IBM(国际商业机器有限公司)

IBM
🏛️ 墨西哥 →
5,258.00
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
2021-12-31 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2021-12-30 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-12-29 2,750.10 2,750.10 2,750.10 2,750.10 0.0M
2021-12-28 2,737.00 2,737.00 2,737.00 2,737.00 0.0M
2021-12-27 2,680.00 2,719.20 2,680.00 2,716.06 0.0M
2021-12-21 2,637.51 2,688.30 2,637.51 2,686.01 0.0M
2021-12-20 2,634.00 2,634.00 2,634.00 2,634.00 0.0M
2021-12-16 2,625.00 2,627.32 2,622.92 2,622.92 0.0M
2021-12-15 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2021-12-14 2,605.00 2,688.30 2,605.00 2,657.39 0.0M
2021-12-10 2,595.60 2,595.60 2,595.00 2,595.00 0.0M
2021-12-08 2,572.00 2,572.00 2,572.00 2,572.00 0.0M
2021-12-07 2,575.00 2,575.00 2,570.00 2,570.00 0.0M
2021-12-06 2,566.00 2,566.00 2,566.00 2,566.00 0.0M
2021-12-03 2,554.40 2,554.40 2,554.40 2,554.40 0.0M
2021-12-02 2,500.00 2,501.75 2,480.00 2,501.75 0.0M
2021-11-30 2,520.00 2,562.49 2,508.25 2,508.25 0.0M
2021-11-29 2,592.00 2,595.60 2,592.00 2,595.60 0.0M
2021-11-26 2,528.00 2,533.80 2,507.70 2,533.80 0.0M
2021-11-24 2,513.20 2,525.77 2,513.20 2,525.77 0.0M
2021-11-23 2,492.60 2,500.00 2,492.60 2,500.00 0.0M
2021-11-22 2,442.60 2,455.01 2,442.60 2,455.01 0.0M
2021-11-19 2,418.23 2,418.23 2,408.00 2,408.00 0.0M
2021-11-18 2,489.19 2,489.19 2,419.20 2,469.59 0.0M
2021-11-17 2,464.00 2,464.00 2,440.00 2,440.00 0.0M
2021-11-16 2,440.00 2,528.39 2,440.00 2,462.01 0.0M
2021-11-11 2,514.59 2,534.39 2,514.59 2,514.59 0.0M
2021-11-09 2,460.00 2,519.45 2,446.00 2,450.00 0.0M
2021-11-08 2,564.70 2,564.70 2,519.45 2,519.45 0.0M
2021-11-05 2,527.29 2,527.29 2,527.29 2,527.29 0.0M
2021-11-04 2,580.00 2,580.00 2,480.00 2,480.00 0.0M
2021-11-03 2,507.31 2,538.25 2,487.26 2,487.26 0.0M
2021-11-01 2,508.74 2,508.74 2,483.43 2,483.43 0.0M
2021-10-29 2,479.22 2,479.22 2,479.22 2,479.22 0.0M
2021-10-28 2,442.09 2,442.09 2,428.98 2,428.98 0.0M
2021-10-27 2,424.21 2,429.94 2,420.39 2,429.94 0.0M
2021-10-25 2,449.71 2,479.21 2,449.71 2,479.21 0.0M
2021-10-22 2,488.20 2,488.20 2,430.89 2,430.89 0.0M
2021-10-21 2,588.49 2,588.49 2,518.02 2,537.29 0.0M
2021-10-20 2,702.17 2,768.06 2,702.17 2,768.06 0.0M
2021-10-11 2,728.81 2,840.23 2,728.81 2,840.23 0.0M
2021-10-06 2,791.30 2,791.30 2,791.30 2,791.30 0.0M
2021-10-05 2,795.20 2,795.20 2,795.20 2,795.20 0.0M
2021-10-04 2,703.11 2,703.11 2,703.11 2,703.11 0.0M
2021-10-01 2,790.03 2,790.03 2,790.03 2,790.03 0.0M
2021-09-24 2,652.49 2,677.51 2,650.73 2,677.51 0.0M
2021-09-14 2,574.98 2,574.98 2,574.98 2,574.98 0.0M
2021-09-13 2,630.56 2,630.56 2,630.56 2,630.56 0.0M
2021-09-06 2,721.60 2,721.60 2,578.94 2,578.94 0.0M
2021-09-03 2,642.32 2,674.45 2,642.32 2,674.45 0.0M
2021-08-31 2,684.74 2,738.64 2,684.74 2,738.64 0.0M
2021-08-26 2,676.76 2,676.76 2,676.76 2,676.76 0.0M
2021-08-24 2,674.47 2,674.47 2,674.47 2,674.47 0.0M
2021-08-23 2,722.70 2,722.70 2,722.70 2,722.70 0.0M
2021-08-19 2,658.70 2,658.70 2,658.70 2,658.70 0.0M
2021-08-18 2,699.29 2,699.29 2,677.80 2,677.80 0.0M
2021-08-17 2,693.40 2,719.92 2,687.16 2,687.16 0.0M
2021-08-16 2,693.40 2,693.40 2,693.40 2,693.40 0.0M
2021-08-13 2,706.94 2,706.94 2,706.94 2,706.94 0.0M
2021-08-12 2,722.87 2,722.87 2,722.87 2,722.87 0.0M
2021-08-11 2,709.32 2,709.32 2,709.32 2,709.32 0.0M
2021-08-06 2,731.77 2,756.60 2,731.77 2,756.60 0.0M
2021-08-05 2,722.22 2,722.22 2,698.35 2,715.53 0.0M
2021-08-04 2,703.11 2,722.22 2,703.11 2,722.22 0.0M
2021-08-03 2,728.89 2,730.81 2,707.91 2,707.91 0.0M
2021-07-27 2,732.07 2,732.07 2,728.90 2,728.90 0.0M
2021-07-26 2,726.99 2,726.99 2,726.99 2,726.99 0.0M
2021-07-23 2,696.43 2,710.76 2,693.56 2,710.76 0.0M
2021-07-22 2,717.44 2,717.44 2,712.67 2,712.67 0.0M
2021-07-21 2,715.53 2,715.53 2,712.68 2,712.68 0.0M
2021-07-20 2,717.62 2,807.61 2,667.77 2,667.77 0.0M
2021-07-19 2,626.70 2,641.03 2,621.93 2,641.03 0.0M
2021-07-14 2,645.80 2,652.49 2,645.80 2,645.80 0.0M
2021-07-13 2,691.56 2,691.56 2,647.26 2,685.63 0.0M
2021-07-12 2,672.55 2,693.56 2,671.59 2,674.46 0.0M
2021-07-09 2,688.79 2,710.78 2,688.07 2,691.22 0.0M
2021-07-08 2,690.70 2,705.50 2,690.70 2,705.50 0.0M
2021-07-07 2,635.48 2,684.00 2,635.48 2,660.13 0.0M
2021-07-06 2,674.46 2,674.46 2,619.72 2,632.06 0.0M
2021-07-05 2,769.97 2,769.98 2,769.96 2,769.98 0.0M
2021-07-02 2,769.98 2,769.98 2,635.96 2,656.71 0.0M
2021-07-01 2,812.96 2,812.96 2,798.63 2,798.63 0.0M
2021-06-30 2,760.43 2,803.52 2,760.43 2,803.52 0.0M
2021-06-29 2,792.79 2,792.79 2,792.79 2,792.79 0.0M
2021-06-28 2,750.87 2,750.87 2,750.87 2,750.87 0.0M
2021-06-25 2,753.74 2,753.74 2,753.74 2,753.74 0.0M
2021-06-24 2,779.91 2,779.91 2,769.98 2,769.98 0.0M
2021-06-23 2,786.76 2,808.21 2,786.76 2,800.54 0.0M
2021-06-21 2,876.95 2,902.60 2,876.95 2,883.64 0.0M
2021-06-18 2,846.39 2,846.39 2,831.87 2,831.87 0.0M
2021-06-16 2,865.49 2,865.49 2,865.49 2,865.49 0.0M
2021-06-15 2,851.17 2,874.09 2,851.17 2,874.09 0.0M
2021-06-14 2,875.55 2,875.55 2,875.55 2,875.55 0.0M
2021-06-11 2,846.39 2,888.42 2,846.39 2,884.60 0.0M
2021-06-10 2,846.39 2,846.39 2,846.39 2,846.39 0.0M
2021-06-09 2,841.61 2,847.34 2,836.84 2,846.39 0.0M
2021-06-08 2,836.84 2,836.84 2,824.42 2,824.42 0.0M
2021-06-07 2,807.46 2,807.46 2,807.46 2,807.46 0.0M
2021-06-04 2,792.71 2,792.71 2,789.08 2,789.08 0.0M
2021-06-03 2,779.53 2,779.53 2,779.53 2,779.53 0.0M
2021-06-02 2,769.02 2,778.56 2,769.02 2,778.56 0.0M
2021-06-01 2,727.06 2,748.42 2,714.23 2,748.42 0.0M
2021-05-28 2,740.78 2,740.78 2,740.77 2,740.77 0.0M
2021-05-27 2,741.32 2,752.31 2,739.61 2,740.77 0.0M
2021-05-26 2,719.02 2,719.02 2,719.02 2,719.02 0.0M
2021-05-25 2,741.32 2,741.32 2,714.58 2,722.22 0.0M
2021-05-24 2,750.87 2,750.87 2,741.33 2,741.33 0.0M
2021-05-21 2,744.19 2,763.29 2,742.85 2,755.47 0.0M
2021-05-20 2,741.05 2,744.19 2,738.46 2,738.46 0.0M
2021-05-19 2,673.85 2,702.67 2,673.85 2,702.67 0.0M
2021-05-17 2,722.22 2,750.87 2,722.22 2,750.87 0.0M
2021-05-14 2,748.85 2,754.69 2,729.86 2,745.62 0.0M
2021-05-13 2,758.51 2,758.51 2,747.66 2,754.69 0.0M
2021-05-12 2,723.17 2,723.17 2,723.17 2,723.17 0.0M
2021-05-11 2,743.23 2,743.23 2,743.23 2,743.23 0.0M
2021-05-10 2,789.51 2,809.14 2,784.22 2,784.22 0.0M
2021-05-07 2,846.39 2,846.39 2,773.32 2,773.32 0.0M
2021-05-06 2,846.50 2,846.50 2,846.39 2,846.39 0.0M
2021-05-05 2,817.73 2,819.64 2,817.73 2,819.64 0.0M
2021-05-04 2,798.63 2,819.12 2,798.63 2,816.87 0.0M
2021-04-30 2,698.07 2,698.07 2,698.07 2,698.07 0.0M
2021-04-29 2,755.65 2,756.60 2,747.05 2,755.65 0.0M
2021-04-28 2,754.68 2,754.68 2,713.62 2,713.62 0.0M
2021-04-26 2,754.68 2,754.68 2,714.86 2,714.86 0.0M
2021-04-23 2,693.56 2,710.76 2,693.56 2,710.76 0.0M
2021-04-22 2,746.10 2,746.10 2,690.73 2,693.56 0.0M
2021-04-21 2,648.97 2,741.31 2,647.72 2,732.59 0.0M
2021-04-20 2,593.27 2,657.26 2,593.27 2,630.52 0.0M
2021-04-19 2,526.41 2,526.41 2,519.77 2,526.41 0.0M
2021-04-16 2,546.98 2,546.98 2,546.98 2,546.98 0.0M
2021-04-15 2,531.18 2,531.19 2,526.41 2,526.41 0.0M
2021-04-13 2,484.38 2,499.66 2,484.38 2,499.66 0.0M
2021-04-12 2,583.72 2,583.72 2,583.72 2,583.72 0.0M
2021-04-08 2,577.70 2,578.95 2,577.70 2,578.94 0.0M
2021-04-06 2,586.20 2,599.14 2,586.20 2,591.36 0.0M
2021-04-05 2,591.36 2,620.02 2,591.36 2,620.02 0.0M
2021-03-31 2,596.60 2,607.14 2,593.27 2,607.14 0.0M
2021-03-30 2,666.82 2,666.82 2,645.80 2,645.80 0.0M
2021-03-29 2,658.01 2,658.01 2,658.01 2,658.01 0.0M
2021-03-25 2,617.15 2,652.51 2,617.15 2,622.88 0.0M
2021-03-24 2,602.82 2,626.70 2,602.82 2,617.15 0.0M
2021-03-23 2,583.72 2,593.27 2,583.72 2,585.92 0.0M
2021-03-22 2,540.74 2,573.69 2,540.74 2,573.69 0.0M
2021-03-19 2,535.96 2,552.20 2,535.96 2,540.74 0.0M
2021-03-18 2,521.63 2,548.47 2,521.63 2,542.08 0.0M
2021-03-17 2,531.19 2,531.19 2,521.63 2,521.63 0.0M
2021-03-12 2,521.25 2,541.45 2,519.96 2,519.96 0.0M
2021-03-11 2,535.01 2,540.74 2,505.40 2,507.31 0.0M
2021-03-10 2,529.27 2,535.01 2,526.41 2,535.01 0.0M
2021-03-09 2,531.19 2,531.19 2,531.19 2,531.19 0.0M
2021-03-08 2,528.06 2,589.45 2,528.06 2,588.49 0.0M
2021-03-05 2,445.22 2,481.04 2,445.22 2,481.04 0.0M
2021-03-04 2,412.74 2,412.74 2,387.92 2,407.97 0.0M
2021-03-03 2,452.23 2,452.23 2,439.97 2,439.97 0.0M
2021-03-02 2,415.77 2,415.77 2,373.58 2,373.58 0.0M
2021-03-01 2,387.91 2,403.76 2,368.81 2,403.76 0.0M
2021-02-26 2,433.73 2,433.73 2,387.91 2,387.91 0.0M
2021-02-25 2,435.67 2,463.53 2,435.67 2,439.72 0.0M
2021-02-24 2,395.55 2,416.73 2,386.96 2,393.64 0.0M
2021-02-23 2,385.04 2,385.04 2,373.58 2,373.58 0.0M
2021-02-22 2,351.97 2,397.46 2,351.97 2,396.51 0.0M
2021-02-19 2,340.14 2,340.14 2,325.82 2,325.82 0.0M
2021-02-18 2,310.54 2,346.84 2,310.54 2,340.42 0.1M
2021-02-17 2,312.36 2,312.36 2,286.22 2,310.54 0.0M
2021-02-16 2,313.29 2,316.27 2,312.45 2,316.27 0.0M
2021-02-12 2,349.70 2,349.70 2,292.39 2,294.25 0.0M
2021-02-11 2,307.68 2,308.63 2,307.68 2,308.63 0.0M
2021-02-10 2,349.70 2,349.70 2,336.80 2,336.80 0.0M
2021-02-08 2,368.81 2,375.09 2,368.81 2,369.76 0.0M
2021-02-05 2,326.30 2,326.30 2,320.09 2,320.09 0.0M
2021-02-04 2,345.44 2,349.70 2,345.44 2,349.70 0.0M
2021-02-03 2,302.90 2,302.90 2,301.95 2,301.95 0.0M
2021-02-02 2,306.78 2,306.78 2,301.93 2,301.93 0.0M
2021-01-28 2,330.60 2,331.08 2,329.17 2,331.08 0.0M
2021-01-27 2,361.17 2,410.83 2,361.17 2,410.83 0.0M
2021-01-26 2,263.74 2,282.84 2,263.74 2,280.93 0.0M
2021-01-25 2,273.29 2,282.84 2,273.29 2,282.84 0.0M
2021-01-22 2,230.50 2,278.07 2,230.50 2,273.14 0.0M
2021-01-21 2,507.30 2,507.30 2,483.39 2,483.39 0.0M
2021-01-20 2,419.01 2,419.01 2,419.01 2,419.01 0.0M
2021-01-19 2,431.37 2,431.37 2,431.37 2,431.37 0.0M
2021-01-15 2,419.28 2,419.28 2,419.28 2,419.28 0.0M
2021-01-06 2,348.33 2,348.33 2,348.33 2,348.33 0.0M
2021-01-04 2,348.32 2,348.32 2,348.32 2,348.32 0.0M