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
2023-12-28 7,250.50 7,250.50 7,250.50 7,250.50 0.0M
2023-12-27 7,208.56 7,208.56 7,169.30 7,169.30 0.0M
2023-12-22 7,225.00 7,225.00 7,207.11 7,208.56 0.0M
2023-12-21 7,202.00 7,202.00 7,186.00 7,186.00 0.0M
2023-12-20 7,230.25 7,230.25 7,230.25 7,230.25 0.0M
2023-12-19 7,267.00 7,267.00 7,236.76 7,236.76 0.0M
2023-12-18 7,399.98 7,399.98 7,142.41 7,280.00 0.0M
2023-12-15 7,315.18 7,315.18 7,166.65 7,166.65 0.0M
2023-12-14 7,238.00 7,324.99 7,188.33 7,324.99 0.0M
2023-12-13 7,238.00 7,238.00 7,238.00 7,238.00 0.0M
2023-12-11 7,213.78 7,227.00 7,213.78 7,227.00 0.0M
2023-12-07 7,194.00 7,205.11 7,194.00 7,205.11 0.0M
2023-12-06 7,088.74 7,099.50 7,088.74 7,099.50 0.0M
2023-12-05 7,093.00 7,100.00 7,093.00 7,093.45 0.0M
2023-12-04 7,118.00 7,199.99 7,118.00 7,134.94 0.0M
2023-12-01 7,088.01 7,118.00 7,088.01 7,118.00 0.0M
2023-11-30 7,150.00 7,150.00 7,150.00 7,150.00 0.0M
2023-11-29 7,049.99 7,088.50 7,049.00 7,088.50 0.0M
2023-11-28 7,049.98 7,049.98 7,049.98 7,049.98 0.0M
2023-11-27 7,016.11 7,049.98 7,016.11 7,049.98 0.0M
2023-11-24 7,049.99 7,049.99 7,049.99 7,049.99 0.0M
2023-11-21 7,010.00 7,050.68 7,000.00 7,050.68 0.0M
2023-11-17 6,868.90 6,905.00 6,868.11 6,904.28 0.0M
2023-11-16 6,900.01 6,900.01 6,839.32 6,839.32 0.0M
2023-11-14 6,928.60 6,928.60 6,928.60 6,928.60 0.0M
2023-11-13 6,944.00 6,944.00 6,944.00 6,944.00 0.0M
2023-11-10 6,908.25 6,937.13 6,908.25 6,937.13 0.0M
2023-11-09 6,850.00 6,921.00 6,850.00 6,921.00 0.0M
2023-11-08 6,852.80 6,852.80 6,850.11 6,850.11 0.0M
2023-11-07 6,780.00 6,820.00 6,780.00 6,798.11 0.0M
2023-11-06 6,759.60 6,774.49 6,759.60 6,774.49 0.0M
2023-11-03 6,750.00 7,012.00 6,750.00 6,772.02 0.0M
2023-11-01 6,769.40 6,780.00 6,750.00 6,755.30 0.0M
2023-10-31 6,784.90 6,784.90 6,784.90 6,784.90 0.0M
2023-10-30 6,715.00 6,715.00 6,715.00 6,715.00 0.0M
2023-10-26 6,800.01 6,800.01 6,655.25 6,655.25 0.0M
2023-10-25 7,104.00 7,104.00 7,085.00 7,085.50 0.0M
2023-10-24 7,042.74 7,065.01 7,042.74 7,065.01 0.0M
2023-10-23 7,019.99 7,019.99 6,985.00 6,985.00 0.0M
2023-10-19 7,135.00 7,149.00 7,070.00 7,070.00 0.0M
2023-10-18 7,278.80 7,278.80 7,180.00 7,180.00 0.0M
2023-10-17 7,214.00 7,214.00 7,199.00 7,200.00 0.0M
2023-10-16 7,214.00 7,214.00 7,214.00 7,214.00 0.0M
2023-10-13 7,157.50 7,170.00 7,157.50 7,170.00 0.0M
2023-10-12 7,097.74 7,097.74 7,097.74 7,097.74 0.0M
2023-10-10 7,218.00 7,226.00 7,218.00 7,226.00 0.0M
2023-10-06 7,261.00 7,261.40 7,250.00 7,250.00 0.0M
2023-10-05 7,096.00 7,181.08 7,096.00 7,181.08 0.0M
2023-10-04 7,031.00 7,058.00 7,031.00 7,058.00 0.0M
2023-10-03 7,003.20 7,020.00 7,001.90 7,002.60 0.0M
2023-10-02 6,966.50 6,966.50 6,966.50 6,966.50 0.0M
2023-09-28 7,026.30 7,038.40 7,026.30 7,038.40 0.0M
2023-09-27 6,945.10 6,976.83 6,945.10 6,976.83 0.0M
2023-09-26 6,958.60 6,958.60 6,958.60 6,958.60 0.0M
2023-09-25 6,979.00 7,002.42 6,979.00 7,002.42 0.0M
2023-09-20 7,068.64 7,070.14 7,068.64 7,070.14 0.0M
2023-09-19 7,153.00 7,153.00 7,153.00 7,153.00 0.0M
2023-09-18 7,244.76 7,244.76 7,152.50 7,152.50 0.0M
2023-09-14 7,074.00 7,074.00 7,074.00 7,074.00 0.0M
2023-09-13 7,153.00 7,153.00 7,153.00 7,153.00 0.0M
2023-09-12 7,181.59 7,181.59 7,181.59 7,181.59 0.0M
2023-09-11 7,233.00 7,233.00 7,233.00 7,233.00 0.0M
2023-09-08 7,288.00 7,288.00 7,288.00 7,288.00 0.0M
2023-09-07 7,306.00 7,306.00 7,306.00 7,306.00 0.0M
2023-09-06 7,140.00 7,250.00 7,140.00 7,250.00 0.0M
2023-09-05 7,134.90 7,154.00 7,023.31 7,023.31 0.0M
2023-09-01 7,077.70 7,103.00 7,066.00 7,066.00 0.0M
2023-08-31 6,983.01 6,983.01 6,983.01 6,983.01 0.0M
2023-08-30 6,945.00 6,945.00 6,945.00 6,945.00 0.0M
2023-08-29 6,900.00 6,922.00 6,900.00 6,922.00 0.0M
2023-08-28 6,770.01 6,795.33 6,680.01 6,795.33 0.0M
2023-08-25 6,580.51 6,770.00 6,580.51 6,770.00 0.0M
2023-08-24 6,737.00 6,737.00 6,722.80 6,722.80 0.0M
2023-08-23 6,750.00 6,755.00 6,740.80 6,755.00 0.0M
2023-08-22 6,735.00 6,735.00 6,721.03 6,721.03 0.0M
2023-08-21 6,706.27 6,706.27 6,675.00 6,675.00 0.0M
2023-08-17 6,725.00 6,725.00 6,708.84 6,709.24 0.0M
2023-08-15 6,750.00 6,750.00 6,750.00 6,750.00 0.0M
2023-08-14 6,808.00 6,808.00 6,808.00 6,808.00 0.0M
2023-08-11 6,729.00 6,729.00 6,729.00 6,729.00 0.0M
2023-08-10 6,749.00 6,749.00 6,749.00 6,749.00 0.0M
2023-08-09 6,720.00 6,720.00 6,720.00 6,720.00 0.0M
2023-08-07 6,741.52 6,775.00 6,741.52 6,775.00 0.0M
2023-08-04 6,717.00 6,717.00 6,717.00 6,717.00 0.0M
2023-08-01 6,653.00 6,695.44 6,648.80 6,695.44 0.0M
2023-07-31 6,590.00 6,590.00 6,590.00 6,590.00 0.0M
2023-07-28 6,543.00 6,543.00 6,504.00 6,504.00 0.0M
2023-07-27 6,687.00 6,687.00 6,687.00 6,687.00 0.0M
2023-07-26 6,750.71 6,750.71 6,750.71 6,750.71 0.0M
2023-07-25 6,782.56 6,816.00 6,782.56 6,816.00 0.0M
2023-07-24 6,759.00 6,759.00 6,759.00 6,759.00 0.0M
2023-07-21 6,761.26 6,791.00 6,761.26 6,791.00 0.0M
2023-07-20 6,678.89 6,678.89 6,678.89 6,678.89 0.0M
2023-07-18 6,699.00 6,699.00 6,699.00 6,699.00 0.0M
2023-07-17 6,770.00 6,770.00 6,737.31 6,737.31 0.0M
2023-07-14 6,911.99 6,911.99 6,767.00 6,767.00 0.0M
2023-07-13 6,819.00 6,819.00 6,779.80 6,782.00 0.0M
2023-07-12 6,763.06 6,763.06 6,763.06 6,763.06 0.0M
2023-07-11 6,755.00 6,773.00 6,745.00 6,773.00 0.0M
2023-07-10 6,679.00 6,679.00 6,679.00 6,679.00 0.0M
2023-07-07 6,680.00 6,681.70 6,680.00 6,681.70 0.0M
2023-07-06 6,722.51 6,778.03 6,722.51 6,778.03 0.0M
2023-07-05 6,678.00 6,695.50 6,678.00 6,695.50 0.0M
2023-06-30 6,679.50 6,679.50 6,679.50 6,679.50 0.0M
2023-06-29 6,617.43 6,633.00 6,617.43 6,633.00 0.0M
2023-06-28 6,504.00 6,504.00 6,504.00 6,504.00 0.0M
2023-06-23 6,507.93 6,507.93 6,507.93 6,507.93 0.0M
2023-06-22 6,471.55 6,471.55 6,451.72 6,451.72 0.0M
2023-06-21 6,465.00 6,507.92 6,425.03 6,507.92 0.0M
2023-06-20 6,443.25 6,487.85 6,420.03 6,487.85 0.0M
2023-06-16 6,523.00 6,523.00 6,443.50 6,443.50 0.0M
2023-06-15 6,450.00 6,467.00 6,450.00 6,466.00 0.0M
2023-06-14 6,443.00 6,450.00 6,415.61 6,415.61 0.0M
2023-06-13 6,445.00 6,445.00 6,445.00 6,445.00 0.0M
2023-06-12 6,452.00 6,478.34 6,452.00 6,478.34 0.0M
2023-06-09 6,379.33 6,379.33 6,379.33 6,379.33 0.0M
2023-06-08 6,416.75 6,416.75 6,392.00 6,392.00 0.0M
2023-06-07 6,404.98 6,462.90 6,404.98 6,449.00 0.0M
2023-06-06 6,601.57 6,601.57 6,601.57 6,601.57 0.0M
2023-06-02 6,579.11 6,579.11 6,579.11 6,579.11 0.0M
2023-06-01 6,503.90 6,503.90 6,503.90 6,503.90 0.0M
2023-05-31 6,391.68 6,391.68 6,391.68 6,391.68 0.0M
2023-05-25 6,530.00 6,530.00 6,530.00 6,530.00 0.0M
2023-05-24 6,560.00 6,560.00 6,548.51 6,548.51 0.0M
2023-05-23 6,864.09 6,864.09 6,533.31 6,665.00 0.0M
2023-05-18 6,850.00 6,874.00 6,850.00 6,870.00 0.0M
2023-05-16 6,598.00 6,623.23 6,598.00 6,623.23 0.0M
2023-05-15 6,667.57 6,667.57 6,667.57 6,667.57 0.0M
2023-05-08 6,850.00 6,850.00 6,850.00 6,850.00 0.0M
2023-05-05 6,735.00 6,830.00 6,735.00 6,830.00 0.0M
2023-05-04 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2023-05-03 6,762.62 6,762.62 6,762.62 6,762.62 0.0M
2023-04-28 6,737.51 6,860.00 6,737.51 6,848.87 0.0M
2023-04-27 6,690.00 6,928.96 6,690.00 6,718.00 0.0M
2023-04-24 6,725.44 6,725.44 6,725.44 6,725.44 0.0M
2023-04-19 6,691.59 6,746.00 6,691.59 6,746.00 0.0M
2023-04-18 6,775.74 6,775.74 6,723.17 6,723.17 0.0M
2023-04-17 6,685.00 6,685.00 6,685.00 6,685.00 0.0M
2023-04-14 6,649.02 6,649.02 6,649.02 6,649.02 0.0M
2023-04-13 6,612.00 6,649.00 6,612.00 6,649.00 0.0M
2023-04-04 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2023-04-03 6,593.88 6,619.20 6,593.88 6,614.08 0.0M
2023-03-31 6,529.99 6,530.00 6,529.99 6,530.00 0.0M
2023-03-29 6,455.61 6,455.61 6,455.61 6,455.61 0.0M
2023-03-28 6,470.00 6,470.00 6,445.00 6,445.00 0.0M
2023-03-27 6,510.74 6,510.74 6,510.74 6,510.74 0.0M
2023-03-24 6,483.00 6,483.00 6,483.00 6,483.00 0.0M
2023-03-23 6,595.14 6,595.14 6,595.14 6,595.14 0.0M
2023-03-22 6,509.01 6,509.01 6,509.01 6,509.01 0.0M
2023-03-21 6,575.00 6,575.00 6,575.00 6,575.00 0.0M
2023-03-17 6,617.64 6,617.64 6,617.64 6,617.64 0.0M
2023-03-16 6,518.11 6,530.85 6,518.11 6,530.85 0.0M
2023-03-15 6,575.00 6,583.00 6,573.00 6,573.00 0.0M
2023-03-14 6,596.00 6,610.00 6,535.00 6,535.00 0.0M
2023-03-13 6,546.00 6,591.00 6,546.00 6,591.00 0.0M
2023-03-10 6,400.00 6,400.00 6,400.00 6,400.00 0.0M
2023-03-09 6,440.00 6,440.00 6,440.00 6,440.00 0.0M
2023-03-08 6,440.00 6,440.00 6,440.00 6,440.00 0.0M
2023-03-06 6,619.08 6,619.08 6,604.00 6,604.00 0.0M
2023-03-01 6,387.91 6,407.77 6,387.91 6,407.77 0.0M
2023-02-28 6,350.11 6,525.00 6,350.11 6,525.00 0.0M
2023-02-27 6,575.00 6,575.00 6,575.00 6,575.00 0.0M
2023-02-23 6,521.00 6,555.00 6,521.00 6,555.00 0.0M
2023-02-22 6,555.00 6,555.00 6,509.00 6,509.00 0.0M
2023-02-21 6,573.59 6,573.59 6,555.61 6,555.61 0.0M
2023-02-16 6,858.50 6,858.50 6,858.50 6,858.50 0.0M
2023-02-15 6,840.70 6,843.15 6,840.70 6,843.15 0.0M
2023-02-14 6,846.05 6,874.25 6,846.05 6,874.25 0.0M
2023-02-13 6,821.52 6,875.00 6,821.52 6,875.00 0.0M
2023-02-09 7,048.00 7,048.00 6,969.81 6,969.81 0.0M
2023-02-08 7,023.00 7,023.00 7,023.00 7,023.00 0.0M
2023-02-07 7,037.00 7,085.60 7,037.00 7,085.60 0.0M
2023-02-03 7,034.00 7,145.00 7,034.00 7,110.00 0.0M
2023-02-02 7,099.99 7,099.99 6,961.75 6,961.75 0.0M
2023-02-01 6,977.10 6,977.10 6,977.10 6,977.10 0.0M
2023-01-31 6,958.00 6,958.00 6,943.11 6,943.11 0.0M
2023-01-30 7,030.00 7,030.00 7,030.00 7,030.00 0.0M
2023-01-27 7,097.00 7,097.00 7,005.00 7,005.00 0.0M
2023-01-25 7,035.61 7,185.00 7,035.61 7,185.00 0.0M
2023-01-24 7,177.00 7,177.00 7,160.00 7,160.00 0.0M
2023-01-23 7,053.60 7,053.60 7,053.60 7,053.60 0.0M
2023-01-20 7,057.83 7,057.83 7,053.00 7,053.00 0.0M
2023-01-19 7,008.00 7,008.00 7,008.00 7,008.00 0.0M
2023-01-18 6,975.00 6,975.00 6,975.00 6,975.00 0.0M
2023-01-17 7,007.00 7,007.00 7,007.00 7,007.00 0.0M
2023-01-13 7,117.00 7,117.00 7,053.00 7,053.00 0.0M
2023-01-11 7,572.83 7,572.83 7,091.57 7,091.57 0.0M
2023-01-10 7,077.41 7,077.41 7,077.41 7,077.41 0.0M
2023-01-09 7,114.00 7,114.00 7,114.00 7,114.00 0.0M
2023-01-06 6,982.00 7,030.00 6,982.00 7,030.00 0.0M
2023-01-05 6,905.00 6,905.00 6,905.00 6,905.00 0.0M
2023-01-04 6,850.00 6,850.00 6,850.00 6,850.00 0.0M
2023-01-03 6,830.00 6,830.00 6,830.00 6,830.00 0.0M
2023-01-02 6,700.00 6,700.00 6,700.00 6,700.00 0.0M