金沙集团

LVS
🏛️ 墨西哥 →
985.00
最后更新: 2025-09-19
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
2022-12-29 916.00 916.00 908.65 913.39 0.5M
2022-12-28 907.00 907.00 904.00 904.00 0.0M
2022-12-27 938.33 943.65 936.07 941.72 0.5M
2022-12-23 900.00 900.00 893.53 894.63 0.0M
2022-12-22 902.81 902.81 901.33 902.07 0.0M
2022-12-21 922.85 922.85 922.85 922.85 0.0M
2022-12-19 920.00 920.00 920.00 920.00 0.0M
2022-12-16 947.00 947.00 945.00 946.25 0.0M
2022-12-15 953.02 958.00 948.49 958.00 0.0M
2022-12-14 960.48 961.00 960.48 961.00 0.0M
2022-12-13 960.00 960.00 956.33 956.33 0.0M
2022-12-09 936.33 936.33 933.29 933.29 0.0M
2022-12-08 923.71 976.00 923.71 958.51 0.0M
2022-12-07 914.00 924.39 914.00 923.47 0.0M
2022-12-06 932.41 932.41 932.41 932.41 0.0M
2022-12-05 940.00 940.00 934.41 935.87 0.0M
2022-12-02 909.37 935.00 909.37 929.07 0.0M
2022-12-01 896.00 901.43 896.00 901.43 0.0M
2022-11-30 890.00 904.37 890.00 904.37 0.0M
2022-11-29 850.01 850.01 850.01 850.01 0.0M
2022-11-28 837.00 837.00 837.00 837.00 0.0M
2022-11-22 823.25 823.25 823.25 823.25 0.0M
2022-11-18 845.00 851.35 845.00 847.10 0.0M
2022-11-17 855.00 864.95 855.00 864.95 0.0M
2022-11-16 837.00 840.81 837.00 840.81 0.0M
2022-11-15 848.71 854.21 848.71 852.93 0.0M
2022-11-14 843.00 843.00 835.76 835.76 0.0M
2022-11-11 820.00 850.00 820.00 840.86 0.0M
2022-11-10 800.25 800.40 800.25 800.40 0.0M
2022-11-09 784.99 785.00 784.99 785.00 0.0M
2022-11-08 795.00 795.00 795.00 795.00 0.0M
2022-11-07 800.00 802.60 791.00 791.00 0.0M
2022-11-04 777.00 790.00 777.00 785.67 0.0M
2022-11-03 742.60 753.95 742.60 747.85 0.0M
2022-11-01 765.00 775.00 764.99 767.37 0.0M
2022-10-31 740.00 764.00 740.00 757.00 0.0M
2022-10-28 691.20 730.29 691.20 726.89 0.0M
2022-10-27 710.00 710.00 696.60 696.60 0.0M
2022-10-26 688.00 709.01 688.00 703.40 0.0M
2022-10-25 716.00 716.00 688.01 692.15 0.0M
2022-10-24 729.00 729.00 667.70 698.00 0.0M
2022-10-21 758.88 775.05 758.88 775.05 0.0M
2022-10-20 746.00 773.80 746.00 750.17 0.0M
2022-10-19 723.00 723.00 710.00 710.00 0.0M
2022-10-18 740.00 740.00 721.75 721.75 0.0M
2022-10-17 720.00 720.00 717.05 717.05 0.0M
2022-10-14 706.51 706.51 702.97 702.97 0.0M
2022-10-13 712.00 720.00 712.00 712.73 0.0M
2022-10-12 714.00 738.67 714.00 735.31 0.0M
2022-10-11 728.00 743.97 716.00 734.57 0.0M
2022-10-10 795.59 795.59 785.01 785.01 0.0M
2022-10-07 840.43 840.43 840.43 840.43 0.0M
2022-10-06 862.00 864.11 859.70 862.51 0.0M
2022-10-05 842.00 860.00 836.16 855.12 0.0M
2022-10-04 820.00 839.99 820.00 839.99 0.0M
2022-10-03 777.59 777.59 777.59 777.59 0.0M
2022-09-30 757.55 762.00 755.00 758.87 0.0M
2022-09-29 782.07 782.07 779.51 780.15 0.0M
2022-09-27 814.80 814.80 798.00 812.37 0.3M
2022-09-26 760.00 821.00 760.00 813.13 0.0M
2022-09-23 703.50 703.50 695.41 698.40 0.0M
2022-09-22 740.00 740.00 704.00 706.98 0.0M
2022-09-21 745.74 748.43 742.15 742.50 0.0M
2022-09-20 816.00 818.39 816.00 818.39 0.0M
2022-09-19 782.62 783.00 782.62 783.00 0.3M
2022-09-15 799.00 804.00 795.19 804.00 0.3M
2022-09-14 752.00 759.00 741.00 759.00 0.0M
2022-09-13 770.00 770.00 755.00 755.00 0.0M
2022-09-12 761.00 778.35 761.00 770.00 0.0M
2022-09-09 758.00 762.00 751.00 762.00 0.0M
2022-09-08 736.00 747.00 736.00 747.00 0.0M
2022-09-07 713.65 728.00 713.65 728.00 0.0M
2022-09-06 722.00 722.00 715.00 715.00 0.0M
2022-09-01 733.50 733.50 728.00 731.00 0.0M
2022-08-31 763.40 763.40 760.00 763.00 0.0M
2022-08-30 738.09 738.09 735.00 735.00 0.0M
2022-08-29 759.00 760.00 759.00 760.00 0.0M
2022-08-26 762.00 762.00 762.00 762.00 0.0M
2022-08-25 762.00 780.00 762.00 777.00 0.0M
2022-08-24 728.00 760.00 728.00 760.00 0.0M
2022-08-23 745.20 745.20 742.00 742.00 0.0M
2022-08-19 757.00 757.00 757.00 757.00 0.0M
2022-08-18 751.00 757.00 751.00 757.00 0.0M
2022-08-17 746.65 750.70 746.65 750.70 0.0M
2022-08-15 767.00 767.00 767.00 767.00 0.0M
2022-08-12 752.41 764.39 752.41 764.39 0.0M
2022-08-11 750.00 770.00 749.22 751.00 0.0M
2022-08-10 739.00 739.00 726.45 726.45 0.0M
2022-08-09 736.00 740.00 728.80 739.00 0.0M
2022-08-05 796.40 796.40 776.97 777.97 0.0M
2022-08-04 802.00 807.73 791.05 796.61 0.0M
2022-08-03 803.00 803.20 800.00 800.00 0.0M
2022-08-02 777.77 792.37 777.77 791.39 0.0M
2022-08-01 767.00 767.50 764.95 765.40 0.0M
2022-07-29 773.30 773.30 764.83 766.09 0.0M
2022-07-28 771.00 779.53 771.00 778.72 0.0M
2022-07-27 784.99 795.09 784.99 795.09 0.0M
2022-07-26 780.81 788.47 778.25 786.73 0.0M
2022-07-25 791.05 791.05 791.05 791.05 0.0M
2022-07-22 800.79 807.34 791.71 796.77 0.4M
2022-07-21 798.57 819.55 795.54 815.80 1.2M
2022-07-20 740.00 762.03 740.00 759.70 0.8M
2022-07-19 720.00 730.00 720.00 730.00 0.0M
2022-07-18 711.00 711.00 706.81 706.81 0.0M
2022-07-15 711.38 711.38 705.67 706.38 0.0M
2022-07-14 712.00 713.00 712.00 713.00 0.0M
2022-07-13 690.00 690.00 684.70 685.31 0.0M
2022-07-12 680.00 691.11 675.23 688.57 0.0M
2022-07-11 650.01 668.00 644.00 664.01 0.0M
2022-07-08 704.13 710.00 704.13 710.00 0.0M
2022-07-07 730.43 730.43 722.00 722.00 0.1M
2022-07-06 715.00 721.66 712.51 713.08 0.0M
2022-07-05 699.00 709.09 699.00 709.09 0.0M
2022-07-04 690.00 690.00 690.00 690.00 0.0M
2022-07-01 705.00 712.83 705.00 712.83 0.0M
2022-06-30 684.50 684.50 670.69 670.69 0.0M
2022-06-29 676.00 676.00 672.98 675.58 0.0M
2022-06-28 698.00 714.45 691.13 691.13 0.0M
2022-06-27 661.49 661.53 657.21 660.42 0.0M
2022-06-24 657.00 667.00 656.00 667.00 0.0M
2022-06-23 620.00 620.00 611.00 611.00 0.0M
2022-06-21 650.25 650.25 640.00 644.63 0.0M
2022-06-17 630.00 651.50 630.00 651.50 0.0M
2022-06-16 650.01 650.01 624.01 629.68 0.0M
2022-06-15 673.00 685.00 659.33 666.78 0.0M
2022-06-14 651.00 673.00 651.00 666.00 0.0M
2022-06-13 660.00 660.00 620.00 620.00 0.0M
2022-06-10 680.00 680.00 675.00 675.00 0.0M
2022-06-09 700.00 702.50 692.67 692.67 0.0M
2022-06-08 716.35 734.44 716.35 732.84 0.0M
2022-06-07 689.71 697.00 689.71 697.00 0.0M
2022-06-06 714.00 724.00 688.61 689.71 0.0M
2022-06-03 687.49 687.49 687.49 687.49 0.0M
2022-06-02 691.64 697.00 687.51 693.99 0.0M
2022-06-01 689.87 702.23 680.00 701.11 0.0M
2022-05-31 695.86 708.76 695.86 697.38 0.0M
2022-05-30 727.00 727.00 727.00 727.00 0.0M
2022-05-27 680.00 680.00 671.77 676.71 0.0M
2022-05-26 667.09 678.15 667.09 677.03 0.0M
2022-05-25 610.00 638.95 610.00 638.95 0.0M
2022-05-24 640.00 640.00 608.50 610.00 0.0M
2022-05-23 655.07 659.31 655.07 659.31 0.0M
2022-05-20 660.00 667.79 660.00 667.79 0.0M
2022-05-19 664.00 664.00 664.00 664.00 0.0M
2022-05-18 685.00 685.00 669.00 679.79 0.0M
2022-05-17 685.00 693.99 685.00 691.57 0.0M
2022-05-16 698.00 698.00 667.01 667.01 0.0M
2022-05-13 674.00 699.00 672.00 695.98 0.0M
2022-05-12 600.00 615.00 600.00 606.63 0.0M
2022-05-11 630.00 630.00 620.00 620.00 0.0M
2022-05-10 650.00 650.00 631.67 632.33 0.0M
2022-05-09 656.20 656.20 648.01 648.01 0.0M
2022-05-06 700.00 700.00 684.42 684.42 0.0M
2022-05-05 716.00 718.03 706.83 717.76 0.0M
2022-05-04 728.00 744.04 721.00 740.75 0.0M
2022-05-03 759.00 759.00 734.00 736.81 0.0M
2022-05-02 744.00 753.00 744.00 750.60 0.0M
2022-04-29 751.00 758.99 730.00 730.00 0.0M
2022-04-28 700.01 730.75 689.75 726.95 0.0M
2022-04-27 705.00 714.30 705.00 710.29 0.0M
2022-04-26 711.30 711.30 700.00 705.00 0.0M
2022-04-25 715.09 729.51 715.00 729.51 0.0M
2022-04-22 761.00 761.00 748.00 748.00 0.0M
2022-04-21 785.83 785.83 765.00 765.00 0.0M
2022-04-20 783.00 783.00 774.00 774.00 0.0M
2022-04-19 736.00 771.05 736.00 763.75 0.0M
2022-04-18 725.01 725.01 725.01 725.01 0.0M
2022-04-13 708.70 722.50 708.70 719.99 0.0M
2022-04-12 701.13 704.70 696.00 696.00 0.0M
2022-04-11 700.00 708.00 693.69 699.82 0.0M
2022-04-08 726.00 726.00 722.00 722.00 0.0M
2022-04-07 720.00 734.39 713.00 734.39 0.0M
2022-04-06 736.87 741.50 730.10 741.50 0.0M
2022-04-05 776.50 787.00 749.70 754.56 0.0M
2022-04-04 776.15 792.80 776.15 791.29 0.0M
2022-04-01 788.70 788.70 776.16 785.82 0.0M
2022-03-31 779.95 779.95 779.95 779.95 0.0M
2022-03-29 795.00 803.87 794.00 803.85 0.0M
2022-03-28 777.00 780.00 772.53 777.00 0.0M
2022-03-25 780.00 788.47 780.00 787.55 0.0M
2022-03-24 774.00 798.00 774.00 794.00 0.0M
2022-03-23 778.00 784.97 770.00 773.04 0.0M
2022-03-22 796.00 800.18 786.25 789.40 0.0M
2022-03-18 793.00 800.00 788.13 793.01 0.0M
2022-03-17 770.00 770.00 747.80 757.21 0.3M
2022-03-16 720.00 754.91 718.21 754.24 0.3M
2022-03-15 662.06 691.00 662.06 680.11 0.0M
2022-03-14 737.00 737.00 665.77 669.27 0.0M
2022-03-11 791.00 791.00 762.75 762.75 0.0M
2022-03-10 808.70 815.09 808.70 812.88 0.0M
2022-03-09 812.00 824.03 812.00 815.21 0.0M
2022-03-08 765.01 809.15 758.85 786.91 0.0M
2022-03-07 839.61 839.61 768.19 769.75 0.0M
2022-03-04 850.00 854.08 848.41 852.08 0.0M
2022-03-03 890.00 890.20 873.09 873.09 0.0M
2022-03-02 905.00 923.00 905.00 915.99 0.0M
2022-03-01 850.00 850.00 830.00 831.80 0.0M
2022-02-28 882.00 887.03 876.97 878.85 0.0M
2022-02-25 888.10 908.63 888.10 908.63 0.0M
2022-02-24 871.23 892.07 870.17 892.07 0.0M
2022-02-23 933.00 933.00 914.59 914.59 0.0M
2022-02-22 915.00 936.31 911.67 929.00 0.0M
2022-02-18 952.03 961.00 947.50 956.34 0.0M
2022-02-17 966.00 966.00 951.30 951.73 0.0M
2022-02-16 968.00 980.00 960.97 965.00 0.0M
2022-02-15 975.00 975.00 965.00 968.78 0.5M
2022-02-14 939.81 969.00 939.81 941.61 0.5M
2022-02-11 964.03 964.03 922.47 923.00 0.0M
2022-02-10 959.00 959.00 948.65 958.65 0.0M
2022-02-09 955.00 960.00 946.51 959.99 0.0M
2022-02-08 948.00 955.00 934.46 944.75 0.0M
2022-02-04 906.00 916.55 906.00 910.09 0.0M
2022-02-03 924.00 924.00 904.21 904.21 0.0M
2022-02-02 918.00 937.00 918.00 924.99 0.0M
2022-02-01 905.00 921.59 905.00 920.77 0.0M
2022-01-31 880.00 905.00 880.00 904.99 0.0M
2022-01-28 889.00 896.17 879.46 893.53 0.0M
2022-01-27 896.76 906.21 872.33 877.12 0.0M
2022-01-26 927.00 933.79 909.46 915.75 0.0M
2022-01-25 915.00 933.25 888.80 927.05 0.0M
2022-01-24 889.00 925.99 868.66 922.32 0.0M
2022-01-21 879.85 917.20 879.85 891.37 0.6M
2022-01-20 908.75 919.99 893.02 896.04 0.1M
2022-01-19 895.94 919.99 888.54 903.28 0.1M
2022-01-18 871.80 902.10 854.60 879.12 0.4M
2022-01-14 828.13 885.00 828.13 871.67 0.3M
2022-01-13 794.85 794.85 767.00 769.29 0.0M
2022-01-12 794.26 802.85 792.56 794.85 0.0M
2022-01-11 784.00 802.85 784.00 795.50 0.0M
2022-01-10 755.00 755.00 722.01 747.16 0.0M
2022-01-07 782.43 782.43 768.81 769.22 0.0M
2022-01-06 752.00 782.01 752.00 779.13 0.0M
2022-01-05 782.00 784.00 759.79 766.40 0.0M
2022-01-04 806.00 810.23 789.77 792.95 0.0M
2022-01-03 783.00 807.99 783.00 795.90 0.0M