卡夫亨氏

KHC
🏛️ 墨西哥 →
482.40
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
2021-12-30 733.81 733.81 733.81 733.81 0.0M
2021-12-28 734.00 734.00 734.00 734.00 0.0M
2021-12-27 732.03 745.00 731.00 733.25 0.0M
2021-12-23 729.00 730.00 729.00 730.00 0.0M
2021-12-22 734.80 734.80 729.00 729.00 0.0M
2021-12-21 730.00 734.80 730.00 734.80 0.0M
2021-12-20 726.50 726.50 726.50 726.50 0.0M
2021-12-17 743.00 746.54 743.00 745.50 0.0M
2021-12-16 732.00 750.00 732.00 750.00 0.0M
2021-12-15 732.43 732.43 732.40 732.40 0.0M
2021-12-14 732.00 744.50 732.00 743.00 0.0M
2021-12-13 712.00 717.35 700.01 717.35 0.0M
2021-12-10 705.55 713.00 705.55 712.00 0.0M
2021-12-09 703.50 703.50 703.50 703.50 0.0M
2021-12-08 700.00 703.50 699.65 703.50 0.0M
2021-12-06 745.00 745.00 745.00 745.00 0.0M
2021-12-03 710.00 710.00 710.00 710.00 0.0M
2021-12-02 715.00 715.00 710.00 710.00 0.0M
2021-11-30 752.30 759.66 723.00 723.00 0.0M
2021-11-29 757.00 757.00 757.00 757.00 0.0M
2021-11-24 760.36 780.00 750.00 765.00 0.0M
2021-11-23 765.00 765.40 765.00 765.40 0.0M
2021-11-22 742.00 750.00 742.00 750.00 0.0M
2021-11-19 735.00 735.00 735.00 735.00 0.0M
2021-11-18 746.00 746.00 734.00 734.00 0.0M
2021-11-16 780.00 819.97 772.00 772.00 0.0M
2021-11-11 771.00 775.47 771.00 775.47 0.0M
2021-11-10 778.00 778.00 778.00 778.00 0.0M
2021-11-09 753.00 758.85 753.00 758.85 0.0M
2021-11-08 750.00 780.00 750.00 750.00 0.0M
2021-11-05 760.00 775.00 760.00 772.00 0.0M
2021-11-04 773.00 773.00 773.00 773.00 0.0M
2021-11-03 772.00 778.00 772.00 773.00 0.0M
2021-10-29 745.00 745.00 745.00 745.00 0.0M
2021-10-28 735.15 749.99 735.15 749.99 0.0M
2021-10-27 734.00 734.00 719.82 731.61 0.0M
2021-10-21 735.00 735.00 735.00 735.00 0.0M
2021-10-20 748.00 748.00 748.00 748.00 0.0M
2021-10-19 747.00 747.00 747.00 747.00 0.0M
2021-10-13 750.31 750.31 750.31 750.31 0.0M
2021-10-12 765.00 770.00 750.00 750.00 0.0M
2021-10-11 769.00 769.00 769.00 769.00 0.0M
2021-10-08 760.00 765.00 760.00 765.00 0.0M
2021-10-06 762.00 762.00 760.00 760.00 0.0M
2021-10-04 770.00 770.00 770.00 770.00 0.0M
2021-10-01 755.00 770.00 750.00 750.00 0.0M
2021-09-30 780.00 780.00 761.50 764.56 0.0M
2021-09-29 775.00 775.00 775.00 775.00 0.0M
2021-09-28 753.72 753.72 746.40 746.40 0.0M
2021-09-24 749.97 749.97 749.97 749.97 0.0M
2021-09-21 723.00 726.62 722.15 722.15 0.0M
2021-09-17 722.15 722.15 722.15 722.15 0.0M
2021-09-14 722.15 722.15 722.15 722.15 0.0M
2021-09-13 729.50 729.50 729.50 729.50 0.0M
2021-09-10 710.00 710.00 710.00 710.00 0.0M
2021-09-09 739.00 739.00 710.02 710.02 0.0M
2021-09-08 744.00 776.00 744.00 746.00 0.0M
2021-09-07 725.00 725.00 709.90 709.90 0.0M
2021-09-01 721.00 730.70 713.50 730.70 0.0M
2021-08-31 721.00 742.00 719.00 730.00 0.0M
2021-08-26 734.00 734.00 734.00 734.00 0.0M
2021-08-23 750.00 750.00 750.00 750.00 0.0M
2021-08-19 710.00 741.00 710.00 735.00 0.0M
2021-08-18 750.00 750.00 738.87 738.87 0.0M
2021-08-16 752.00 756.50 750.39 756.50 0.0M
2021-08-13 741.00 741.00 740.00 740.00 0.0M
2021-08-11 755.77 758.00 755.77 758.00 0.0M
2021-08-09 740.00 740.00 740.00 740.00 0.0M
2021-08-05 730.00 740.00 725.00 740.00 0.0M
2021-08-04 750.00 756.39 736.30 740.00 0.0M
2021-08-03 765.00 776.00 765.00 774.00 0.0M
2021-07-29 771.80 799.00 771.80 799.00 0.0M
2021-07-26 799.00 799.00 790.60 790.60 0.0M
2021-07-20 800.00 800.00 799.93 800.00 0.0M
2021-07-15 800.00 800.00 800.00 800.00 0.0M
2021-07-14 785.00 785.00 776.10 780.00 0.0M
2021-07-13 790.00 790.00 790.00 790.00 0.0M
2021-07-09 796.00 796.00 781.00 781.00 0.0M
2021-07-08 800.00 800.00 800.00 800.00 0.0M
2021-07-07 800.00 800.00 800.00 800.00 0.0M
2021-07-06 830.00 830.00 790.00 790.00 0.0M
2021-07-01 809.00 820.00 809.00 820.00 0.0M
2021-06-30 808.60 808.60 808.60 808.60 0.0M
2021-06-28 808.60 808.60 808.60 808.60 0.0M
2021-06-25 815.00 815.00 805.01 805.01 0.0M
2021-06-24 814.52 814.52 800.00 800.00 0.0M
2021-06-23 825.00 850.00 814.52 850.00 0.0M
2021-06-22 850.00 850.00 850.00 850.00 0.0M
2021-06-21 834.22 834.22 834.22 834.22 0.0M
2021-06-17 845.00 845.00 845.00 845.00 0.0M
2021-06-14 845.00 845.00 845.00 845.00 0.0M
2021-06-11 840.77 859.00 840.77 859.00 0.0M
2021-06-10 855.70 855.70 845.00 845.00 0.0M
2021-06-09 860.00 860.00 860.00 860.00 0.0M
2021-06-03 890.00 890.00 890.00 890.00 0.0M
2021-06-02 876.00 876.00 876.00 876.00 0.0M
2021-06-01 870.00 874.95 870.00 870.00 0.0M
2021-05-28 890.00 890.00 870.00 870.00 0.0M
2021-05-27 872.75 872.75 872.75 872.75 0.0M
2021-05-25 863.00 888.80 863.00 880.30 0.0M
2021-05-19 872.00 872.00 863.50 863.50 0.0M
2021-05-13 875.00 875.00 872.00 872.00 0.0M
2021-05-11 875.00 875.00 849.50 862.32 0.0M
2021-05-10 870.00 875.00 870.00 875.00 0.0M
2021-05-07 856.00 870.00 856.00 870.00 0.0M
2021-05-05 856.00 856.00 856.00 856.00 0.0M
2021-05-04 852.83 852.83 841.51 841.51 0.0M
2021-05-03 865.19 865.19 865.19 865.19 0.0M
2021-04-30 824.01 824.01 824.01 824.01 0.0M
2021-04-28 807.99 807.99 807.99 807.99 0.0M
2021-04-27 815.99 815.99 815.99 815.99 0.0M
2021-04-23 815.99 815.99 815.99 815.99 0.0M
2021-04-22 812.05 812.05 812.05 812.05 0.0M
2021-04-12 808.00 808.00 808.00 808.00 0.0M
2021-04-05 808.00 808.00 808.00 808.00 0.0M
2021-03-25 808.50 808.50 808.50 808.50 0.0M
2021-03-24 799.00 799.00 799.00 799.00 0.0M
2021-03-17 835.98 835.98 829.00 829.00 0.0M
2021-03-11 840.00 840.00 840.00 840.00 0.0M
2021-03-10 816.01 838.99 816.01 838.99 0.0M
2021-03-09 831.99 835.00 831.99 835.00 0.0M
2021-03-08 821.00 839.99 816.01 816.01 0.0M
2021-03-04 780.00 780.00 768.01 768.01 0.0M
2021-03-03 791.99 792.00 791.99 792.00 0.0M
2021-02-26 776.00 776.00 776.00 776.00 0.0M
2021-02-25 785.00 785.00 785.00 785.00 0.0M
2021-02-24 767.99 775.99 757.50 765.00 0.0M
2021-02-22 770.00 770.00 770.00 770.00 0.0M
2021-02-19 779.99 791.99 771.00 771.00 0.0M
2021-02-18 725.00 797.99 725.00 797.99 0.0M
2021-02-16 711.33 711.33 711.33 711.33 0.0M
2021-02-11 714.50 714.50 714.50 714.50 0.0M
2021-02-05 684.00 684.32 684.00 684.32 0.0M
2021-01-29 681.88 681.88 681.88 681.88 0.0M
2021-01-27 700.01 700.01 700.01 700.01 0.0M
2021-01-20 650.00 650.00 650.00 650.00 0.0M
2021-01-05 685.00 685.00 685.00 685.00 0.0M
2021-01-04 680.00 680.00 680.00 680.00 0.0M