麦当劳公司

MCD
🏛️ 墨西哥 →
5,531.99
最后更新: 2025-09-23
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 5,450.00 5,490.00 5,450.00 5,490.00 0.0M
2021-12-30 5,474.44 5,485.00 5,140.00 5,470.00 0.0M
2021-12-29 5,540.00 5,540.00 5,500.01 5,500.01 0.0M
2021-12-27 5,492.84 5,492.84 5,492.84 5,492.84 0.0M
2021-12-20 5,342.10 5,405.00 5,307.01 5,405.00 0.0M
2021-12-15 5,562.70 5,593.00 5,562.70 5,593.00 0.0M
2021-12-14 5,528.00 5,559.00 5,528.00 5,559.00 0.0M
2021-12-13 5,526.18 5,526.18 5,526.18 5,526.18 0.0M
2021-12-10 5,526.18 5,526.18 5,526.18 5,526.18 0.0M
2021-12-09 5,465.92 5,511.99 5,465.92 5,500.00 0.0M
2021-12-08 5,472.00 5,472.00 5,407.85 5,442.47 0.0M
2021-12-07 5,447.30 5,473.00 5,447.30 5,470.00 0.0M
2021-12-06 5,342.26 5,342.26 5,342.26 5,342.26 0.0M
2021-12-03 5,306.37 5,335.00 5,306.37 5,335.00 0.0M
2021-12-02 5,278.84 5,278.84 5,240.00 5,257.64 0.0M
2021-12-01 5,235.63 5,325.00 5,235.63 5,282.01 0.0M
2021-11-30 5,400.00 5,400.00 5,235.62 5,270.00 0.0M
2021-11-29 5,443.00 5,445.00 5,439.91 5,439.91 0.0M
2021-11-26 5,484.00 5,525.00 5,425.01 5,425.01 0.0M
2021-11-25 5,510.00 5,550.00 5,510.00 5,550.00 0.0M
2021-11-24 5,495.00 5,510.00 5,495.00 5,510.00 0.0M
2021-11-23 5,400.00 5,433.00 5,400.00 5,428.88 0.0M
2021-11-22 5,282.29 5,399.98 5,282.29 5,355.00 0.0M
2021-11-19 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2021-11-18 5,238.00 5,250.01 5,238.00 5,250.01 0.0M
2021-11-17 5,205.35 5,248.99 5,194.01 5,228.00 0.0M
2021-11-16 5,256.00 5,256.00 5,249.00 5,249.00 0.0M
2021-11-11 5,165.00 5,165.00 5,139.00 5,139.00 0.0M
2021-11-10 5,163.00 5,186.39 5,163.00 5,163.85 0.0M
2021-11-09 5,145.82 5,145.82 5,145.82 5,145.82 0.0M
2021-11-08 5,130.01 5,132.48 5,127.00 5,132.48 0.0M
2021-11-05 5,200.01 5,249.99 5,187.49 5,187.49 0.0M
2021-11-04 5,150.01 5,299.99 5,150.01 5,231.00 0.0M
2021-11-03 5,210.00 5,210.00 5,174.99 5,175.00 0.0M
2021-11-01 5,140.00 5,235.00 5,140.00 5,223.76 0.0M
2021-10-29 5,001.18 5,030.00 5,001.18 5,030.00 0.0M
2021-10-28 5,000.00 5,000.00 4,990.00 4,996.00 0.0M
2021-10-27 4,851.63 4,939.99 4,851.63 4,939.99 0.0M
2021-10-26 4,800.25 4,800.25 4,780.00 4,799.99 0.0M
2021-10-25 4,840.00 4,840.00 4,737.00 4,790.00 0.0M
2021-10-22 4,880.00 4,880.00 4,800.00 4,825.00 0.0M
2021-10-20 4,900.00 4,900.00 4,862.00 4,862.00 0.0M
2021-10-19 4,973.90 4,973.90 4,925.00 4,925.00 0.0M
2021-10-18 4,935.31 4,935.31 4,935.31 4,935.31 0.0M
2021-10-15 4,949.29 4,949.29 4,936.00 4,936.00 0.0M
2021-10-14 5,031.28 5,060.00 5,027.86 5,027.86 0.1M
2021-10-12 5,094.00 5,132.00 5,094.00 5,132.00 0.0M
2021-10-08 5,131.00 5,131.00 5,131.00 5,131.00 0.0M
2021-10-06 5,032.00 5,045.00 5,032.00 5,045.00 0.0M
2021-10-05 5,054.50 5,054.50 5,054.50 5,054.50 0.0M
2021-10-04 4,975.00 5,000.00 4,975.00 5,000.00 0.0M
2021-10-01 4,985.00 4,985.00 4,985.00 4,985.00 0.1M
2021-09-30 4,980.00 4,985.00 4,980.00 4,985.00 0.0M
2021-09-29 4,980.00 5,041.00 4,980.00 5,041.00 0.1M
2021-09-28 4,960.00 4,973.00 4,955.00 4,967.00 0.0M
2021-09-27 4,987.00 4,987.00 4,974.00 4,985.00 0.0M
2021-09-24 4,950.00 4,967.00 4,943.90 4,959.99 0.0M
2021-09-23 4,888.13 4,904.00 4,863.69 4,904.00 0.0M
2021-09-22 4,860.00 4,912.00 4,860.00 4,904.99 0.0M
2021-09-21 4,875.00 4,875.00 4,823.00 4,860.00 0.0M
2021-09-20 4,805.43 4,805.43 4,805.43 4,805.43 0.0M
2021-09-15 4,780.16 4,780.16 4,780.16 4,780.16 0.0M
2021-09-14 4,780.00 4,780.00 4,780.00 4,780.00 0.0M
2021-09-13 4,776.07 4,780.00 4,776.07 4,780.00 0.0M
2021-09-10 4,815.95 4,815.95 4,781.00 4,781.00 0.0M
2021-09-09 4,798.30 4,798.30 4,745.00 4,745.00 0.0M
2021-09-08 4,730.00 4,730.00 4,730.00 4,730.00 0.0M
2021-09-07 4,735.00 4,735.00 4,735.00 4,735.00 0.0M
2021-09-03 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2021-09-02 4,791.00 4,791.00 4,770.00 4,787.00 0.0M
2021-09-01 4,760.00 4,790.99 4,740.81 4,765.00 0.0M
2021-08-31 4,743.42 4,792.79 4,727.90 4,792.79 0.0M
2021-08-30 4,785.00 4,785.00 4,736.01 4,736.01 0.0M
2021-08-27 4,824.32 4,848.44 4,785.00 4,785.00 0.0M
2021-08-26 4,816.50 4,824.32 4,816.50 4,824.32 0.0M
2021-08-25 4,843.48 4,886.47 4,839.40 4,886.47 0.0M
2021-08-24 4,845.00 4,887.99 4,810.01 4,818.00 0.0M
2021-08-23 4,860.00 4,860.00 4,840.00 4,840.00 0.0M
2021-08-20 4,887.37 4,888.50 4,869.00 4,869.00 0.0M
2021-08-19 4,778.00 4,793.20 4,775.00 4,793.20 0.0M
2021-08-18 4,783.00 4,783.00 4,783.00 4,783.00 0.0M
2021-08-17 4,778.77 4,778.77 4,778.77 4,778.77 0.0M
2021-08-16 4,776.00 4,776.00 4,776.00 4,776.00 0.0M
2021-08-13 4,720.00 4,747.00 4,717.00 4,737.93 0.0M
2021-08-12 4,720.00 4,729.95 4,689.58 4,712.00 0.0M
2021-08-11 4,700.00 4,700.00 4,691.00 4,696.07 0.0M
2021-08-09 4,725.50 4,740.00 4,711.16 4,711.16 0.0M
2021-08-06 4,720.00 4,724.00 4,720.00 4,723.82 0.0M
2021-08-05 4,720.00 4,720.00 4,683.00 4,683.00 0.0M
2021-08-04 4,657.00 4,725.00 4,657.00 4,720.00 0.0M
2021-08-03 4,697.08 4,697.08 4,694.59 4,694.59 0.0M
2021-08-02 4,732.23 4,773.61 4,732.23 4,773.61 0.0M
2021-07-30 4,888.00 4,888.00 4,785.47 4,840.00 0.0M
2021-07-29 4,895.00 4,895.00 4,841.00 4,841.00 0.0M
2021-07-28 4,832.75 4,832.75 4,788.00 4,808.00 0.0M
2021-07-27 4,900.00 4,909.50 4,863.11 4,909.50 0.0M
2021-07-26 4,889.30 4,913.00 4,872.50 4,894.84 0.0M
2021-07-23 4,870.00 4,946.19 4,870.00 4,895.00 0.0M
2021-07-22 4,807.11 4,818.00 4,795.00 4,795.00 0.0M
2021-07-21 4,775.00 4,775.00 4,751.00 4,760.00 0.0M
2021-07-20 4,600.00 4,733.00 4,600.00 4,726.00 0.0M
2021-07-19 4,607.78 4,607.78 4,568.17 4,598.68 0.0M
2021-07-14 4,730.00 4,730.00 4,681.52 4,681.52 0.0M
2021-07-13 4,723.91 4,748.00 4,720.00 4,748.00 0.0M
2021-07-12 4,670.00 4,670.00 4,670.00 4,670.00 0.0M
2021-07-09 4,666.30 4,666.30 4,666.30 4,666.30 0.0M
2021-07-08 4,670.27 4,670.27 4,650.00 4,655.00 0.0M
2021-07-07 4,686.78 4,687.00 4,677.00 4,679.18 0.0M
2021-07-06 4,651.00 4,651.00 4,645.00 4,645.00 0.0M
2021-07-05 4,550.00 4,550.00 4,550.00 4,550.00 0.0M
2021-07-02 4,629.00 4,629.00 4,621.00 4,621.00 0.0M
2021-07-01 4,597.65 4,636.00 4,597.65 4,636.00 0.0M
2021-06-30 4,607.03 4,607.03 4,607.03 4,607.03 0.0M
2021-06-29 4,575.23 4,582.00 4,565.00 4,565.00 0.0M
2021-06-28 4,570.00 4,570.00 4,570.00 4,570.00 0.0M
2021-06-25 4,610.00 4,610.00 4,610.00 4,610.00 0.0M
2021-06-24 4,665.00 4,665.00 4,638.75 4,638.75 0.0M
2021-06-23 4,732.00 4,732.00 4,728.03 4,728.03 0.0M
2021-06-22 4,826.00 4,830.93 4,826.00 4,830.93 0.0M
2021-06-21 4,753.17 4,785.00 4,753.17 4,761.07 0.0M
2021-06-18 4,748.46 4,758.00 4,745.00 4,745.00 0.0M
2021-06-17 4,751.01 4,788.00 4,751.01 4,780.91 0.0M
2021-06-16 4,765.00 4,765.00 4,765.00 4,765.00 0.0M
2021-06-15 4,740.00 4,748.00 4,726.10 4,748.00 0.0M
2021-06-11 4,727.34 4,727.34 4,720.00 4,720.00 0.0M
2021-06-10 4,614.07 4,614.07 4,603.00 4,603.00 0.0M
2021-06-08 4,585.00 4,588.20 4,585.00 4,588.20 0.0M
2021-06-07 4,695.03 4,695.03 4,593.23 4,593.26 0.0M
2021-06-04 4,679.28 4,679.28 4,636.03 4,636.03 0.0M
2021-06-03 4,656.00 4,656.00 4,656.00 4,656.00 0.0M
2021-05-28 4,647.80 4,656.10 4,647.80 4,656.10 0.0M
2021-05-25 4,657.95 4,657.95 4,610.16 4,626.52 0.0M
2021-05-24 4,612.00 4,620.00 4,612.00 4,620.00 0.0M
2021-05-21 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2021-05-20 4,703.30 4,703.30 4,615.00 4,618.55 0.0M
2021-05-19 4,538.09 4,538.09 4,538.09 4,538.09 0.0M
2021-05-14 4,586.18 4,619.50 4,586.18 4,619.50 0.0M
2021-05-13 4,606.00 4,606.00 4,595.00 4,595.00 0.0M
2021-05-12 4,616.58 4,616.58 4,529.92 4,607.00 0.0M
2021-05-11 4,731.00 4,731.00 4,660.00 4,668.80 0.0M
2021-05-10 4,700.15 4,739.99 4,700.15 4,731.00 0.0M
2021-05-07 4,698.99 4,698.99 4,698.99 4,698.99 0.0M
2021-05-06 4,744.12 4,744.12 4,688.00 4,715.00 0.0M
2021-05-05 4,694.00 4,694.00 4,694.00 4,694.00 0.0M
2021-05-04 4,776.00 4,776.00 4,684.42 4,737.01 0.0M
2021-05-03 4,781.00 4,781.00 4,780.50 4,780.50 0.0M
2021-04-30 4,749.99 4,768.22 4,700.04 4,768.22 0.0M
2021-04-28 4,664.00 4,664.00 4,640.00 4,640.00 0.0M
2021-04-27 4,700.01 4,718.66 4,700.01 4,718.66 0.0M
2021-04-26 4,660.00 4,660.00 4,622.61 4,622.61 0.0M
2021-04-23 4,639.80 4,655.20 4,639.80 4,655.20 0.0M
2021-04-22 4,600.00 4,691.98 4,600.00 4,634.50 0.0M
2021-04-21 4,630.00 4,643.99 4,618.00 4,619.48 0.0M
2021-04-20 4,615.75 4,644.00 4,615.75 4,644.00 0.0M
2021-04-19 4,554.05 4,557.70 4,554.05 4,557.70 0.0M
2021-04-16 4,620.00 4,620.00 4,620.00 4,620.00 0.0M
2021-04-14 4,610.00 4,615.00 4,586.95 4,610.00 0.0M
2021-04-13 4,630.00 4,641.14 4,620.00 4,641.14 0.0M
2021-04-12 4,638.00 4,638.00 4,638.00 4,638.00 0.0M
2021-04-09 4,635.00 4,660.00 4,610.00 4,660.00 0.0M
2021-04-08 4,641.00 4,641.00 4,641.00 4,641.00 0.0M
2021-04-07 4,681.40 4,681.75 4,681.40 4,681.75 0.0M
2021-04-06 4,653.00 4,653.00 4,648.90 4,649.00 0.0M
2021-04-05 4,591.69 4,633.00 4,591.69 4,633.00 0.0M
2021-03-31 4,650.00 4,650.00 4,650.00 4,650.00 0.0M
2021-03-30 4,668.00 4,679.89 4,617.00 4,617.00 0.0M
2021-03-29 4,643.00 4,689.87 4,643.00 4,689.87 0.0M
2021-03-26 4,605.00 4,605.00 4,589.00 4,589.00 0.0M
2021-03-25 4,660.00 4,665.00 4,589.59 4,641.50 0.0M
2021-03-24 4,675.62 4,738.64 4,645.87 4,711.00 0.0M
2021-03-23 4,645.00 4,694.66 4,634.18 4,660.50 0.0M
2021-03-22 4,620.00 4,662.00 4,620.00 4,662.00 0.0M
2021-03-19 4,573.19 4,573.19 4,573.19 4,573.19 0.0M
2021-03-18 4,548.00 4,581.40 4,548.00 4,560.91 0.0M
2021-03-17 4,607.02 4,620.00 4,570.00 4,570.00 0.0M
2021-03-16 4,440.00 4,543.43 4,440.00 4,543.43 0.0M
2021-03-12 4,419.74 4,425.00 4,400.00 4,416.60 0.0M
2021-03-11 4,452.06 4,452.06 4,366.00 4,366.00 0.0M
2021-03-10 4,435.00 4,435.00 4,435.00 4,435.00 0.0M
2021-03-09 4,502.21 4,512.00 4,435.00 4,442.00 0.0M
2021-03-08 4,430.00 4,520.17 4,430.00 4,520.17 0.0M
2021-03-05 4,335.00 4,335.00 4,321.55 4,321.55 0.0M
2021-03-04 4,302.90 4,329.15 4,301.00 4,301.00 0.0M
2021-03-03 4,322.09 4,353.82 4,322.09 4,352.00 0.0M
2021-03-02 4,350.00 4,350.00 4,285.00 4,323.30 0.0M
2021-03-01 4,367.46 4,367.46 4,350.00 4,350.00 0.0M
2021-02-26 4,450.00 4,450.00 4,318.55 4,318.99 0.0M
2021-02-25 4,418.00 4,418.00 4,379.35 4,379.35 0.0M
2021-02-24 4,340.00 4,348.00 4,320.01 4,348.00 0.0M
2021-02-23 4,440.00 4,440.00 4,328.50 4,328.50 0.0M
2021-02-22 4,390.00 4,439.99 4,390.00 4,420.95 0.0M
2021-02-19 4,386.00 4,390.00 4,386.00 4,390.00 0.0M
2021-02-18 4,350.00 4,380.00 4,350.00 4,369.00 0.0M
2021-02-17 4,347.07 4,347.07 4,290.01 4,321.00 0.0M
2021-02-16 4,300.71 4,339.00 4,300.71 4,320.00 0.0M
2021-02-12 4,252.00 4,252.00 4,252.00 4,252.00 0.0M
2021-02-11 4,270.00 4,275.00 4,265.00 4,270.00 0.0M
2021-02-10 4,335.00 4,336.00 4,319.00 4,319.00 0.0M
2021-02-09 4,257.56 4,315.50 4,257.56 4,300.00 0.0M
2021-02-05 4,299.99 4,299.99 4,282.56 4,283.00 0.0M
2021-02-04 4,268.91 4,329.99 4,268.91 4,329.99 0.0M
2021-02-03 4,193.00 4,277.14 4,193.00 4,220.83 0.0M
2021-02-02 4,140.00 4,312.70 4,140.00 4,251.17 0.0M
2021-01-29 4,150.00 4,238.00 4,140.00 4,238.00 0.0M
2021-01-28 4,152.00 4,165.00 4,152.00 4,165.00 0.0M
2021-01-27 4,285.00 4,285.00 4,232.00 4,232.00 0.0M
2021-01-26 4,257.00 4,299.60 4,257.00 4,299.60 0.0M
2021-01-25 4,262.00 4,320.00 4,262.00 4,315.00 0.0M
2021-01-22 4,268.64 4,268.64 4,268.64 4,268.64 0.0M
2021-01-21 4,230.00 4,232.00 4,217.00 4,232.00 0.0M
2021-01-20 4,118.16 4,186.21 4,118.16 4,186.21 0.0M
2021-01-19 4,105.00 4,138.05 4,103.70 4,138.05 0.0M
2021-01-15 4,102.34 4,275.00 4,102.34 4,275.00 0.0M
2021-01-14 4,158.90 4,158.90 4,120.00 4,120.00 0.0M
2021-01-13 4,186.36 4,186.36 4,185.00 4,185.00 0.0M
2021-01-12 4,220.00 4,230.79 4,200.00 4,217.30 0.0M
2021-01-11 4,283.40 4,300.40 4,283.40 4,300.40 0.0M
2021-01-08 4,260.00 4,319.90 4,260.00 4,317.50 0.0M
2021-01-07 4,246.00 4,259.78 4,228.71 4,259.78 0.0M
2021-01-06 4,209.00 4,209.00 4,139.99 4,139.99 0.0M
2021-01-05 4,190.25 4,213.00 4,190.25 4,213.00 0.0M
2021-01-04 4,188.00 4,190.25 4,188.00 4,190.25 0.0M