31 28.71 0.7M
2023-09-29 29.07 30.24 28.62 29.78 1.6M
2023-09-28 30.13 30.14 28.62 29.05 1.5M
2023-09-27 30.83 31.14 30.08 30.25 0.8M
2023-09-26 31.00 31.32 30.42 30.99 1.2M
2023-09-25 30.09 31.16 29.79 31.01 1.4M
2023-09-22 29.78 30.53 29.50 30.32 1.5M
2023-09-21 29.51 29.89 28.73 29.63 1.7M
2023-09-20 30.18 30.18 29.02 29.52 1.1M
2023-09-19 30.40 30.40 29.86 29.99 0.6M
2023-09-18 29.96 30.88 29.90 30.59 0.8M
2023-09-15 30.72 30.72 29.55 29.79 0.9M
2023-09-14 31.26 31.48 30.50 30.84 0.4M
2023-09-13 30.83 31.40 30.59 31.04 0.6M
2023-09-12 30.31 31.29 30.05 30.97 1.6M
2023-09-11 30.00 30.85 29.45 30.34 0.7M
2023-09-08 30.65 30.65 29.73 30.08 1.1M
2023-09-07 30.40 31.48 30.20 30.83 0.4M
2023-09-06 30.80 30.93 30.30 30.40 0.2M
2023-09-05 30.91 31.48 30.28 31.00 0.8M
2023-09-04 30.87 31.64 30.60 31.07 0.3M
2023-09-01 31.03 31.14 30.20 30.53 0.4M
2023-08-31 31.20 31.24 30.59 31.10 1.1M
2023-08-30 31.57 31.58 30.60 31.17 1.0M
2023-08-29 30.59 31.88 30.43 31.77 3.1M
2023-08-28 29.69 30.86 29.62 30.66 3.7M
2023-08-25 28.25 29.78 28.25 29.69 2.6M
2023-08-24 28.15 28.49 27.86 28.22 1.4M
2023-08-23 27.32 28.23 27.21 28.01 2.2M
2023-08-22 27.86 27.88 27.15 27.23 2.5M
2023-08-21 28.02 28.30 27.65 27.86 1.3M
2023-08-18 28.02 28.06 27.60 27.89 3.4M
2023-08-17 28.54 28.79 27.88 28.01 3.8M
2023-08-16 29.03 29.22 28.38 28.54 6.8M
2023-08-15 29.19 29.48 28.66 29.03 4.0M
2023-08-14 29.40 29.73 29.02 29.26 2.7M
2023-08-11 32.80 32.80 28.20 29.18 19.0M
2023-08-10 35.00 35.93 32.50 32.88 4.4M
2023-08-09 33.85 34.99 33.80 34.87 2.1M
2023-08-08 34.35 34.40 33.52 33.67 1.7M
2023-08-07 34.16 35.00 33.96 34.14 1.1M
2023-08-04 33.87 34.30 33.87 34.14 0.9M
2023-08-03 33.65 34.05 33.22 33.87 0.9M
2023-08-02 33.84 34.00 33.15 33.63 0.4M
2023-08-01 35.38 36.46 33.70 33.96 0.4M
2023-07-31 34.94 35.99 34.18 35.89 0.6M
2023-07-28 35.69 36.00 34.73 34.88 0.3M
2023-07-27 34.99 35.80 34.57 35.67 1.5M
2023-07-26 34.45 35.15 34.13 34.93 0.1M
2023-07-25 34.98 34.98 33.69 34.18 1.1M
2023-07-24 34.63 34.63 33.58 34.00 0.1M
2023-07-21 35.47 35.47 34.46 34.57 0.3M
2023-07-20 35.20 35.28 34.32 34.99 0.4M
2023-07-19 34.61 35.31 34.61 35.04 0.3M
2023-07-18 34.45 34.80 34.15 34.72 0.3M
2023-07-17 34.39 34.67 33.71 34.40 0.2M
2023-07-14 34.67 35.10 34.24 34.60 0.3M
2023-07-13 33.79 34.77 33.74 34.62 0.9M
2023-07-12 33.66 34.67 33.65 33.81 0.7M
2023-07-11 33.68 33.96 33.18 33.80 0.1M
2023-07-10 33.61 33.92 33.11 33.69 0.6M
2023-07-07 32.98 33.79 32.84 33.62 0.5M
2023-07-06 32.49 33.40 32.20 32.94 0.7M
2023-07-05 33.23 33.35 32.24 32.77 0.4M
2023-07-04 33.14 33.32 32.97 33.26 0.1M
2023-07-03 32.64 33.10 32.47 32.93 0.2M
2023-06-30 31.85 32.95 31.63 32.63 1.3M
2023-06-29 32.36 32.75 31.76 31.92 0.6M
2023-06-28 31.73 32.60 31.60 32.47 2.2M
2023-06-27 31.50 32.39 31.39 31.73 0.7M
2023-06-26 31.56 32.20 30.90 31.70 2.5M
2023-06-23 31.96 32.19 31.27 31.75 0.2M
2023-06-22 32.17 32.55 31.60 32.22 0.5M
2023-06-21 34.11 34.25 30.47 32.37 4.3M
2023-06-20 34.00 34.65 33.17 34.58 0.5M
2023-06-19 33.48 33.75 33.14 33.69 0.0M
2023-06-16 33.33 33.90 32.52 33.48 0.8M
2023-06-15 34.40 34.98 31.40 33.06 2.7M
2023-06-14 33.70 34.70 33.64 34.34 1.5M
2023-06-13 34.72 35.19 31.45 33.52 2.6M
2023-06-12 35.90 35.90 33.80 34.72 0.4M
2023-06-09 35.27 35.94 34.91 35.81 0.2M
2023-06-08 36.00 36.00 34.73 35.24 0.3M
2023-06-07 36.00 36.03 35.40 35.76 0.2M
2023-06-06 35.46 36.25 35.39 35.93 0.4M
2023-06-05 35.87 35.87 35.05 35.47 0.5M
2023-06-02 36.82 37.29 35.50 35.98 0.5M
2023-06-01 36.22 37.78 35.29 36.80 0.4M
2023-05-31 35.34 36.50 34.40 36.00 0.6M
2023-05-30 36.14 36.49 34.37 35.62 0.5M
2023-05-29 36.19 36.33 35.34 36.01 0.2M
2023-05-26 36.55 36.78 35.32 36.12 0.4M
2023-05-25 35.63 37.25 34.30 36.37 0.5M
2023-05-24 34.99 35.99 34.18 35.74 0.2M
2023-05-23 36.40 36.40 34.72 35.02 0.2M
2023-05-22 35.89 36.49 35.70 36.03 0.2M
2023-05-19 36.38 37.10 35.49 35.89 0.2M
2023-05-18 36.80 36.83 35.59 36.12 0.3M
2023-05-17 36.60 36.80 35.92 36.43 0.1M
2023-05-16 37.42 37.65 36.22 36.48 0.3M
2023-05-15 37.85 38.79 37.10 37.25 0.3M
2023-05-12 37.42 38.34 36.70 37.51 0.2M
2023-05-11 38.48 38.91 36.16 36.90 0.8M
2023-05-10 37.60 38.81 37.19 38.48 0.5M
2023-05-09 36.79 37.78 36.10 37.53 0.4M
2023-05-08 35.96 37.55 35.12 37.22 0.5M
2023-05-05 35.47 36.46 35.02 35.74 0.5M
2023-05-04 34.82 35.69 34.82 35.50 0.2M
2023-05-03 34.85 35.87 34.59 35.36 0.3M
2023-05-02 34.98 34.98 34.08 34.80 0.2M
2023-04-28 35.56 36.95 34.52 34.99 0.5M
2023-04-27 36.52 36.78 33.90 35.55 1.4M
2023-04-26 37.40 37.40 36.01 36.23 0.6M
2023-04-25 38.06 38.39 36.56 37.43 0.5M
2023-04-24 38.76 39.06 37.90 38.08 0.0M
2023-04-21 38.73 38.73 38.05 38.41 0.2M
2023-04-20 38.23 39.14 38.11 38.78 0.2M
2023-04-19 39.19 39.22 38.00 38.40 3.2M
2023-04-18 38.36 39.25 37.69 38.96 0.5M
2023-04-17 38.50 38.50 38.10 38.35 0.1M
2023-04-14 39.14 39.43 37.21 37.88 0.4M
2023-04-13 38.49 39.20 38.08 38.82 0.1M
2023-04-12 38.91 39.40 38.43 38.49 0.7M
2023-04-11 38.26 39.58 38.26 38.73 0.6M
2023-04-10 36.97 39.00 36.73 38.03 0.5M
2023-04-05 37.00 37.70 36.21 36.97 0.8M
2023-04-04 39.06 39.06 37.58 38.00 0.6M
2023-04-03 37.30 39.10 36.09 38.31 0.4M
2023-03-31 37.63 37.83 36.30 37.23 0.7M
2023-03-30 37.18 37.59 36.76 37.34 0.2M
2023-03-29 36.18 37.86 36.18 37.15 0.5M
2023-03-28 35.42 37.90 35.42 36.23 0.4M
2023-03-27 35.21 35.60 34.70 35.33 0.4M
2023-03-24 34.98 35.27 34.20 35.04 0.3M
2023-03-23 34.80 35.95 33.82 34.94 0.7M
2023-03-22 33.14 35.50 33.14 34.86 0.7M
2023-03-21 32.21 33.50 32.21 33.31 0.3M
2023-03-17 33.39 33.44 32.72 33.04 0.2M
2023-03-16 33.84 33.84 32.45 33.54 0.1M
2023-03-15 32.68 34.01 32.15 33.12 0.2M
2023-03-14 33.67 33.67 31.98 33.02 0.4M
2023-03-13 33.70 34.10 33.22 33.65 0.2M
2023-03-10 35.89 35.89 33.30 33.91 0.3M
2023-03-09 35.54 36.17 35.09 35.47 0.3M
2023-03-08 34.94 36.34 34.28 35.56 0.3M
2023-03-07 34.87 35.72 34.76 34.87 0.4M
2023-03-06 34.60 36.04 33.66 34.82 0.4M
2023-03-03 33.48 34.21 33.13 33.63 0.3M
2023-03-02 33.77 33.77 32.04 33.12 0.4M
2023-03-01 34.07 34.07 32.60 33.27 0.4M
2023-02-28 35.00 35.00 33.05 33.97 2.1M
2023-02-27 35.60 35.60 34.36 34.92 0.2M
2023-02-24 34.07 36.31 33.55 35.70 0.3M
2023-02-23 35.05 35.84 34.09 34.25 0.2M
2023-02-22 36.00 36.95 34.82 34.95 0.6M
2023-02-21 38.47 38.47 36.12 36.47 0.2M
2023-02-20 39.98 39.98 38.03 38.23 0.1M
2023-02-17 38.20 40.00 37.44 39.65 1.2M
2023-02-16 37.87 38.84 37.60 38.38 0.4M
2023-02-15 38.54 38.61 37.58 37.94 0.9M
2023-02-14 37.92 39.71 37.60 38.77 1.9M
2023-02-13 36.35 38.34 35.70 37.91 0.4M
2023-02-10 36.20 36.89 35.20 36.39 0.9M
2023-02-09 35.35 36.19 34.60 35.95 0.5M
2023-02-08 35.06 36.34 34.10 35.88 0.5M
2023-02-07 35.74 36.35 34.02 35.36 0.5M
2023-02-03 34.62 35.92 34.04 35.71 0.3M
2023-02-02 34.89 35.50 33.55 34.91 0.4M
2023-02-01 34.71 35.07 34.00 34.88 0.1M
2023-01-31 33.46 35.10 33.25 34.74 0.8M
2023-01-30 34.34 34.74 33.45 33.90 0.4M
2023-01-27 35.04 35.30 34.30 34.52 0.6M
2023-01-26 35.47 36.63 34.92 35.19 0.3M
2023-01-25 34.90 35.25 34.11 34.79 0.8M
2023-01-24 34.89 35.94 34.25 34.90 0.2M
2023-01-23 36.10 36.77 34.48 35.07 0.3M
2023-01-20 34.99 36.14 34.65 35.47 0.3M
2023-01-19 34.99 34.99 33.77 34.72 0.2M
2023-01-18 33.43 34.64 32.38 34.11 0.3M
2023-01-17 35.00 35.00 32.86 33.52 1.3M
2023-01-16 33.85 34.75 33.20 34.41 0.5M
2023-01-13 34.05 34.82 33.26 34.04 0.5M
2023-01-12 33.27 34.49 32.88 33.68 0.6M
2023-01-11 32.24 33.98 32.22 33.44 0.6M
2023-01-10 31.54 32.26 31.25 31.96 0.6M
2023-01-09 30.77 32.18 30.77 31.59 0.5M
2023-01-06 29.30 31.14 29.15 30.75 0.4M
2023-01-05 28.24 29.67 28.19 29.06 0.4M
2023-01-04 27.17 28.69 27.16 28.50 0.2M
2023-01-03 26.47 27.40 26.21 27.12 0.1M
2023-01-02 27.48 27.48 26.40 26.51 0.0M