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
2022-12-30 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-12-29 5,198.00 5,198.00 5,198.00 5,198.00 0.0M
2022-12-27 5,200.00 5,200.00 5,197.35 5,197.35 0.0M
2022-12-23 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2022-12-22 5,178.88 5,186.41 5,178.88 5,186.41 0.0M
2022-12-21 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2022-12-14 5,373.46 5,373.46 5,373.46 5,373.46 0.0M
2022-12-13 5,366.50 5,366.50 5,366.50 5,366.50 0.0M
2022-12-08 5,365.00 5,368.00 5,365.00 5,366.50 0.0M
2022-12-07 5,380.00 5,380.00 5,352.00 5,352.00 0.0M
2022-12-05 5,373.00 5,373.00 5,373.00 5,373.00 0.0M
2022-12-01 5,220.00 5,220.00 5,200.00 5,200.00 0.0M
2022-11-30 5,223.00 5,223.00 5,223.00 5,223.00 0.0M
2022-11-29 5,205.30 5,205.30 5,205.30 5,205.30 0.0M
2022-11-28 5,295.22 5,295.22 5,270.93 5,270.93 0.0M
2022-11-23 5,294.00 5,294.00 5,294.00 5,294.00 0.0M
2022-11-18 5,300.00 5,347.25 5,300.00 5,347.25 0.0M
2022-11-17 5,298.00 5,298.00 5,298.00 5,298.00 0.0M
2022-11-15 5,168.77 5,168.77 5,168.77 5,168.77 0.0M
2022-11-14 5,310.00 5,310.00 5,310.00 5,310.00 0.0M
2022-11-10 5,336.48 5,336.48 5,336.48 5,336.48 0.0M
2022-11-09 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2022-11-08 5,295.51 5,295.51 5,295.51 5,295.51 0.0M
2022-11-04 5,327.00 5,350.00 5,327.00 5,350.00 0.0M
2022-11-03 5,387.99 5,387.99 5,387.99 5,387.99 0.0M
2022-11-01 5,350.00 5,387.99 5,350.00 5,387.99 0.0M
2022-10-31 5,410.00 5,410.00 5,350.00 5,350.00 0.0M
2022-10-25 5,086.00 5,115.00 5,086.00 5,100.00 0.0M
2022-10-24 5,099.23 5,099.23 5,099.23 5,099.23 0.0M
2022-10-18 4,965.31 4,965.31 4,965.31 4,965.31 0.0M
2022-10-13 4,900.00 4,978.00 4,900.00 4,948.00 0.0M
2022-10-12 4,764.00 4,764.00 4,764.00 4,764.00 0.0M
2022-10-11 4,758.80 4,758.80 4,739.00 4,739.00 0.0M
2022-10-10 4,704.80 4,704.80 4,704.80 4,704.80 0.0M
2022-10-05 4,791.00 4,791.00 4,791.00 4,791.00 0.0M
2022-10-04 4,741.48 4,745.99 4,741.48 4,745.99 0.0M
2022-10-03 4,741.53 4,741.53 4,741.53 4,741.53 0.0M
2022-09-30 4,666.00 4,666.00 4,648.22 4,665.00 0.0M
2022-09-28 4,780.00 4,780.00 4,780.00 4,780.00 0.0M
2022-09-27 4,899.99 4,899.99 4,841.07 4,841.07 0.0M
2022-09-23 4,940.00 4,943.98 4,940.00 4,943.98 0.0M
2022-09-21 5,112.00 5,112.00 5,112.00 5,112.00 0.0M
2022-09-15 5,088.80 5,088.80 5,088.80 5,088.80 0.0M
2022-09-13 5,163.08 5,163.08 5,134.63 5,134.63 0.0M
2022-09-12 5,170.00 5,170.00 5,170.00 5,170.00 0.0M
2022-09-09 5,155.00 5,175.22 5,111.81 5,175.22 0.0M
2022-09-08 5,111.11 5,111.11 5,111.11 5,111.11 0.0M
2022-09-02 4,800.64 5,100.00 4,800.64 5,096.66 0.0M
2022-09-01 5,081.00 5,161.98 5,081.00 5,161.98 0.0M
2022-08-31 5,081.40 5,081.40 5,081.40 5,081.40 0.0M
2022-08-29 5,165.00 5,165.00 5,110.00 5,110.00 0.0M
2022-08-26 5,165.00 5,165.00 5,165.00 5,165.00 0.0M
2022-08-23 5,274.80 5,274.80 5,274.80 5,274.80 0.0M
2022-08-16 5,300.98 5,300.98 5,300.98 5,300.98 0.0M
2022-08-12 5,188.63 5,188.63 5,133.61 5,133.61 0.0M
2022-08-11 5,300.00 5,364.00 5,300.00 5,364.00 0.0M
2022-08-10 5,217.00 5,217.00 5,217.00 5,217.00 0.0M
2022-08-08 5,245.50 5,245.50 5,245.50 5,245.50 0.0M
2022-08-04 5,260.00 5,362.48 5,260.00 5,362.48 0.0M
2022-08-03 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2022-08-02 5,338.06 5,445.00 5,338.06 5,444.00 0.0M
2022-08-01 5,338.04 5,338.04 5,338.04 5,338.04 0.0M
2022-07-29 5,350.00 5,360.90 5,350.00 5,360.90 0.0M
2022-07-28 5,282.19 5,372.08 5,282.19 5,338.00 0.0M
2022-07-27 5,279.39 5,279.39 5,279.39 5,279.39 0.0M
2022-07-26 5,212.49 5,259.16 5,212.49 5,259.16 0.0M
2022-07-19 5,201.00 5,201.00 5,201.00 5,201.00 0.0M
2022-07-15 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2022-07-12 5,286.00 5,286.00 5,286.00 5,286.00 0.0M
2022-07-11 5,411.00 5,411.00 5,411.00 5,411.00 0.0M
2022-07-07 5,188.00 5,188.00 5,188.00 5,188.00 0.0M
2022-07-06 5,200.00 5,249.99 5,200.00 5,202.00 0.0M
2022-07-05 5,199.99 5,199.99 5,198.99 5,198.99 0.0M
2022-06-30 4,950.01 4,950.01 4,950.01 4,950.01 0.0M
2022-06-29 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2022-06-28 4,885.00 4,900.00 4,885.00 4,900.00 0.0M
2022-06-27 4,846.21 4,931.00 4,846.21 4,931.00 0.0M
2022-06-24 4,900.00 4,991.99 4,900.00 4,991.99 0.0M
2022-06-23 4,823.68 4,853.00 4,823.68 4,853.00 0.0M
2022-06-21 5,124.00 5,124.00 5,124.00 5,124.00 0.0M
2022-06-17 4,800.00 4,800.00 4,760.00 4,760.00 0.0M
2022-06-15 4,945.00 4,945.00 4,863.98 4,863.98 0.0M
2022-06-14 4,950.00 4,950.00 4,880.00 4,935.00 0.0M
2022-06-13 4,880.00 4,880.00 4,880.00 4,880.00 0.0M
2022-06-10 4,752.30 4,752.30 4,752.30 4,752.30 0.0M
2022-06-06 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2022-06-01 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2022-05-27 4,925.00 4,925.00 4,925.00 4,925.00 0.0M
2022-05-26 4,907.31 4,907.31 4,907.31 4,907.31 0.0M
2022-05-25 4,850.00 4,860.00 4,840.00 4,842.56 0.0M
2022-05-24 4,857.00 4,857.00 4,857.00 4,857.00 0.0M
2022-05-23 4,714.00 4,733.00 4,714.00 4,733.00 0.0M
2022-05-20 4,600.00 4,614.99 4,600.00 4,614.99 0.0M
2022-05-18 4,676.55 4,693.00 4,630.68 4,630.68 0.0M
2022-05-17 4,900.00 4,900.00 4,805.17 4,805.17 0.0M
2022-05-16 4,873.35 4,919.99 4,873.35 4,919.99 0.0M
2022-05-13 4,892.00 4,892.00 4,892.00 4,892.00 0.0M
2022-05-12 4,974.00 4,980.45 4,885.01 4,885.01 0.0M
2022-05-11 4,960.00 4,968.43 4,960.00 4,968.43 0.0M
2022-05-10 4,984.23 5,018.95 4,984.23 5,018.95 0.0M
2022-05-06 5,048.55 5,050.00 4,993.77 5,050.00 0.0M
2022-05-05 5,056.61 5,056.61 5,056.61 5,056.61 0.0M
2022-05-04 5,021.23 5,021.23 5,021.23 5,021.23 0.0M
2022-05-03 4,990.00 4,990.00 4,945.00 4,945.54 0.0M
2022-04-29 5,198.99 5,198.99 5,198.99 5,198.99 0.0M
2022-04-28 5,186.15 5,186.15 5,186.15 5,186.15 0.0M
2022-04-27 5,073.71 5,073.71 5,073.71 5,073.71 0.0M
2022-04-26 5,074.06 5,074.06 5,070.00 5,070.00 0.0M
2022-04-25 5,057.00 5,061.71 5,000.41 5,061.71 0.0M
2022-04-22 5,150.01 5,155.00 5,100.00 5,100.00 0.0M
2022-04-21 5,178.99 5,205.00 5,150.00 5,150.00 0.0M
2022-04-20 5,194.27 5,194.27 5,119.00 5,119.00 0.0M
2022-04-19 5,130.00 5,140.00 5,130.00 5,140.00 0.0M
2022-04-18 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2022-04-13 4,898.01 4,962.00 4,898.01 4,962.00 0.0M
2022-04-08 5,121.80 5,121.80 5,064.09 5,064.09 0.0M
2022-04-07 5,090.00 5,129.00 5,088.00 5,129.00 0.0M
2022-04-06 5,014.79 5,133.99 4,970.01 5,065.00 0.0M
2022-04-05 4,965.69 4,995.00 4,950.00 4,963.00 0.0M
2022-04-04 4,870.79 4,873.55 4,870.79 4,873.55 0.0M
2022-04-01 4,880.00 4,923.64 4,880.00 4,923.64 0.0M
2022-03-31 5,068.79 5,068.79 4,956.00 4,956.00 0.0M
2022-03-30 4,945.00 4,945.00 4,943.85 4,943.85 0.0M
2022-03-29 4,954.99 4,954.99 4,940.00 4,945.00 0.0M
2022-03-28 4,835.00 4,906.00 4,831.00 4,906.00 0.0M
2022-03-25 4,902.19 4,902.19 4,850.00 4,850.00 0.0M
2022-03-24 4,798.00 4,840.00 4,784.17 4,832.70 0.0M
2022-03-23 4,766.00 4,766.00 4,766.00 4,766.00 0.0M
2022-03-22 4,825.00 4,829.35 4,815.00 4,829.35 0.0M
2022-03-18 4,870.44 4,870.44 4,870.44 4,870.44 0.0M
2022-03-17 4,800.00 4,844.77 4,800.00 4,844.77 0.0M
2022-03-16 4,895.00 4,895.00 4,890.00 4,890.00 0.0M
2022-03-15 4,784.00 4,785.01 4,784.00 4,785.01 0.0M
2022-03-14 4,762.50 4,769.99 4,714.00 4,769.99 0.0M
2022-03-11 4,730.00 4,800.00 4,730.00 4,758.85 0.0M
2022-03-10 4,600.00 4,610.00 4,575.00 4,610.00 0.0M
2022-03-09 4,738.87 4,738.87 4,664.00 4,670.00 0.0M
2022-03-08 4,700.00 4,880.00 4,700.00 4,778.77 0.0M
2022-03-07 4,788.69 4,810.00 4,788.01 4,795.00 0.0M
2022-03-04 4,922.00 4,924.00 4,920.01 4,924.00 0.0M
2022-03-03 4,920.00 4,920.00 4,915.00 4,915.00 0.0M
2022-03-02 4,899.99 5,100.00 4,899.99 4,947.96 0.0M
2022-03-01 4,999.59 4,999.59 4,999.59 4,999.59 0.0M
2022-02-28 5,090.39 5,090.39 5,090.39 5,090.39 0.0M
2022-02-25 5,062.00 5,075.00 5,062.00 5,075.00 0.0M
2022-02-24 4,970.00 4,975.00 4,970.00 4,975.00 0.0M
2022-02-22 5,100.00 5,140.00 5,100.00 5,107.50 0.0M
2022-02-18 5,080.00 5,095.21 5,080.00 5,085.00 0.0M
2022-02-17 5,113.00 5,113.00 5,100.00 5,100.00 0.0M
2022-02-16 5,216.39 5,216.39 5,141.01 5,141.01 0.0M
2022-02-15 5,201.60 5,201.60 5,185.79 5,185.79 0.0M
2022-02-14 5,183.09 5,183.09 5,167.00 5,167.00 0.0M
2022-02-11 5,250.00 5,250.00 5,225.00 5,240.00 0.0M
2022-02-10 5,325.00 5,325.00 5,325.00 5,325.00 0.0M
2022-02-08 5,370.97 5,378.00 5,360.00 5,360.00 0.0M
2022-02-03 5,560.00 5,560.00 5,560.00 5,560.00 0.0M
2022-02-01 5,250.00 5,312.25 5,250.00 5,312.25 0.0M
2022-01-31 5,315.24 5,315.24 5,305.00 5,305.00 0.0M
2022-01-28 5,200.00 5,350.00 5,200.00 5,350.00 0.0M
2022-01-27 5,159.00 5,184.00 5,159.00 5,184.00 0.0M
2022-01-26 5,230.00 5,240.00 5,181.19 5,181.19 0.0M
2022-01-25 5,175.00 5,175.00 5,155.00 5,155.00 0.0M
2022-01-24 5,144.04 5,179.22 5,144.04 5,175.00 0.0M
2022-01-21 5,227.79 5,227.79 5,227.79 5,227.79 0.0M
2022-01-20 5,275.00 5,276.00 5,200.00 5,200.00 0.0M
2022-01-18 5,263.74 5,263.74 5,263.74 5,263.74 0.0M
2022-01-14 5,300.00 5,400.00 5,181.60 5,263.74 0.0M
2022-01-13 5,342.20 5,342.20 5,342.00 5,342.00 0.0M
2022-01-12 5,306.00 5,306.00 5,306.00 5,306.00 0.0M
2022-01-11 5,344.60 5,344.60 5,344.60 5,344.60 0.0M
2022-01-10 5,485.00 5,485.00 5,485.00 5,485.00 0.0M
2022-01-07 5,485.00 5,485.00 5,485.00 5,485.00 0.0M
2022-01-05 5,475.00 5,475.00 5,475.00 5,475.00 0.0M