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
2023-12-28 5,000.00 5,015.00 4,999.99 5,015.00 0.0M
2023-12-27 4,975.00 4,975.00 4,973.23 4,973.23 0.0M
2023-12-22 4,947.90 4,947.90 4,947.90 4,947.90 0.0M
2023-12-18 4,979.01 4,979.01 4,979.01 4,979.01 0.0M
2023-12-15 5,024.00 5,024.00 5,024.00 5,024.00 0.0M
2023-12-14 5,024.55 5,024.55 5,024.00 5,024.00 0.0M
2023-12-13 5,084.02 5,086.00 5,024.55 5,024.55 0.0M
2023-12-08 4,925.25 5,108.49 4,925.25 4,960.00 0.0M
2023-12-05 4,925.25 4,925.25 4,925.25 4,925.25 0.0M
2023-12-04 4,950.00 4,950.00 4,925.25 4,925.25 0.0M
2023-11-30 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2023-11-29 4,840.00 4,840.00 4,840.00 4,840.00 0.0M
2023-11-28 4,850.00 4,851.00 4,850.00 4,851.00 0.0M
2023-11-09 4,708.00 4,710.00 4,708.00 4,710.00 0.0M
2023-11-07 4,701.71 4,704.00 4,701.71 4,704.00 0.0M
2023-11-06 4,687.40 4,687.40 4,687.40 4,687.40 0.0M
2023-11-01 4,673.00 4,673.00 4,673.00 4,673.00 0.0M
2023-10-31 4,715.00 4,717.00 4,715.00 4,717.00 0.0M
2023-10-30 4,712.00 4,712.00 4,712.00 4,712.00 0.0M
2023-10-27 4,621.95 4,657.25 4,621.95 4,625.00 0.0M
2023-10-26 4,750.00 4,750.00 4,750.00 4,750.00 0.0M
2023-10-24 4,693.47 4,693.47 4,693.47 4,693.47 0.0M
2023-10-20 4,731.50 4,731.50 4,725.00 4,725.00 0.0M
2023-10-19 4,721.00 4,758.00 4,721.00 4,739.99 0.0M
2023-10-18 4,684.20 4,684.20 4,684.20 4,684.20 0.0M
2023-10-16 4,472.01 4,472.01 4,472.01 4,472.01 0.0M
2023-10-12 4,480.00 4,480.00 4,442.00 4,442.00 0.0M
2023-10-11 4,475.00 4,475.00 4,475.00 4,475.00 0.0M
2023-10-10 4,550.00 4,550.00 4,550.00 4,550.00 0.0M
2023-10-09 4,550.00 4,550.00 4,536.12 4,536.12 0.0M
2023-10-06 4,585.00 4,590.00 4,516.00 4,540.00 0.0M
2023-10-03 4,564.00 4,566.79 4,564.00 4,566.79 0.0M
2023-10-02 4,558.50 4,558.50 4,558.50 4,558.50 0.0M
2023-09-29 4,601.00 4,601.00 4,600.00 4,600.00 0.0M
2023-09-26 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-09-25 4,690.00 4,690.00 4,690.00 4,690.00 0.0M
2023-09-22 4,680.00 4,680.00 4,680.00 4,680.00 0.0M
2023-09-13 4,827.72 4,827.72 4,827.72 4,827.72 0.0M
2023-09-12 4,838.16 4,838.16 4,838.16 4,838.16 0.0M
2023-09-08 4,916.00 4,916.00 4,910.00 4,910.00 0.0M
2023-09-07 4,889.23 4,889.23 4,889.23 4,889.23 0.0M
2023-09-05 4,858.66 4,875.60 4,858.66 4,875.60 0.0M
2023-08-31 4,740.00 4,792.42 4,740.00 4,792.42 0.0M
2023-08-29 4,734.00 4,734.00 4,734.00 4,734.00 0.0M
2023-08-25 4,780.00 4,780.00 4,780.00 4,780.00 0.0M
2023-08-23 4,767.99 4,767.99 4,742.50 4,742.50 0.0M
2023-08-21 4,820.00 4,820.00 4,767.99 4,767.99 0.0M
2023-08-18 4,824.00 4,824.00 4,821.00 4,821.00 0.0M
2023-08-15 4,930.00 4,930.00 4,930.00 4,930.00 0.0M
2023-08-11 4,893.00 4,904.03 4,893.00 4,904.03 0.0M
2023-08-10 4,900.00 4,900.00 4,894.99 4,894.99 0.0M
2023-08-08 4,991.00 4,991.00 4,991.00 4,991.00 0.0M
2023-08-03 4,956.00 4,956.00 4,956.00 4,956.00 0.0M
2023-08-02 4,931.50 4,956.16 4,931.50 4,956.16 0.0M
2023-07-28 4,968.00 4,968.00 4,968.00 4,968.00 0.0M
2023-07-27 4,990.00 5,000.00 4,967.53 4,967.53 0.0M
2023-07-26 4,896.00 4,896.00 4,896.00 4,896.00 0.0M
2023-07-25 4,945.00 4,956.00 4,945.00 4,955.00 0.0M
2023-07-24 4,978.00 4,978.00 4,965.00 4,965.00 0.0M
2023-07-21 5,022.33 5,022.33 5,022.33 5,022.33 0.0M
2023-07-20 5,012.87 5,012.87 5,012.87 5,012.87 0.0M
2023-07-18 4,940.00 4,940.00 4,940.00 4,940.00 0.0M
2023-07-17 4,986.20 4,986.20 4,986.20 4,986.20 0.0M
2023-07-05 4,950.03 5,050.68 4,950.03 5,050.68 0.0M
2023-06-29 4,970.00 4,970.00 4,970.00 4,970.00 0.0M
2023-06-27 4,975.06 4,975.06 4,975.06 4,975.06 0.0M
2023-06-23 4,979.00 4,979.00 4,979.00 4,979.00 0.0M
2023-06-20 5,060.00 5,060.00 5,060.00 5,060.00 0.0M
2023-06-16 5,057.07 5,057.07 5,057.07 5,057.07 0.0M
2023-06-15 5,013.00 5,013.00 5,004.50 5,004.50 0.0M
2023-06-12 4,965.00 4,965.00 4,965.00 4,965.00 0.0M
2023-06-07 4,945.00 4,945.00 4,945.00 4,945.00 0.0M
2023-06-06 4,979.00 4,979.00 4,935.50 4,945.00 0.0M
2023-06-05 5,047.00 5,048.00 5,045.00 5,045.00 0.0M
2023-05-31 5,042.00 5,042.00 5,039.00 5,039.00 0.0M
2023-05-24 5,098.85 5,098.85 5,098.85 5,098.85 0.0M
2023-05-19 5,220.08 5,220.08 5,220.08 5,220.08 0.0M
2023-05-17 5,235.00 5,250.00 5,235.00 5,246.55 0.0M
2023-05-08 5,280.00 5,280.00 5,280.00 5,280.00 0.0M
2023-04-27 5,300.00 5,316.20 5,300.00 5,316.20 0.0M
2023-04-21 5,415.00 5,415.00 5,415.00 5,415.00 0.0M
2023-04-20 5,228.56 5,228.56 5,228.56 5,228.56 0.0M
2023-04-19 5,245.04 5,245.04 5,245.04 5,245.04 0.0M
2023-04-18 5,244.00 5,245.04 5,244.00 5,245.04 0.0M
2023-04-17 5,205.41 5,205.41 5,205.41 5,205.41 0.0M
2023-04-14 5,211.56 5,211.56 5,200.00 5,205.41 0.0M
2023-04-11 5,146.90 5,146.90 5,146.90 5,146.90 0.0M
2023-04-05 5,298.00 5,298.00 5,298.00 5,298.00 0.0M
2023-04-04 5,100.00 5,125.00 5,100.00 5,125.00 0.0M
2023-03-22 5,007.14 5,007.14 5,007.14 5,007.14 0.0M
2023-03-21 5,030.06 5,030.06 5,030.06 5,030.06 0.0M
2023-03-17 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2023-03-15 4,995.00 4,995.00 4,995.00 4,995.00 0.0M
2023-03-14 4,910.00 4,910.00 4,910.00 4,910.00 0.0M
2023-03-10 4,840.00 4,840.00 4,840.00 4,840.00 0.0M
2023-03-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2023-03-03 4,785.00 4,785.00 4,785.00 4,785.00 0.0M
2023-03-01 4,785.00 4,785.00 4,785.00 4,785.00 0.0M
2023-02-24 4,849.94 4,849.94 4,849.94 4,849.94 0.0M
2023-02-23 4,889.11 4,889.11 4,889.11 4,889.11 0.0M
2023-02-22 4,939.82 4,939.82 4,939.82 4,939.82 0.0M
2023-02-17 4,914.26 4,914.26 4,914.26 4,914.26 0.0M
2023-02-16 4,945.00 4,945.00 4,945.00 4,945.00 0.0M
2023-02-14 4,955.00 4,955.00 4,939.75 4,939.75 0.0M
2023-02-13 4,955.00 4,955.00 4,955.00 4,955.00 0.0M
2023-02-09 4,901.15 4,901.15 4,901.15 4,901.15 0.0M
2023-02-08 5,032.01 5,032.01 5,032.01 5,032.01 0.0M
2023-02-07 5,040.00 5,040.00 5,032.00 5,032.00 0.0M
2023-02-03 4,991.00 4,992.00 4,991.00 4,992.00 0.0M
2023-02-02 4,900.00 4,910.00 4,900.00 4,900.25 0.0M
2023-02-01 4,953.00 4,953.00 4,952.00 4,952.00 0.0M
2023-01-31 4,966.00 4,986.00 4,966.00 4,986.00 0.0M
2023-01-30 5,093.01 5,095.00 5,087.00 5,087.00 0.0M
2023-01-26 5,149.50 5,149.50 5,149.50 5,149.50 0.0M
2023-01-19 5,049.33 5,049.33 5,049.33 5,049.33 0.0M
2023-01-17 5,143.20 5,143.20 5,130.00 5,130.00 0.0M
2023-01-06 5,077.00 5,077.00 5,077.00 5,077.00 0.0M
2023-01-03 5,085.00 5,117.00 5,068.00 5,068.00 0.0M
2023-01-02 5,115.00 5,115.00 5,090.00 5,090.00 0.0M