金沙集团

LVS
🏛️ 墨西哥 →
1,007.73
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
2021-12-31 770.00 774.99 768.82 771.43 0.0M
2021-12-30 780.00 786.89 773.49 773.49 0.0M
2021-12-29 774.91 774.91 762.61 768.79 0.0M
2021-12-28 781.00 788.00 774.91 780.01 0.0M
2021-12-27 789.99 790.00 779.95 787.23 0.0M
2021-12-23 765.00 808.00 765.00 797.33 0.1M
2021-12-22 773.00 773.00 765.00 765.00 0.0M
2021-12-21 737.00 772.99 737.00 772.91 0.0M
2021-12-20 720.00 720.00 704.00 707.80 0.0M
2021-12-17 725.00 742.39 711.09 735.09 0.0M
2021-12-16 750.00 751.00 726.60 736.87 0.0M
2021-12-15 760.00 763.75 747.00 760.00 0.0M
2021-12-14 770.50 778.00 770.50 778.00 0.0M
2021-12-13 769.00 783.71 767.00 782.45 0.0M
2021-12-10 799.99 799.99 785.00 786.16 0.4M
2021-12-09 811.50 812.49 802.00 802.00 0.0M
2021-12-08 800.00 819.00 800.00 811.31 0.2M
2021-12-07 800.00 800.00 780.00 780.00 0.0M
2021-12-06 754.01 805.98 754.01 779.19 0.2M
2021-12-03 733.00 748.00 725.00 727.50 0.0M
2021-12-02 725.00 758.49 725.00 757.00 0.0M
2021-12-01 775.00 788.00 728.00 730.59 0.0M
2021-11-30 820.00 820.00 758.00 767.26 0.0M
2021-11-29 820.00 830.00 808.01 808.01 0.0M
2021-11-26 849.00 849.00 801.00 820.00 0.0M
2021-11-24 861.00 870.00 858.33 866.30 0.0M
2021-11-23 860.00 860.00 840.50 840.50 0.0M
2021-11-22 850.00 859.00 840.00 853.71 0.0M
2021-11-19 835.05 835.05 790.00 794.95 0.0M
2021-11-18 806.00 806.00 795.00 796.91 0.0M
2021-11-17 826.00 826.00 807.00 814.63 0.0M
2021-11-16 843.00 856.78 835.00 844.67 0.0M
2021-11-12 815.02 815.02 805.00 812.30 0.0M
2021-11-11 815.00 822.00 811.00 815.07 0.0M
2021-11-10 825.00 843.00 821.42 829.45 0.0M
2021-11-09 840.00 840.00 827.95 835.65 0.0M
2021-11-08 871.00 873.53 844.09 844.94 0.0M
2021-11-05 855.00 873.00 850.00 868.60 0.0M
2021-11-04 827.00 830.00 818.00 818.00 0.0M
2021-11-03 850.81 869.71 850.81 858.00 0.0M
2021-11-01 826.00 853.76 826.00 850.81 0.0M
2021-10-29 822.22 830.00 800.00 800.00 0.0M
2021-10-28 800.59 819.64 800.59 809.00 0.0M
2021-10-27 795.00 832.00 795.00 822.31 0.0M
2021-10-26 785.69 804.58 785.69 792.00 0.0M
2021-10-25 764.00 772.26 764.00 767.00 0.0M
2021-10-22 775.00 775.00 763.53 765.86 0.0M
2021-10-21 781.40 797.10 779.69 787.10 0.0M
2021-10-20 817.00 825.00 794.50 795.64 0.0M
2021-10-19 816.00 816.00 806.00 814.76 0.0M
2021-10-18 815.00 820.41 808.00 815.00 0.0M
2021-10-15 840.00 842.00 814.41 814.41 0.0M
2021-10-14 841.50 841.50 826.32 827.10 0.1M
2021-10-13 836.48 836.48 814.05 823.50 0.2M
2021-10-12 837.00 843.60 823.00 832.32 0.1M
2021-10-11 797.00 829.40 797.00 818.21 0.2M
2021-10-08 773.99 792.00 773.99 790.94 0.2M
2021-10-07 765.00 775.00 762.41 769.19 0.0M
2021-10-06 768.17 770.00 760.00 760.00 0.0M
2021-10-05 777.00 780.00 772.25 773.00 0.0M
2021-10-04 784.00 786.40 755.75 755.75 0.0M
2021-10-01 770.00 784.00 766.00 784.00 0.0M
2021-09-30 760.00 761.17 747.60 759.99 0.0M
2021-09-29 755.00 764.86 748.00 748.03 0.0M
2021-09-28 775.89 775.89 755.04 759.61 0.0M
2021-09-27 766.60 775.00 761.70 761.70 0.0M
2021-09-24 761.89 766.00 735.00 741.00 0.0M
2021-09-23 734.00 756.00 734.00 750.00 0.0M
2021-09-22 718.50 745.75 718.50 729.60 0.0M
2021-09-21 752.00 752.00 720.00 720.19 0.0M
2021-09-20 734.00 767.00 734.00 745.01 0.0M
2021-09-17 756.00 765.00 751.00 763.00 0.0M
2021-09-15 750.00 757.01 728.00 754.61 0.0M
2021-09-14 791.00 814.57 736.00 767.41 0.1M
2021-09-13 844.22 860.00 839.04 850.00 0.0M
2021-09-10 856.15 856.15 830.01 830.01 0.0M
2021-09-09 885.00 890.00 875.00 875.00 0.0M
2021-09-08 905.00 905.00 870.00 876.50 0.0M
2021-09-07 875.00 900.00 868.00 896.79 0.0M
2021-09-06 864.00 864.00 864.00 864.00 0.0M
2021-09-03 865.00 865.00 853.55 859.00 0.0M
2021-09-02 876.99 888.00 876.99 877.50 0.0M
2021-09-01 905.00 905.00 883.22 883.22 0.0M
2021-08-31 882.00 900.00 873.19 895.00 0.0M
2021-08-30 880.00 885.67 874.00 880.99 0.0M
2021-08-27 880.00 895.88 880.00 887.27 0.0M
2021-08-26 880.00 899.99 869.00 875.77 0.0M
2021-08-25 870.00 880.00 868.64 874.00 0.0M
2021-08-24 841.00 866.00 830.01 858.72 0.0M
2021-08-23 780.00 807.50 780.00 805.28 0.0M
2021-08-20 765.01 776.46 755.01 761.38 0.0M
2021-08-19 760.00 760.00 736.02 736.02 0.1M
2021-08-18 779.00 782.71 768.18 771.53 0.0M
2021-08-17 775.00 778.26 765.00 774.00 0.0M
2021-08-16 788.00 791.02 784.90 791.02 0.0M
2021-08-13 805.00 806.08 790.45 793.00 0.0M
2021-08-12 816.00 819.00 806.02 812.00 0.0M
2021-08-11 820.00 820.00 807.00 816.00 0.0M
2021-08-10 819.00 830.00 815.44 824.01 0.0M
2021-08-09 828.98 828.98 793.00 818.00 0.0M
2021-08-06 824.00 825.33 815.00 822.00 0.0M
2021-08-05 792.00 820.00 792.00 811.88 0.1M
2021-08-04 796.00 796.00 753.01 777.00 0.0M
2021-08-03 803.00 828.99 792.00 797.61 0.0M
2021-08-02 840.00 842.00 827.80 828.33 0.1M
2021-07-30 851.00 856.50 841.00 841.00 0.0M
2021-07-29 885.00 885.31 855.00 855.49 0.0M
2021-07-28 903.42 903.42 886.00 889.27 0.0M
2021-07-27 880.00 881.29 863.00 870.30 0.0M
2021-07-26 900.50 913.00 894.70 908.28 0.0M
2021-07-23 943.00 943.00 920.00 922.85 0.0M
2021-07-22 961.20 966.15 947.00 947.00 0.0M
2021-07-21 996.75 999.50 982.30 999.50 0.0M
2021-07-20 954.00 968.10 954.00 963.50 0.0M
2021-07-19 950.00 958.60 928.00 951.00 0.0M
2021-07-16 981.65 981.65 951.42 953.88 0.1M
2021-07-15 997.50 998.70 981.50 985.00 0.0M
2021-07-14 1,002.00 1,002.00 992.01 992.01 0.0M
2021-07-13 1,014.00 1,018.30 1,014.00 1,016.50 0.0M
2021-07-12 1,013.75 1,013.75 1,010.00 1,010.00 0.0M
2021-07-09 1,007.34 1,060.99 1,007.34 1,022.00 0.0M
2021-07-08 1,000.00 1,016.97 995.00 1,003.51 0.0M
2021-07-07 1,025.00 1,069.99 1,015.30 1,015.30 0.0M
2021-07-06 1,086.00 1,086.00 1,034.00 1,034.00 0.0M
2021-07-05 1,086.00 1,086.00 1,086.00 1,086.00 0.0M
2021-07-02 1,035.01 1,053.50 1,035.01 1,053.00 0.0M
2021-07-01 1,065.00 1,070.00 1,062.00 1,065.00 0.0M
2021-06-30 1,037.00 1,050.50 1,037.00 1,047.72 0.0M
2021-06-29 1,027.00 1,030.00 1,015.00 1,015.00 0.0M
2021-06-28 1,030.00 1,030.00 1,015.00 1,018.19 0.0M
2021-06-25 1,040.90 1,055.00 1,031.00 1,049.13 0.0M
2021-06-24 1,063.00 1,063.00 1,027.00 1,035.57 0.0M
2021-06-23 1,090.00 1,090.00 1,072.75 1,074.00 0.0M
2021-06-22 1,106.77 1,110.00 1,093.00 1,095.19 0.0M
2021-06-21 1,137.69 1,137.69 1,114.00 1,118.00 0.0M
2021-06-18 1,100.00 1,109.00 1,100.00 1,102.00 0.0M
2021-06-17 1,129.99 1,135.00 1,110.15 1,110.15 0.0M
2021-06-16 1,090.00 1,105.00 1,090.00 1,105.00 0.0M
2021-06-15 1,092.00 1,100.00 1,089.62 1,092.00 0.0M
2021-06-14 1,086.00 1,088.00 1,081.00 1,081.00 0.0M
2021-06-11 1,093.00 1,108.50 1,093.00 1,108.50 0.0M
2021-06-10 1,085.00 1,100.00 1,080.00 1,093.00 0.0M
2021-06-09 1,091.01 1,100.00 1,080.01 1,083.34 0.0M
2021-06-08 1,115.00 1,120.00 1,100.00 1,101.00 0.0M
2021-06-07 1,110.00 1,117.85 1,110.00 1,116.00 0.0M
2021-06-04 1,123.00 1,129.75 1,120.00 1,129.60 0.0M
2021-06-03 1,152.00 1,154.00 1,150.00 1,150.00 0.0M
2021-06-02 1,184.00 1,184.00 1,165.00 1,165.00 0.0M
2021-06-01 1,178.00 1,183.00 1,178.00 1,182.08 0.0M
2021-05-28 1,170.00 1,170.00 1,152.00 1,152.00 0.0M
2021-05-27 1,171.51 1,173.00 1,170.00 1,171.49 0.0M
2021-05-26 1,173.00 1,189.10 1,171.50 1,171.50 0.0M
2021-05-25 1,145.99 1,151.00 1,145.99 1,151.00 0.0M
2021-05-24 1,146.00 1,146.85 1,145.99 1,145.99 0.0M
2021-05-21 1,137.29 1,159.90 1,137.29 1,159.90 0.0M
2021-05-20 1,143.00 1,143.00 1,143.00 1,143.00 0.0M
2021-05-19 1,100.00 1,117.56 1,100.00 1,117.56 0.0M
2021-05-18 1,130.00 1,130.00 1,125.55 1,126.22 0.0M
2021-05-14 1,126.00 1,126.00 1,126.00 1,126.00 0.0M
2021-05-12 1,132.32 1,132.32 1,110.00 1,110.00 0.0M
2021-05-11 1,123.50 1,123.50 1,122.00 1,122.00 0.0M
2021-05-10 1,150.00 1,150.00 1,140.10 1,140.10 0.0M
2021-05-07 1,160.00 1,161.00 1,150.00 1,153.05 0.0M
2021-05-06 1,160.00 1,160.05 1,160.00 1,160.05 0.0M
2021-05-05 1,213.00 1,213.00 1,213.00 1,213.00 0.0M
2021-05-03 1,237.00 1,237.00 1,237.00 1,237.00 0.0M
2021-04-30 1,238.00 1,238.00 1,238.00 1,238.00 0.0M
2021-04-29 1,237.15 1,237.15 1,200.00 1,223.00 0.0M
2021-04-28 1,220.00 1,234.00 1,220.00 1,231.00 0.0M
2021-04-27 1,215.00 1,218.00 1,215.00 1,218.00 0.0M
2021-04-26 1,178.00 1,178.00 1,177.40 1,177.40 0.0M
2021-04-23 1,160.02 1,185.25 1,160.02 1,185.25 0.0M
2021-04-22 1,150.00 1,186.00 1,150.00 1,186.00 0.0M
2021-04-20 1,165.00 1,165.00 1,160.00 1,160.00 0.0M
2021-04-19 1,202.04 1,202.04 1,202.04 1,202.04 0.0M
2021-04-16 1,230.00 1,230.00 1,205.27 1,205.27 0.0M
2021-04-15 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2021-04-14 1,230.00 1,234.00 1,230.00 1,234.00 0.0M
2021-04-13 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2021-04-12 1,240.12 1,240.12 1,240.12 1,240.12 0.0M
2021-04-09 1,246.35 1,246.35 1,246.35 1,246.35 0.0M
2021-04-06 1,280.00 1,290.00 1,280.00 1,290.00 0.0M
2021-04-05 1,280.00 1,280.00 1,280.00 1,280.00 0.0M
2021-03-30 1,262.20 1,266.85 1,257.00 1,259.38 0.0M
2021-03-29 1,230.52 1,230.52 1,230.52 1,230.52 0.0M
2021-03-26 1,230.93 1,236.48 1,230.93 1,236.48 0.0M
2021-03-25 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2021-03-23 1,246.00 1,246.00 1,240.00 1,240.00 0.0M
2021-03-22 1,302.50 1,302.50 1,292.50 1,292.50 0.0M
2021-03-19 1,318.59 1,318.59 1,318.59 1,318.59 0.0M
2021-03-18 1,336.50 1,336.50 1,334.50 1,334.50 0.0M
2021-03-16 1,351.00 1,351.00 1,329.00 1,329.00 0.0M
2021-03-12 1,309.00 1,309.00 1,309.00 1,309.00 0.0M
2021-03-10 1,300.00 1,308.00 1,298.00 1,308.00 0.0M
2021-03-09 1,331.30 1,332.50 1,324.00 1,324.00 0.0M
2021-03-08 1,370.00 1,375.00 1,360.00 1,363.45 0.1M
2021-03-05 1,325.00 1,325.00 1,311.00 1,320.00 0.0M
2021-03-04 1,351.00 1,351.20 1,314.50 1,325.00 0.1M
2021-03-03 1,363.00 1,399.65 1,363.00 1,377.94 0.2M
2021-03-02 1,338.00 1,340.00 1,338.00 1,340.00 0.0M
2021-03-01 1,329.00 1,329.00 1,301.20 1,307.00 0.0M
2021-02-26 1,295.77 1,323.50 1,295.77 1,323.00 0.0M
2021-02-25 1,318.00 1,325.00 1,314.00 1,314.00 0.0M
2021-02-24 1,304.50 1,323.00 1,304.50 1,323.00 0.0M
2021-02-23 1,295.00 1,320.00 1,275.00 1,300.00 0.0M
2021-02-22 1,291.00 1,308.92 1,283.00 1,292.00 0.0M
2021-02-19 1,205.00 1,240.00 1,205.00 1,233.00 0.0M
2021-02-18 1,167.22 1,188.50 1,164.00 1,188.50 0.0M
2021-02-17 1,183.20 1,183.20 1,177.00 1,177.00 0.0M
2021-02-16 1,136.00 1,160.00 1,136.00 1,160.00 0.0M
2021-02-12 1,114.60 1,119.00 1,114.60 1,119.00 0.0M
2021-02-11 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2021-02-10 1,120.00 1,120.00 1,118.00 1,118.00 0.0M
2021-02-09 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2021-02-08 1,100.00 1,119.10 1,100.00 1,115.00 0.0M
2021-02-05 1,123.00 1,128.00 1,121.00 1,128.00 0.0M
2021-02-04 1,082.00 1,082.00 1,075.00 1,075.00 0.0M
2021-02-03 1,069.00 1,097.13 1,069.00 1,097.13 0.0M
2021-02-02 1,052.40 1,056.00 1,034.45 1,056.00 0.0M
2021-01-29 975.00 1,019.99 970.00 991.00 0.0M
2021-01-28 1,007.00 1,007.00 979.85 996.00 0.0M
2021-01-27 1,038.00 1,038.00 970.00 989.09 0.0M
2021-01-26 1,055.00 1,055.00 1,050.00 1,050.00 0.0M
2021-01-25 1,051.00 1,055.00 1,051.00 1,055.00 0.0M
2021-01-22 1,085.26 1,085.26 1,085.26 1,085.26 0.0M
2021-01-21 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-01-20 1,070.00 1,078.00 1,067.00 1,070.50 0.0M
2021-01-19 1,038.50 1,075.00 1,038.50 1,070.15 0.0M
2021-01-15 1,094.07 1,100.00 1,065.00 1,067.00 0.0M
2021-01-14 1,108.00 1,110.90 1,082.00 1,088.40 0.0M
2021-01-13 1,075.00 1,087.90 1,072.50 1,087.90 0.0M
2021-01-12 1,121.07 1,123.00 1,120.00 1,123.00 0.0M
2021-01-11 1,134.00 1,134.00 1,130.00 1,130.00 0.0M
2021-01-08 1,180.00 1,189.11 1,180.00 1,189.11 0.0M
2021-01-07 1,160.00 1,173.00 1,160.00 1,167.00 0.0M
2021-01-06 1,174.00 1,174.00 1,173.00 1,173.00 0.0M
2021-01-05 1,189.11 1,189.11 1,189.11 1,189.11 0.0M