iShares NAFTRAC (NAFTRACISHRS)

NAFTRACISHRS
🏛️ 墨西哥 →
62.29
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 53.04 53.52 53.04 53.35 0.5M
2021-12-30 53.14 53.33 52.96 53.25 2.4M
2021-12-29 53.42 53.43 52.78 52.86 3.0M
2021-12-28 53.63 54.06 53.50 53.65 6.4M
2021-12-27 53.00 53.71 53.00 53.66 2.6M
2021-12-24 52.00 53.25 52.00 53.20 0.0M
2021-12-23 52.77 53.23 52.69 52.98 2.7M
2021-12-22 52.42 52.80 52.30 52.72 1.7M
2021-12-21 52.30 52.50 52.00 52.43 2.3M
2021-12-20 51.99 52.15 51.65 51.97 3.5M
2021-12-17 51.46 52.80 51.46 52.68 8.0M
2021-12-16 51.54 52.25 51.54 51.72 4.1M
2021-12-15 51.61 51.61 51.13 51.54 0.7M
2021-12-14 50.82 51.82 50.60 51.63 4.6M
2021-12-13 51.45 51.49 50.67 50.77 5.5M
2021-12-10 51.42 51.53 51.27 51.50 2.8M
2021-12-09 51.41 51.56 51.16 51.48 2.7M
2021-12-08 51.21 51.45 51.10 51.39 10.6M
2021-12-07 51.27 51.34 50.84 51.25 14.6M
2021-12-06 51.13 51.16 50.79 50.89 1.8M
2021-12-03 51.20 51.63 50.86 50.93 3.1M
2021-12-02 50.31 51.25 50.31 51.23 6.5M
2021-12-01 50.64 51.04 50.15 50.29 15.7M
2021-11-30 49.67 50.20 49.46 50.00 7.0M
2021-11-29 49.97 50.17 49.61 50.08 8.1M
2021-11-26 50.44 50.44 49.30 49.72 6.2M
2021-11-25 51.15 51.15 50.79 50.85 0.9M
2021-11-24 51.34 51.34 50.92 51.14 4.0M
2021-11-23 50.84 51.44 50.56 51.36 6.9M
2021-11-22 51.29 51.29 50.66 50.74 5.6M
2021-11-19 50.76 51.05 50.70 51.02 2.7M
2021-11-18 51.42 51.42 50.75 51.02 4.1M
2021-11-17 51.30 51.30 50.89 51.24 4.5M
2021-11-16 51.65 51.72 51.18 51.31 2.2M
2021-11-12 51.96 52.14 51.58 51.62 1.5M
2021-11-11 51.94 51.99 51.70 51.88 4.6M
2021-11-10 52.39 52.39 51.75 51.86 4.4M
2021-11-09 52.38 52.50 51.95 52.25 9.1M
2021-11-08 52.45 52.74 52.16 52.43 2.4M
2021-11-05 52.07 52.38 51.96 52.12 5.7M
2021-11-04 51.91 52.14 51.51 52.08 5.1M
2021-11-03 51.75 52.09 51.55 52.00 7.3M
2021-11-01 52.04 52.04 51.67 51.74 1.8M
2021-10-29 51.25 51.54 51.06 51.39 4.5M
2021-10-28 51.89 51.89 51.26 51.31 4.1M
2021-10-27 52.25 52.25 51.67 51.76 1.5M
2021-10-26 52.02 52.30 51.95 52.27 2.6M
2021-10-25 52.16 52.16 51.76 51.88 1.1M
2021-10-22 51.96 52.32 51.78 51.93 3.1M
2021-10-21 52.06 52.10 51.58 52.10 5.6M
2021-10-20 52.33 52.66 52.31 52.36 4.0M
2021-10-19 52.57 52.63 52.33 52.47 5.5M
2021-10-18 53.18 53.18 52.62 52.71 2.8M
2021-10-15 52.45 52.94 52.35 52.90 4.2M
2021-10-14 52.27 52.36 52.01 52.16 3.9M
2021-10-13 52.11 52.11 51.64 51.88 2.6M
2021-10-12 51.80 52.12 51.77 51.91 5.9M
2021-10-11 51.31 51.82 51.31 51.69 3.7M
2021-10-08 50.96 51.45 50.96 51.22 5.5M
2021-10-07 51.33 51.50 50.89 50.97 5.4M
2021-10-06 50.91 51.10 50.66 51.05 6.9M
2021-10-05 51.08 51.15 50.94 51.12 9.8M
2021-10-04 51.13 51.41 50.84 50.89 10.3M
2021-10-01 51.30 51.30 50.90 51.08 6.4M
2021-09-30 51.20 51.44 51.04 51.41 2.0M
2021-09-29 50.89 51.28 50.76 51.16 2.4M
2021-09-28 51.53 51.53 50.89 50.93 11.8M
2021-09-27 51.23 51.79 51.18 51.72 2.0M
2021-09-24 51.46 51.54 51.20 51.23 1.2M
2021-09-23 51.59 51.66 51.44 51.55 2.4M
2021-09-22 51.10 51.64 51.10 51.42 2.2M
2021-09-21 50.84 51.03 50.60 50.89 4.5M
2021-09-20 51.05 51.05 50.53 50.67 3.8M
2021-09-17 52.23 52.23 51.38 51.43 7.5M
2021-09-15 51.85 52.35 51.85 52.30 4.0M
2021-09-14 51.67 52.02 51.19 51.89 3.0M
2021-09-13 52.06 52.15 51.49 51.60 2.8M
2021-09-10 51.86 51.91 51.52 51.61 1.1M
2021-09-09 51.65 51.65 51.30 51.45 10.1M
2021-09-08 52.10 52.10 51.50 51.52 3.5M
2021-09-07 52.13 52.39 51.91 52.05 13.2M
2021-09-06 51.66 52.33 51.66 52.28 0.4M
2021-09-03 52.01 52.22 51.80 51.92 3.4M
2021-09-02 52.20 52.34 52.00 52.18 8.9M
2021-09-01 53.13 53.13 52.20 52.30 4.6M
2021-08-31 52.77 53.42 52.74 53.35 4.6M
2021-08-30 52.63 52.74 52.18 52.66 2.2M
2021-08-27 52.63 52.63 52.23 52.47 3.8M
2021-08-26 52.34 52.42 52.07 52.33 8.0M
2021-08-25 52.28 52.38 51.95 52.35 5.6M
2021-08-24 52.22 52.38 51.86 51.98 7.4M
2021-08-23 51.62 52.18 51.47 52.04 3.2M
2021-08-20 51.35 51.60 50.97 51.37 2.3M
2021-08-19 51.62 51.62 50.78 51.08 7.0M
2021-08-18 51.68 52.11 51.54 51.98 4.5M
2021-08-17 51.24 51.64 51.19 51.56 7.5M
2021-08-16 50.33 51.56 50.33 51.36 3.1M
2021-08-13 51.03 51.51 51.03 51.45 4.0M
2021-08-12 51.21 51.24 50.99 51.06 3.7M
2021-08-11 51.11 51.38 50.98 51.29 3.0M
2021-08-10 51.00 51.27 50.90 51.11 1.8M
2021-08-09 51.10 51.10 50.80 50.91 2.6M
2021-08-06 51.00 51.40 51.00 51.10 2.4M
2021-08-05 51.06 51.40 51.06 51.11 2.5M
2021-08-04 51.70 51.70 50.98 51.18 4.6M
2021-08-03 50.80 51.69 50.74 51.65 7.0M
2021-08-02 51.15 51.26 50.80 50.86 1.4M
2021-07-30 51.37 51.50 50.83 50.90 3.6M
2021-07-29 51.50 51.79 51.50 51.63 1.8M
2021-07-28 51.00 51.37 50.94 51.33 5.9M
2021-07-27 51.10 51.10 50.67 50.97 5.1M
2021-07-26 50.39 51.20 50.33 50.97 3.5M
2021-07-23 50.31 50.42 50.19 50.39 2.4M
2021-07-22 50.15 50.40 49.98 50.32 2.4M
2021-07-21 49.62 50.23 49.55 50.15 7.0M
2021-07-20 49.39 49.66 49.30 49.36 2.1M
2021-07-19 50.00 50.00 48.71 49.21 12.8M
2021-07-16 50.45 50.45 49.95 50.24 4.8M
2021-07-15 49.62 50.54 49.62 50.40 5.8M
2021-07-14 49.36 49.55 49.20 49.42 9.2M
2021-07-13 49.81 49.87 49.22 49.30 4.8M
2021-07-12 49.60 49.85 49.45 49.78 1.8M
2021-07-09 49.60 49.95 49.51 49.76 7.0M
2021-07-08 49.71 49.72 49.37 49.60 17.5M
2021-07-07 50.21 50.26 49.74 50.02 9.1M
2021-07-06 50.25 50.25 49.63 50.04 18.2M
2021-07-05 50.41 50.55 50.24 50.51 1.9M
2021-07-02 50.22 50.29 50.14 50.23 3.5M
2021-07-01 50.45 50.58 50.10 50.39 6.0M
2021-06-30 50.35 50.48 49.91 50.28 5.9M
2021-06-29 50.12 50.42 50.12 50.35 1.0M
2021-06-28 50.69 50.69 50.13 50.33 2.7M
2021-06-25 50.56 50.77 50.54 50.66 2.8M
2021-06-24 50.28 50.76 50.15 50.63 3.8M
2021-06-23 50.15 50.61 50.15 50.26 2.4M
2021-06-22 50.57 50.57 49.96 50.22 3.5M
2021-06-21 50.36 50.54 50.16 50.40 2.2M
2021-06-18 50.10 50.55 49.90 50.41 16.4M
2021-06-17 50.90 51.05 50.11 50.30 4.9M
2021-06-16 51.18 51.18 50.47 50.68 5.2M
2021-06-15 51.44 51.44 50.86 50.96 3.8M
2021-06-14 51.34 51.39 51.05 51.11 1.6M
2021-06-11 51.27 51.48 51.05 51.34 15.3M
2021-06-10 51.18 51.25 50.90 50.95 4.6M
2021-06-09 50.71 51.06 50.71 50.92 1.1M
2021-06-08 51.25 51.25 50.84 50.96 2.8M
2021-06-07 51.18 51.76 51.09 51.49 12.3M
2021-06-04 50.65 50.70 50.35 50.57 5.7M
2021-06-03 50.82 50.82 50.35 50.67 7.3M
2021-06-02 50.89 51.16 50.77 50.82 6.6M
2021-06-01 50.94 51.13 50.71 50.83 8.6M
2021-05-31 50.25 51.17 49.93 50.94 4.5M
2021-05-28 49.95 50.20 49.62 50.13 3.5M
2021-05-27 49.56 49.80 49.37 49.72 7.8M
2021-05-26 49.38 49.58 49.28 49.50 16.7M
2021-05-25 49.71 49.71 49.12 49.18 4.1M
2021-05-24 50.05 50.05 49.59 49.70 2.3M
2021-05-21 50.41 50.41 49.65 49.99 2.7M
2021-05-20 50.09 50.26 49.41 50.18 9.2M
2021-05-19 49.81 49.81 49.19 49.63 8.6M
2021-05-18 49.90 50.22 49.75 50.07 5.8M
2021-05-17 49.45 49.66 49.32 49.61 1.1M
2021-05-14 49.25 49.58 49.25 49.45 7.7M
2021-05-13 49.23 49.40 49.00 49.09 10.1M
2021-05-12 49.89 49.92 48.90 48.98 7.6M
2021-05-11 49.41 49.91 49.41 49.84 13.5M
2021-05-10 49.60 50.31 49.60 50.06 5.1M
2021-05-07 49.23 49.63 49.23 49.47 3.5M
2021-05-06 48.80 49.29 48.68 49.14 4.6M
2021-05-05 48.75 48.88 48.53 48.62 4.8M
2021-05-04 48.61 48.71 48.31 48.51 6.5M
2021-05-03 48.41 48.70 48.37 48.62 4.7M
2021-04-30 48.86 49.02 48.10 48.17 15.3M
2021-04-29 49.11 49.30 48.73 48.89 13.9M
2021-04-28 48.91 48.96 48.42 48.48 8.6M
2021-04-27 49.26 49.48 48.77 48.83 13.8M
2021-04-26 49.27 49.27 48.90 48.96 3.0M
2021-04-23 49.00 49.22 48.81 49.10 7.9M
2021-04-22 48.96 49.15 48.72 49.09 4.3M
2021-04-21 48.53 49.04 48.53 48.90 6.1M
2021-04-20 48.09 48.59 47.90 48.53 13.4M
2021-04-19 48.65 48.67 48.03 48.07 5.5M
2021-04-16 48.53 48.91 48.49 48.72 0.9M
2021-04-15 48.38 48.73 48.30 48.52 7.5M
2021-04-14 48.34 48.38 47.81 48.32 4.4M
2021-04-13 47.48 47.60 47.11 47.52 7.1M
2021-04-12 47.49 47.74 47.32 47.38 7.4M
2021-04-09 48.11 48.11 47.57 47.65 1.6M
2021-04-08 47.90 48.33 47.86 48.16 4.0M
2021-04-07 47.83 48.07 47.52 47.90 2.2M
2021-04-06 48.26 48.26 47.80 48.00 1.6M
2021-04-05 47.22 48.34 47.22 48.20 3.9M
2021-03-31 47.85 47.85 46.99 47.22 9.7M
2021-03-30 47.75 47.93 47.30 47.85 11.5M
2021-03-29 47.59 47.88 47.16 47.69 6.4M
2021-03-26 47.53 47.57 46.75 47.37 7.2M
2021-03-25 46.41 47.07 46.41 47.03 8.4M
2021-03-24 46.72 46.97 46.58 46.73 10.4M
2021-03-23 47.20 47.21 46.57 46.66 14.2M
2021-03-22 47.46 47.54 47.12 47.22 5.1M
2021-03-19 47.31 47.71 46.99 47.07 26.3M
2021-03-18 47.68 47.90 47.52 47.60 5.3M
2021-03-17 48.17 48.20 47.63 47.69 11.9M
2021-03-16 47.61 48.27 47.53 48.21 15.1M
2021-03-12 47.66 48.00 47.48 47.77 21.7M
2021-03-11 47.78 47.90 47.55 47.62 9.9M
2021-03-10 47.01 47.65 47.00 47.58 27.7M
2021-03-09 47.50 47.50 46.91 47.13 19.9M
2021-03-08 46.32 47.30 46.24 47.12 8.4M
2021-03-05 46.53 46.75 46.05 46.34 17.9M
2021-03-04 46.44 46.73 45.96 46.03 9.2M
2021-03-03 46.00 46.49 45.78 46.38 23.4M
2021-03-02 44.74 45.86 44.74 45.71 11.6M
2021-03-01 44.91 45.30 44.65 44.80 6.1M
2021-02-26 44.19 44.72 44.15 44.59 6.1M
2021-02-25 45.66 45.70 44.26 44.33 19.6M
2021-02-24 45.36 45.50 45.05 45.21 3.6M
2021-02-23 44.75 45.60 44.37 45.24 9.8M
2021-02-22 44.80 45.15 44.72 44.94 32.9M
2021-02-19 44.68 45.05 44.68 44.84 14.1M
2021-02-18 45.08 45.08 44.43 44.47 13.8M
2021-02-17 44.90 45.15 44.55 45.02 20.3M
2021-02-16 44.50 44.81 44.50 44.68 11.1M
2021-02-15 44.00 44.40 43.50 44.39 0.6M
2021-02-12 44.13 44.20 43.95 44.16 2.2M
2021-02-11 44.61 45.07 43.93 44.03 6.3M
2021-02-10 45.05 45.16 44.63 44.69 10.4M
2021-02-09 44.33 45.12 44.33 45.00 15.2M
2021-02-08 44.12 44.38 43.96 44.17 6.2M
2021-02-05 44.22 44.60 44.10 44.13 1.6M
2021-02-04 44.05 44.31 43.90 44.17 8.6M
2021-02-03 44.06 44.06 43.50 43.95 12.4M
2021-02-02 43.00 44.38 43.00 43.85 6.5M
2021-01-29 43.96 44.04 42.90 42.94 14.0M
2021-01-28 44.17 44.53 43.90 44.28 8.2M
2021-01-27 44.10 44.58 43.99 44.24 17.9M
2021-01-26 45.00 45.13 44.50 45.03 14.3M
2021-01-25 44.70 45.20 44.03 45.11 6.5M
2021-01-22 44.76 44.82 44.13 44.66 7.5M
2021-01-21 45.68 45.68 44.72 44.83 5.8M
2021-01-20 45.75 45.75 44.92 45.15 25.8M
2021-01-19 46.40 46.47 45.43 45.47 16.5M
2021-01-18 46.07 46.45 46.04 46.35 3.5M
2021-01-15 46.00 46.01 45.67 45.86 8.6M
2021-01-14 45.98 46.26 45.58 46.06 18.4M
2021-01-13 45.98 45.99 45.50 45.74 12.0M
2021-01-12 46.37 46.41 45.86 45.94 8.1M
2021-01-11 46.68 46.68 46.07 46.37 14.5M
2021-01-08 46.30 46.87 46.30 46.69 19.0M
2021-01-07 46.40 46.40 45.81 46.22 30.1M
2021-01-06 45.30 46.18 45.29 45.55 46.6M
2021-01-05 44.76 44.94 44.48 44.86 12.3M
2021-01-04 44.50 45.25 44.50 44.69 4.1M