万事达

MA
🏛️ 墨西哥 →
10,440.00
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 7,414.00 7,414.00 7,390.00 7,390.00 0.0M
2021-12-30 7,401.00 7,464.90 7,360.00 7,444.00 0.0M
2021-12-29 7,420.00 7,447.00 7,400.01 7,445.00 0.0M
2021-12-28 7,430.00 7,430.00 7,430.00 7,430.00 0.0M
2021-12-27 7,380.25 7,494.00 7,364.78 7,494.00 0.0M
2021-12-23 7,405.00 7,470.00 7,400.01 7,470.00 0.0M
2021-12-22 7,340.00 7,420.00 7,340.00 7,397.56 0.0M
2021-12-21 7,315.00 7,320.00 7,311.17 7,312.67 0.0M
2021-12-20 7,063.20 7,063.20 7,015.00 7,015.00 0.0M
2021-12-17 7,290.00 7,300.00 7,290.00 7,300.00 0.0M
2021-12-16 7,266.00 7,320.00 7,266.00 7,300.00 0.0M
2021-12-15 7,162.75 7,270.00 7,005.91 7,260.00 0.0M
2021-12-14 7,247.29 7,250.61 7,138.14 7,250.61 0.0M
2021-12-13 7,139.17 7,160.00 7,139.17 7,160.00 0.0M
2021-12-10 7,240.00 7,310.00 7,240.00 7,300.00 0.0M
2021-12-09 7,245.00 7,245.00 7,237.78 7,237.78 0.0M
2021-12-08 7,133.37 7,200.50 7,077.03 7,167.00 0.0M
2021-12-07 7,260.00 7,260.00 7,073.25 7,119.00 0.0M
2021-12-06 6,950.00 7,141.68 6,950.00 7,097.75 0.0M
2021-12-03 6,757.00 6,889.99 6,757.00 6,822.00 0.0M
2021-12-02 6,620.13 6,903.69 6,620.13 6,816.00 0.0M
2021-12-01 6,800.00 6,800.00 6,595.00 6,616.03 0.0M
2021-11-30 6,860.00 6,860.00 6,640.05 6,753.96 0.0M
2021-11-29 7,150.00 7,150.00 6,935.00 7,007.50 0.0M
2021-11-26 7,042.00 7,115.00 7,042.00 7,100.00 0.0M
2021-11-24 7,055.00 7,265.00 7,050.00 7,265.00 0.0M
2021-11-23 6,865.00 6,974.00 6,865.00 6,963.01 0.0M
2021-11-22 7,053.00 7,053.00 6,670.01 6,768.55 0.0M
2021-11-19 7,200.00 7,200.00 7,075.15 7,075.15 0.0M
2021-11-18 7,360.00 7,360.00 7,115.26 7,245.00 0.0M
2021-11-17 7,500.00 7,500.00 7,232.01 7,433.00 0.0M
2021-11-16 7,500.00 7,685.00 7,500.00 7,661.00 0.0M
2021-11-12 7,290.00 7,469.50 7,290.00 7,469.50 0.0M
2021-11-11 7,290.00 7,367.19 7,268.50 7,341.86 0.0M
2021-11-10 7,200.00 7,350.00 7,195.00 7,350.00 0.0M
2021-11-09 6,938.50 6,990.75 6,921.87 6,990.00 0.0M
2021-11-08 7,099.00 7,125.00 7,089.00 7,094.00 0.0M
2021-11-05 6,920.00 7,116.00 6,920.00 7,098.39 0.0M
2021-11-04 6,800.07 6,900.00 6,800.07 6,889.50 0.0M
2021-11-03 7,035.00 7,035.00 6,769.01 6,780.00 0.0M
2021-11-01 7,040.90 7,089.99 6,920.04 6,938.00 0.0M
2021-10-29 6,833.00 6,919.00 6,833.00 6,887.00 0.0M
2021-10-28 7,040.00 7,040.00 6,740.00 6,740.00 0.0M
2021-10-27 6,863.00 6,880.00 6,745.26 6,840.00 0.0M
2021-10-26 7,389.99 7,389.99 7,222.00 7,235.97 0.0M
2021-10-25 7,219.00 7,305.50 7,219.00 7,305.50 0.0M
2021-10-22 7,243.00 7,274.99 7,195.75 7,220.00 0.0M
2021-10-21 7,086.00 7,249.70 7,086.00 7,241.99 0.0M
2021-10-20 7,249.99 7,249.99 7,221.39 7,249.96 0.0M
2021-10-19 7,301.02 7,340.00 7,285.00 7,340.00 0.0M
2021-10-18 7,190.00 7,320.00 7,190.00 7,301.03 0.0M
2021-10-15 7,140.00 7,299.04 7,140.00 7,240.97 0.0M
2021-10-14 7,100.91 7,100.91 6,985.58 7,090.00 0.0M
2021-10-13 7,098.00 7,098.00 6,966.00 6,974.63 0.0M
2021-10-12 7,223.10 7,223.10 7,202.00 7,202.00 0.0M
2021-10-11 7,350.00 7,350.00 7,280.00 7,280.00 0.0M
2021-10-08 7,351.95 7,430.99 7,349.20 7,349.20 0.0M
2021-10-07 7,354.00 7,363.00 7,281.20 7,351.99 0.0M
2021-10-05 7,080.00 7,134.85 7,024.00 7,026.40 0.0M
2021-10-04 7,355.00 7,355.00 6,985.00 6,990.00 0.0M
2021-10-01 7,199.99 7,400.00 7,199.99 7,353.43 0.0M
2021-09-30 7,280.00 7,280.00 7,154.01 7,170.01 0.0M
2021-09-29 7,260.80 7,310.00 7,218.11 7,263.00 0.0M
2021-09-28 7,144.00 7,191.00 7,085.01 7,176.21 0.0M
2021-09-27 7,195.00 7,226.02 7,123.01 7,177.36 0.0M
2021-09-24 7,050.01 7,215.00 7,050.01 7,200.00 0.0M
2021-09-23 6,965.00 7,099.99 6,965.00 7,056.10 0.0M
2021-09-22 6,868.90 6,878.00 6,868.90 6,878.00 0.0M
2021-09-21 6,885.00 6,909.99 6,842.89 6,867.00 0.0M
2021-09-20 6,825.55 6,879.23 6,770.01 6,841.20 0.0M
2021-09-17 6,835.00 6,914.99 6,830.00 6,914.99 0.0M
2021-09-15 6,900.00 6,942.59 6,835.06 6,899.99 0.0M
2021-09-14 6,910.38 6,974.99 6,884.70 6,884.70 0.0M
2021-09-13 6,905.00 6,921.00 6,857.79 6,921.00 0.0M
2021-09-10 7,049.00 7,049.00 6,900.06 6,912.01 0.0M
2021-09-09 7,005.00 7,048.98 7,005.00 7,019.99 0.0M
2021-09-08 6,965.00 7,018.99 6,910.00 6,990.00 0.0M
2021-09-07 6,850.00 6,979.99 6,850.00 6,889.15 0.0M
2021-09-06 6,770.01 6,779.00 6,770.01 6,779.00 0.0M
2021-09-03 6,800.00 6,850.00 6,750.00 6,803.84 0.0M
2021-09-02 6,992.23 6,992.23 6,791.85 6,798.66 0.0M
2021-09-01 7,000.00 7,069.99 6,960.00 6,992.23 0.0M
2021-08-31 7,101.01 7,101.01 6,947.49 6,947.77 0.0M
2021-08-30 7,124.00 7,133.25 7,101.01 7,120.00 0.0M
2021-08-27 7,165.05 7,229.11 7,130.00 7,190.83 0.0M
2021-08-26 7,177.08 7,200.00 7,167.00 7,200.00 0.0M
2021-08-25 7,340.00 7,350.00 7,289.10 7,289.10 0.0M
2021-08-24 7,405.00 7,479.91 7,328.24 7,340.00 0.0M
2021-08-23 7,350.00 7,398.99 7,328.00 7,339.08 0.0M
2021-08-20 7,244.33 7,278.39 7,215.00 7,238.00 0.0M
2021-08-19 7,201.40 7,227.88 7,191.92 7,227.88 0.0M
2021-08-18 7,278.78 7,308.25 7,240.02 7,240.02 0.0M
2021-08-17 7,227.00 7,254.00 7,216.00 7,216.00 0.0M
2021-08-16 7,085.00 7,253.99 7,085.00 7,253.99 0.0M
2021-08-13 7,197.00 7,215.55 7,150.01 7,205.00 0.0M
2021-08-12 7,187.26 7,242.30 7,173.90 7,224.30 0.0M
2021-08-11 7,355.00 7,355.00 7,260.00 7,260.50 0.0M
2021-08-10 7,490.00 7,490.00 7,335.00 7,395.00 0.0M
2021-08-09 7,500.00 7,500.00 7,370.03 7,452.00 0.0M
2021-08-06 7,496.92 7,496.92 7,496.92 7,496.92 0.0M
2021-08-05 7,382.97 7,448.44 7,324.09 7,393.99 0.0M
2021-08-04 7,310.00 7,369.02 7,250.00 7,340.99 0.0M
2021-08-03 7,350.00 7,381.00 7,210.00 7,355.48 0.0M
2021-08-02 7,699.97 7,699.97 7,469.00 7,469.36 0.0M
2021-07-30 7,667.00 7,667.00 7,667.00 7,667.00 0.0M
2021-07-29 7,791.00 7,821.80 7,741.31 7,741.31 0.0M
2021-07-28 7,815.01 7,815.01 7,640.00 7,640.00 0.0M
2021-07-27 7,840.01 7,840.01 7,730.00 7,730.00 0.0M
2021-07-26 7,874.00 7,875.00 7,790.00 7,840.01 0.0M
2021-07-23 7,720.00 7,909.62 7,701.07 7,874.72 0.0M
2021-07-22 7,669.00 7,735.48 7,667.06 7,680.00 0.0M
2021-07-21 7,610.00 7,739.10 7,610.00 7,620.00 0.0M
2021-07-20 7,326.00 7,569.00 7,326.00 7,569.00 0.0M
2021-07-19 7,350.01 7,404.32 7,305.00 7,314.74 0.0M
2021-07-16 7,665.00 7,717.00 7,631.51 7,631.51 0.0M
2021-07-15 7,795.00 7,804.70 7,795.00 7,804.70 0.0M
2021-07-14 7,695.88 7,760.00 7,695.88 7,759.00 0.0M
2021-07-13 7,649.99 7,690.00 7,636.57 7,690.00 0.0M
2021-07-12 7,486.87 7,486.87 7,426.94 7,426.94 0.0M
2021-07-09 7,375.55 7,476.59 7,360.38 7,476.59 0.0M
2021-07-08 7,425.93 7,450.00 7,383.00 7,450.00 0.0M
2021-07-07 7,530.00 7,530.00 7,455.00 7,464.50 0.0M
2021-07-06 7,460.00 7,524.99 7,460.00 7,524.99 0.0M
2021-07-02 7,425.00 7,484.70 7,400.00 7,484.70 0.0M
2021-07-01 7,347.00 7,416.00 7,344.84 7,409.04 0.0M
2021-06-30 7,375.84 7,375.84 7,300.00 7,300.00 0.0M
2021-06-29 7,366.00 7,366.00 7,299.00 7,299.00 0.0M
2021-06-28 7,375.00 7,380.00 7,250.00 7,250.00 0.0M
2021-06-25 7,346.70 7,479.47 7,346.70 7,479.47 0.0M
2021-06-24 7,590.00 7,590.00 7,449.55 7,449.55 0.0M
2021-06-23 7,640.00 7,650.00 7,575.00 7,583.02 0.0M
2021-06-22 7,743.00 7,760.80 7,673.75 7,673.75 0.0M
2021-06-21 7,701.28 7,745.00 7,701.28 7,745.00 0.0M
2021-06-18 7,497.00 7,698.99 7,497.00 7,590.00 0.0M
2021-06-17 7,446.00 7,532.00 7,446.00 7,529.03 0.0M
2021-06-16 7,367.00 7,400.00 7,367.00 7,370.00 0.0M
2021-06-15 7,411.99 7,411.99 7,350.00 7,400.00 0.0M
2021-06-14 7,230.00 7,283.00 7,225.00 7,283.00 0.0M
2021-06-11 7,292.00 7,292.00 7,270.00 7,270.00 0.0M
2021-06-10 7,150.00 7,171.00 7,150.00 7,168.00 0.0M
2021-06-09 7,216.00 7,286.39 7,177.04 7,177.04 0.0M
2021-06-08 7,170.00 7,299.00 7,170.00 7,210.00 0.0M
2021-06-07 7,250.00 7,250.00 7,203.00 7,203.00 0.0M
2021-06-04 7,300.00 7,300.00 7,274.00 7,300.00 0.0M
2021-06-03 7,306.28 7,315.00 7,306.28 7,315.00 0.0M
2021-06-02 7,375.00 7,380.00 7,300.50 7,300.50 0.0M
2021-06-01 7,192.00 7,276.90 7,155.01 7,257.59 0.0M
2021-05-28 7,225.00 7,292.00 7,225.00 7,291.81 0.0M
2021-05-27 7,235.75 7,310.00 7,220.00 7,220.00 0.0M
2021-05-26 7,320.00 7,320.00 7,235.75 7,235.75 0.0M
2021-05-25 7,381.00 7,391.77 7,355.00 7,391.77 0.0M
2021-05-24 7,467.60 7,467.60 7,380.37 7,380.37 0.0M
2021-05-21 7,416.00 7,425.43 7,368.00 7,368.00 0.0M
2021-05-20 7,387.88 7,387.88 7,317.55 7,350.00 0.0M
2021-05-19 7,100.00 7,175.00 7,100.00 7,175.00 0.0M
2021-05-18 7,276.00 7,354.99 7,276.00 7,296.67 0.0M
2021-05-17 7,142.00 7,194.32 7,142.00 7,184.71 0.0M
2021-05-14 7,234.00 7,234.00 7,200.01 7,221.69 0.0M
2021-05-13 7,249.00 7,250.00 7,249.00 7,250.00 0.0M
2021-05-12 7,224.00 7,237.22 7,190.00 7,190.00 0.0M
2021-05-11 7,285.00 7,333.85 7,285.00 7,331.97 0.0M
2021-05-10 7,433.00 7,433.00 7,296.00 7,296.00 0.0M
2021-05-07 7,493.00 7,537.00 7,478.50 7,478.50 0.0M
2021-05-06 7,352.04 7,538.00 7,352.04 7,535.23 0.0M
2021-05-05 7,557.00 7,596.00 7,557.00 7,589.34 0.0M
2021-05-04 7,660.16 7,660.16 7,586.21 7,590.00 0.0M
2021-05-03 7,972.19 7,972.19 7,600.00 7,680.00 0.0M
2021-04-30 7,666.00 7,777.94 7,666.00 7,755.00 0.0M
2021-04-29 7,877.21 7,877.21 7,733.01 7,877.21 0.0M
2021-04-28 7,955.00 7,965.00 7,875.00 7,877.22 0.0M
2021-04-27 7,778.00 7,852.99 7,670.00 7,815.00 0.0M
2021-04-26 7,800.00 7,800.00 7,686.30 7,723.72 0.0M
2021-04-23 7,629.30 7,715.00 7,629.30 7,714.00 0.0M
2021-04-22 7,713.00 7,718.50 7,652.00 7,652.00 0.0M
2021-04-21 7,541.37 7,593.06 7,541.37 7,593.06 0.0M
2021-04-20 7,458.00 7,503.85 7,450.00 7,503.85 0.0M
2021-04-19 7,698.99 7,698.99 7,590.00 7,602.77 0.0M
2021-04-16 7,668.00 7,700.00 7,668.00 7,700.00 0.0M
2021-04-15 7,619.00 7,700.00 7,619.00 7,700.00 0.0M
2021-04-14 7,575.00 7,624.00 7,575.00 7,624.00 0.0M
2021-04-13 7,596.90 7,613.43 7,563.95 7,612.69 0.0M
2021-04-12 7,580.00 7,631.70 7,580.00 7,631.70 0.0M
2021-04-09 7,650.00 7,650.00 7,595.83 7,627.17 0.0M
2021-04-07 7,509.50 7,543.00 7,490.00 7,490.00 0.0M
2021-04-06 7,376.00 7,500.00 7,376.00 7,500.00 0.0M
2021-04-05 7,488.00 7,520.00 7,460.00 7,478.00 0.0M
2021-03-31 7,305.09 7,350.00 7,305.09 7,340.00 0.0M
2021-03-30 7,458.00 7,460.00 7,381.50 7,410.18 0.0M
2021-03-29 7,450.33 7,523.38 7,421.07 7,523.38 0.0M
2021-03-26 7,448.00 7,475.75 7,397.00 7,475.75 0.0M
2021-03-25 7,450.00 7,450.00 7,378.00 7,397.74 0.0M
2021-03-24 7,442.00 7,590.00 7,442.00 7,548.00 0.0M
2021-03-23 7,336.00 7,370.00 7,336.00 7,362.60 0.0M
2021-03-19 7,350.52 7,414.00 7,250.00 7,298.96 0.0M
2021-03-18 7,561.50 7,596.83 7,470.30 7,470.30 0.0M
2021-03-17 7,850.00 7,850.00 7,715.00 7,731.80 0.0M
2021-03-16 7,881.00 7,920.11 7,800.00 7,857.96 0.0M
2021-03-12 7,955.01 7,955.01 7,880.00 7,881.00 0.0M
2021-03-11 8,032.00 8,051.00 7,999.60 7,999.60 0.0M
2021-03-10 7,992.00 8,000.00 7,970.00 7,970.00 0.0M
2021-03-09 7,992.00 8,150.00 7,992.00 8,008.00 0.0M
2021-03-08 7,770.73 8,070.00 7,770.73 7,993.67 0.0M
2021-03-05 7,310.00 7,695.42 7,310.00 7,695.42 0.0M
2021-03-04 7,422.00 7,450.00 7,300.00 7,310.20 0.0M
2021-03-03 7,609.00 7,609.00 7,513.46 7,608.00 0.0M
2021-03-02 7,500.00 7,523.45 7,462.00 7,523.45 0.0M
2021-03-01 7,455.00 7,554.99 7,453.24 7,453.24 0.0M
2021-02-26 7,420.00 7,453.23 7,347.67 7,453.23 0.0M
2021-02-25 7,482.99 7,483.83 7,399.01 7,399.01 0.0M
2021-02-24 7,230.00 7,492.00 7,230.00 7,483.83 0.0M
2021-02-23 7,011.96 7,299.99 7,011.96 7,200.63 0.0M
2021-02-22 6,957.00 7,104.00 6,945.00 7,066.33 0.0M
2021-02-19 6,825.00 6,850.00 6,805.00 6,805.00 0.0M
2021-02-18 6,840.00 6,877.00 6,840.00 6,874.00 0.0M
2021-02-17 6,851.00 6,890.00 6,743.42 6,800.00 0.0M
2021-02-16 6,831.82 6,891.00 6,820.01 6,878.00 0.0M
2021-02-12 6,785.00 6,827.12 6,785.00 6,827.12 0.0M
2021-02-11 6,884.00 6,884.00 6,805.00 6,840.00 0.0M
2021-02-10 6,673.00 6,694.85 6,673.00 6,687.70 0.0M
2021-02-09 6,654.04 6,742.00 6,654.04 6,687.00 0.0M
2021-02-08 6,774.30 6,774.30 6,768.00 6,768.00 0.0M
2021-02-05 6,878.00 6,878.00 6,825.34 6,830.00 0.0M
2021-02-04 6,800.00 6,975.00 6,800.00 6,936.00 0.0M
2021-02-03 6,733.00 6,733.00 6,733.00 6,733.00 0.0M
2021-02-02 6,700.00 6,779.75 6,700.00 6,779.75 0.0M
2021-01-29 6,410.00 6,505.00 6,405.87 6,505.00 0.0M
2021-01-28 6,566.72 6,652.50 6,566.72 6,577.00 0.0M
2021-01-27 6,523.00 6,523.00 6,365.01 6,417.65 0.0M
2021-01-26 6,575.00 6,580.00 6,548.00 6,578.00 0.0M
2021-01-25 6,500.00 6,610.00 6,500.00 6,575.73 0.0M
2021-01-22 6,578.54 6,578.55 6,578.54 6,578.55 0.0M
2021-01-21 6,593.00 6,626.00 6,593.00 6,626.00 0.0M
2021-01-20 6,574.00 6,596.00 6,574.00 6,596.00 0.0M
2021-01-19 6,450.00 6,454.00 6,405.00 6,426.00 0.0M
2021-01-15 6,455.00 6,455.00 6,381.00 6,401.33 0.0M
2021-01-14 6,691.00 6,691.00 6,450.00 6,457.14 0.0M
2021-01-13 6,860.00 6,893.17 6,835.82 6,893.17 0.0M
2021-01-12 6,760.00 6,797.00 6,713.00 6,791.00 0.0M
2021-01-11 7,103.00 7,103.00 6,996.00 6,996.00 0.0M
2021-01-08 7,090.00 7,090.00 7,040.00 7,050.00 0.0M
2021-01-07 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-01-06 6,940.00 6,940.00 6,907.50 6,940.00 0.0M
2021-01-05 7,000.00 7,000.00 6,912.50 6,920.00 0.0M
2021-01-04 7,040.00 7,040.00 7,000.00 7,022.00 0.0M