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
2023-12-29 835.00 835.00 835.00 835.00 0.0M
2023-12-28 831.66 832.01 831.66 832.01 0.0M
2023-12-27 815.00 815.00 815.00 815.00 0.0M
2023-12-26 827.85 835.00 827.85 835.00 0.0M
2023-12-21 825.15 825.15 821.00 821.00 0.0M
2023-12-20 830.00 830.00 830.00 830.00 0.0M
2023-12-19 827.39 827.39 827.39 827.39 0.0M
2023-12-14 846.49 846.49 835.00 835.06 0.0M
2023-12-13 831.65 840.60 831.33 840.60 0.0M
2023-12-11 814.39 820.01 814.39 820.00 0.0M
2023-12-08 781.00 804.00 780.00 803.00 0.0M
2023-12-07 777.49 783.00 777.49 782.00 0.0M
2023-12-06 783.52 783.52 778.85 781.65 0.0M
2023-12-05 790.73 790.73 790.73 790.73 0.0M
2023-12-04 797.00 797.00 797.00 797.00 0.0M
2023-12-01 799.00 805.70 799.00 803.00 0.0M
2023-11-30 806.51 808.20 803.50 805.50 0.0M
2023-11-29 796.22 796.92 781.50 788.76 0.0M
2023-11-24 844.44 844.44 844.44 844.44 0.0M
2023-11-23 850.00 850.00 850.00 850.00 0.0M
2023-11-22 849.00 849.00 849.00 849.00 0.0M
2023-11-21 852.59 852.59 849.00 849.00 0.0M
2023-11-16 849.00 852.00 849.00 849.00 0.0M
2023-11-14 852.00 853.00 852.00 853.00 0.0M
2023-11-13 832.00 832.00 832.00 832.00 0.0M
2023-11-09 842.46 846.90 842.46 846.90 0.0M
2023-11-06 867.00 867.00 867.00 867.00 0.0M
2023-11-03 858.94 858.94 858.94 858.94 0.0M
2023-11-01 846.00 846.00 828.00 828.00 0.0M
2023-10-26 862.10 864.00 861.82 864.00 0.0M
2023-10-25 876.00 876.00 876.00 876.00 0.0M
2023-10-24 867.50 876.63 867.50 874.00 0.0M
2023-10-20 832.70 832.70 832.70 832.70 0.0M
2023-10-19 846.00 846.00 844.22 844.22 0.0M
2023-10-18 820.00 820.00 812.80 813.39 0.0M
2023-10-17 820.00 820.00 820.00 820.00 0.0M
2023-10-16 816.20 818.00 810.93 810.93 0.0M
2023-10-12 825.86 825.86 823.87 823.87 0.0M
2023-10-10 842.01 843.99 837.00 837.00 0.0M
2023-10-06 824.57 832.00 824.57 832.00 0.0M
2023-10-04 801.00 801.00 791.53 796.23 0.0M
2023-09-29 803.00 803.00 803.00 803.00 0.0M
2023-09-28 804.45 804.45 799.00 799.00 0.0M
2023-09-27 807.00 807.00 807.00 807.00 0.0M
2023-09-26 798.00 798.00 798.00 798.00 0.0M
2023-09-22 785.83 785.83 785.83 785.83 0.0M
2023-09-21 793.90 795.20 788.00 788.85 0.0M
2023-09-20 829.82 829.82 829.82 829.82 0.0M
2023-09-19 829.00 830.00 828.00 830.00 0.0M
2023-09-18 833.00 845.00 833.00 845.00 0.0M
2023-09-15 840.38 840.38 830.80 832.00 0.0M
2023-09-14 845.00 845.00 840.30 840.30 0.0M
2023-09-13 836.37 836.37 836.37 836.37 0.0M
2023-09-12 849.42 849.42 842.46 842.46 0.0M
2023-09-11 850.00 852.40 846.63 846.65 0.0M
2023-09-08 860.00 860.00 855.00 856.00 0.0M
2023-09-07 896.10 900.00 877.34 877.34 0.0M
2023-09-06 918.40 923.00 918.40 923.00 0.0M
2023-09-05 916.00 921.61 916.00 917.37 0.0M
2023-08-31 940.00 940.00 934.00 938.50 0.0M
2023-08-30 919.50 919.50 919.50 919.50 0.0M
2023-08-29 911.41 911.41 911.41 911.41 0.0M
2023-08-28 894.60 903.00 894.60 903.00 0.0M
2023-08-25 882.80 882.90 880.00 880.00 0.0M
2023-08-23 910.00 911.40 906.20 907.20 0.0M
2023-08-22 900.00 900.73 898.00 900.73 0.0M
2023-08-21 911.00 911.00 902.00 902.00 0.0M
2023-08-18 905.00 905.00 905.00 905.00 0.0M
2023-08-17 917.16 917.16 912.50 912.50 0.0M
2023-08-16 920.00 922.00 920.00 922.00 0.0M
2023-08-15 940.00 943.29 938.00 938.00 0.0M
2023-08-14 952.00 953.00 949.91 950.00 0.0M
2023-08-10 985.00 985.00 978.00 978.00 0.0M
2023-08-09 974.67 974.67 970.00 970.50 0.0M
2023-08-07 983.10 983.10 983.10 983.10 0.0M
2023-08-02 987.71 987.71 987.71 987.71 0.0M
2023-08-01 996.01 998.00 993.62 994.01 0.0M
2023-07-31 991.40 991.40 991.40 991.40 0.0M
2023-07-27 981.19 981.19 981.19 981.19 0.0M
2023-07-25 965.00 970.50 965.00 970.33 0.0M
2023-07-21 950.00 950.00 941.20 941.20 0.0M
2023-07-20 974.29 978.25 968.00 968.00 0.0M
2023-07-19 990.00 995.32 990.00 992.93 0.0M
2023-07-17 996.88 996.88 996.88 996.88 0.0M
2023-07-14 1,026.00 1,027.88 1,023.00 1,023.00 0.0M
2023-07-13 1,033.00 1,033.00 1,012.81 1,012.81 0.0M
2023-07-12 996.00 1,001.42 996.00 1,001.42 0.0M
2023-07-11 981.00 990.00 981.00 990.00 0.0M
2023-07-07 947.00 947.00 947.00 947.00 0.0M
2023-07-06 930.00 942.30 928.00 942.30 0.0M
2023-07-05 976.00 976.00 950.41 950.41 0.0M
2023-06-29 983.34 983.34 976.26 980.98 0.0M
2023-06-28 988.00 988.00 986.41 986.41 0.0M
2023-06-27 1,002.50 1,002.50 997.21 997.21 0.0M
2023-06-26 1,000.00 1,000.37 998.00 998.00 0.0M
2023-06-23 992.00 992.00 975.01 975.01 0.0M
2023-06-20 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2023-06-16 1,000.00 1,002.00 1,000.00 1,002.00 0.0M
2023-06-15 1,008.00 1,008.00 1,008.00 1,008.00 0.0M
2023-06-13 1,040.00 1,042.00 1,018.45 1,018.45 0.0M
2023-06-12 1,016.20 1,016.20 1,016.20 1,016.20 0.0M
2023-06-09 1,006.00 1,008.05 1,000.81 1,008.05 0.0M
2023-06-08 998.00 1,000.00 994.00 994.00 0.0M
2023-06-07 1,008.50 1,008.50 1,008.50 1,008.50 0.0M
2023-06-06 1,028.00 1,030.11 1,019.21 1,019.21 0.0M
2023-06-05 1,017.30 1,018.33 1,006.00 1,010.87 0.0M
2023-06-02 1,028.00 1,042.51 1,028.00 1,039.00 0.0M
2023-05-31 966.00 968.80 966.00 968.80 0.0M
2023-05-30 988.00 988.00 968.00 969.16 0.0M
2023-05-26 996.00 996.00 988.01 988.01 0.0M
2023-05-25 1,000.79 1,001.00 996.00 997.00 0.0M
2023-05-23 1,046.00 1,046.00 1,000.00 1,004.65 0.0M
2023-05-22 1,070.02 1,086.00 1,068.13 1,068.13 0.0M
2023-05-18 1,065.95 1,073.51 1,065.95 1,073.51 0.0M
2023-05-17 1,058.99 1,059.00 1,055.29 1,055.29 0.0M
2023-05-16 1,023.50 1,028.17 1,016.83 1,024.37 0.0M
2023-05-15 1,048.00 1,048.00 1,048.00 1,048.00 0.0M
2023-05-12 1,063.00 1,064.24 1,057.00 1,061.27 0.0M
2023-05-10 1,093.00 1,093.00 1,093.00 1,093.00 0.0M
2023-05-09 1,107.00 1,107.00 1,107.00 1,107.00 0.0M
2023-05-08 1,096.93 1,101.00 1,096.93 1,100.89 0.0M
2023-05-04 1,104.83 1,107.99 1,100.89 1,107.99 0.0M
2023-05-03 1,113.70 1,117.84 1,097.11 1,097.11 0.0M
2023-05-02 1,145.36 1,145.36 1,141.15 1,141.15 0.0M
2023-04-28 1,150.18 1,150.18 1,145.00 1,148.00 0.0M
2023-04-27 1,117.79 1,117.79 1,117.79 1,117.79 0.0M
2023-04-25 1,135.33 1,138.46 1,134.32 1,134.32 0.0M
2023-04-24 1,139.00 1,144.22 1,139.00 1,144.22 0.2M
2023-04-21 1,111.95 1,139.99 1,108.00 1,139.99 0.1M
2023-04-20 1,125.00 1,142.93 1,114.52 1,114.52 0.1M
2023-04-19 1,075.00 1,075.00 1,068.13 1,068.13 0.0M
2023-04-18 1,060.00 1,081.07 1,060.00 1,076.99 0.0M
2023-04-17 1,057.00 1,057.00 1,050.00 1,056.50 0.0M
2023-04-14 1,050.00 1,055.58 1,050.00 1,050.07 0.0M
2023-04-11 1,014.57 1,014.57 1,014.57 1,014.57 0.0M
2023-04-10 1,050.49 1,050.49 1,050.49 1,050.49 0.0M
2023-04-04 1,044.10 1,050.49 1,044.10 1,050.49 0.0M
2023-03-29 1,002.51 1,007.99 997.19 998.39 0.0M
2023-03-22 1,023.00 1,023.99 1,023.00 1,023.99 0.0M
2023-03-21 1,039.00 1,039.00 1,039.00 1,039.00 0.0M
2023-03-17 1,037.00 1,037.00 1,037.00 1,037.00 0.0M
2023-03-15 984.99 1,007.10 984.99 1,007.05 0.0M
2023-03-14 1,041.33 1,045.49 1,040.00 1,043.11 0.0M
2023-03-13 1,058.00 1,058.00 1,058.00 1,058.00 0.0M
2023-03-07 1,066.41 1,067.00 1,066.41 1,067.00 0.0M
2023-03-06 1,083.99 1,083.99 1,083.99 1,083.99 0.0M
2023-03-03 1,078.81 1,085.78 1,078.81 1,085.78 0.0M
2023-03-01 1,065.00 1,067.99 1,065.00 1,067.99 0.0M
2023-02-27 1,029.90 1,029.90 1,029.90 1,029.90 0.0M
2023-02-22 1,047.00 1,053.75 1,047.00 1,053.75 0.0M
2023-02-21 1,036.49 1,036.49 1,036.49 1,036.49 0.0M
2023-02-16 1,050.01 1,060.00 1,050.01 1,055.00 0.0M
2023-02-14 1,069.00 1,069.00 1,069.00 1,069.00 0.0M
2023-02-13 1,072.71 1,078.22 1,072.71 1,075.00 0.0M
2023-02-09 1,130.00 1,130.00 1,115.00 1,115.00 0.0M
2023-02-08 1,089.37 1,089.37 1,089.37 1,089.37 0.0M
2023-02-03 1,100.00 1,104.00 1,100.00 1,104.00 0.0M
2023-02-02 1,070.00 1,078.67 1,070.00 1,078.67 0.0M
2023-02-01 1,096.47 1,096.47 1,089.37 1,089.37 0.1M
2023-01-31 1,096.65 1,105.00 1,096.65 1,105.00 0.0M
2023-01-30 1,081.50 1,085.01 1,081.50 1,084.03 0.0M
2023-01-27 1,111.00 1,121.00 1,111.00 1,121.00 0.0M
2023-01-26 1,077.00 1,094.00 1,072.00 1,083.99 0.7M
2023-01-25 1,030.50 1,038.22 1,026.49 1,038.22 0.6M
2023-01-24 1,033.24 1,039.93 1,031.54 1,039.93 0.0M
2023-01-23 1,044.25 1,049.00 1,044.25 1,049.00 0.2M
2023-01-19 1,049.00 1,049.00 1,031.95 1,040.00 0.0M
2023-01-18 1,015.00 1,030.00 1,015.00 1,028.50 0.0M
2023-01-17 1,030.00 1,030.00 1,010.93 1,010.95 0.0M
2023-01-13 1,010.89 1,026.00 1,010.89 1,025.88 0.0M
2023-01-12 1,017.99 1,017.99 1,004.41 1,006.03 0.0M
2023-01-11 1,007.50 1,007.50 1,007.50 1,007.50 0.0M
2023-01-10 1,021.00 1,026.00 1,021.00 1,025.00 0.0M
2023-01-09 1,007.00 1,008.01 1,000.40 1,008.01 0.0M
2023-01-06 985.55 997.00 985.55 987.74 0.0M
2023-01-05 1,006.00 1,006.00 992.00 999.53 0.0M
2023-01-04 994.53 1,006.50 992.66 1,004.99 0.4M
2023-01-03 948.70 959.99 946.00 959.99 0.0M