梅赛尼斯公司

MX
🏛️ 加拿大 →
54.59
最后更新: 2025-10-02
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
2024-12-31 71.07 72.00 70.72 71.83 0.1M
2024-12-30 70.37 71.99 70.19 70.89 0.1M
2024-12-27 69.39 71.30 69.39 70.67 0.1M
2024-12-24 69.69 70.25 67.70 69.69 0.1M
2024-12-23 66.24 68.36 66.24 67.95 0.1M
2024-12-20 65.78 67.30 65.78 66.63 0.3M
2024-12-19 66.31 67.69 65.38 66.09 0.1M
2024-12-18 67.33 69.14 65.72 66.06 0.4M
2024-12-17 64.94 67.49 64.72 67.44 0.1M
2024-12-16 65.00 65.93 64.62 65.58 0.2M
2024-12-13 65.36 65.36 64.55 65.11 0.1M
2024-12-12 66.59 66.59 65.29 65.32 0.1M
2024-12-11 66.88 67.64 65.88 66.78 0.1M
2024-12-10 67.89 68.51 67.22 67.32 0.1M
2024-12-09 67.70 70.25 67.33 67.48 0.2M
2024-12-06 66.43 67.26 66.07 67.16 0.1M
2024-12-05 66.01 66.83 65.76 66.14 0.2M
2024-12-04 66.53 66.53 64.24 66.01 0.1M
2024-12-03 67.50 68.13 66.40 66.59 0.1M
2024-12-02 65.80 67.72 65.25 67.70 0.1M
2024-11-29 65.46 65.75 65.34 65.64 0.1M
2024-11-28 65.01 65.66 64.97 65.44 0.0M
2024-11-27 64.84 65.95 64.84 65.27 0.1M
2024-11-26 65.48 65.48 64.22 65.12 0.1M
2024-11-25 64.77 66.12 64.36 65.57 0.2M
2024-11-22 63.53 64.51 63.20 64.26 0.1M
2024-11-21 62.27 63.64 62.00 63.57 0.1M
2024-11-20 62.40 62.84 61.50 62.12 0.1M
2024-11-19 61.16 62.76 61.16 62.09 0.1M
2024-11-18 60.09 61.84 60.09 61.74 0.1M
2024-11-15 60.02 60.50 59.50 60.05 0.1M
2024-11-14 59.26 60.32 59.26 60.22 0.1M
2024-11-13 59.28 59.63 58.75 59.24 0.1M
2024-11-12 58.78 59.61 57.52 58.99 0.1M
2024-11-11 58.54 59.94 58.54 59.09 0.2M
2024-11-08 57.64 58.93 56.83 58.71 0.2M
2024-11-07 57.51 59.38 55.91 57.94 0.3M
2024-11-06 55.13 56.15 54.00 54.30 0.2M
2024-11-05 54.46 55.34 53.93 54.47 0.1M
2024-11-04 54.62 55.82 54.49 54.53 0.1M
2024-11-01 54.95 55.42 54.16 54.58 0.1M
2024-10-31 55.00 55.00 54.01 54.50 0.2M
2024-10-30 54.99 56.17 54.93 55.08 0.1M
2024-10-29 55.06 55.60 54.45 54.85 0.1M
2024-10-28 55.71 56.15 55.32 55.60 0.1M
2024-10-25 55.99 56.57 55.74 56.32 0.1M
2024-10-24 55.38 55.95 54.62 55.94 0.1M
2024-10-23 55.73 56.37 54.79 55.30 0.1M
2024-10-22 56.31 56.50 55.63 56.04 0.1M
2024-10-21 56.29 56.32 55.32 56.04 0.1M
2024-10-18 56.65 57.42 55.89 56.00 0.1M
2024-10-17 56.81 57.01 56.13 56.63 0.1M
2024-10-16 56.39 58.50 56.39 56.77 0.1M
2024-10-15 56.97 57.24 56.04 56.37 0.1M
2024-10-11 58.88 59.02 57.91 57.93 0.1M
2024-10-10 59.44 59.58 58.90 58.94 0.1M
2024-10-09 58.33 59.37 58.15 59.20 0.1M
2024-10-08 60.12 60.46 57.87 58.43 0.1M
2024-10-07 60.56 61.83 60.49 60.97 0.1M
2024-10-04 60.36 61.00 60.00 60.52 0.2M
2024-10-03 57.80 60.06 57.44 59.99 0.1M
2024-10-02 56.82 57.83 56.70 57.81 0.2M
2024-10-01 55.69 56.94 55.05 56.76 0.2M
2024-09-30 55.96 56.26 54.85 55.88 0.1M
2024-09-27 56.11 57.44 56.11 56.17 0.1M
2024-09-26 54.43 56.08 54.43 55.76 0.1M
2024-09-25 54.72 55.20 53.61 54.41 0.1M
2024-09-24 53.80 55.10 53.79 54.76 0.1M
2024-09-23 54.04 54.38 53.10 53.27 0.1M
2024-09-20 54.91 54.91 53.27 53.62 0.2M
2024-09-19 55.00 55.35 54.44 54.93 0.1M
2024-09-18 53.64 54.78 52.72 53.83 0.2M
2024-09-17 52.68 54.00 52.63 53.45 0.1M
2024-09-16 51.68 52.75 51.57 52.48 0.2M
2024-09-13 51.20 52.61 50.90 51.30 0.3M
2024-09-12 50.27 51.14 49.77 50.77 0.4M
2024-09-11 50.59 50.62 49.21 49.63 0.2M
2024-09-10 52.99 52.99 50.05 50.11 0.3M
2024-09-09 51.48 55.17 50.59 53.04 0.4M
2024-09-06 60.67 60.71 56.89 57.60 0.2M
2024-09-05 60.79 61.42 60.38 60.79 0.1M
2024-09-04 60.30 61.00 59.98 60.40 0.1M
2024-09-03 62.48 62.48 60.31 60.35 0.1M
2024-08-30 62.12 63.08 62.12 62.95 0.1M
2024-08-29 61.45 63.25 61.28 62.29 0.2M
2024-08-28 61.96 61.96 60.83 61.09 0.1M
2024-08-27 62.29 62.50 61.47 62.17 0.0M
2024-08-26 62.92 64.09 62.56 62.68 0.1M
2024-08-23 61.08 63.02 61.05 62.29 0.1M
2024-08-22 60.88 61.07 60.28 60.68 0.0M
2024-08-21 61.16 61.16 60.35 60.90 0.0M
2024-08-20 61.28 61.30 59.98 60.63 0.1M
2024-08-19 61.73 62.29 60.82 60.91 0.1M
2024-08-16 61.81 62.20 60.94 61.73 0.0M
2024-08-15 61.96 62.91 61.96 62.45 0.1M
2024-08-14 61.18 61.18 60.00 60.84 0.1M
2024-08-13 58.79 61.52 58.79 61.01 0.2M
2024-08-12 58.09 59.25 58.09 58.99 0.1M
2024-08-09 57.95 58.76 57.77 57.93 0.1M
2024-08-08 56.40 58.66 56.40 57.94 0.1M
2024-08-07 58.95 60.72 55.80 55.93 0.4M
2024-08-06 57.71 58.89 57.50 58.04 0.2M
2024-08-02 62.09 62.12 58.02 59.69 0.2M
2024-08-01 67.10 67.29 62.95 63.52 0.2M
2024-07-31 64.54 68.66 64.32 67.12 0.2M
2024-07-30 65.81 66.16 64.66 64.67 0.1M
2024-07-29 65.80 66.67 65.23 65.95 0.1M
2024-07-26 66.41 66.87 65.50 65.73 0.1M
2024-07-25 66.34 67.19 65.34 66.32 0.1M
2024-07-24 67.27 67.64 66.47 66.61 0.1M
2024-07-23 67.53 68.10 66.86 67.40 0.1M
2024-07-22 67.97 68.41 67.59 68.16 0.1M
2024-07-19 69.50 69.50 68.03 68.08 0.1M
2024-07-18 71.01 71.77 69.24 69.54 0.1M
2024-07-17 72.20 73.18 70.75 71.34 0.1M
2024-07-16 70.29 72.48 69.75 72.20 0.1M
2024-07-15 69.62 71.21 69.08 70.77 0.1M
2024-07-12 68.98 70.18 68.98 69.51 0.1M
2024-07-11 68.05 69.25 67.97 68.73 0.1M
2024-07-10 64.66 67.92 64.65 67.83 0.2M
2024-07-09 65.13 66.01 64.50 64.50 0.1M
2024-07-08 64.51 65.98 64.24 65.13 0.1M
2024-07-05 66.70 67.08 63.90 64.48 0.2M
2024-07-04 66.03 67.12 66.03 66.87 0.0M
2024-07-03 65.98 67.18 65.78 67.02 0.0M
2024-07-02 65.24 66.01 65.19 65.85 0.1M
2024-06-28 66.49 66.88 65.79 66.05 0.1M
2024-06-27 66.18 66.30 65.52 65.97 0.1M
2024-06-26 65.47 66.29 65.02 66.20 0.1M
2024-06-25 66.65 66.66 65.36 65.62 0.1M
2024-06-24 66.68 67.40 66.47 66.95 0.1M
2024-06-21 66.70 67.17 66.12 66.59 0.6M
2024-06-20 66.12 66.77 65.71 66.36 0.1M
2024-06-19 66.45 66.45 65.58 65.83 0.0M
2024-06-18 66.47 66.62 65.83 66.28 0.0M
2024-06-17 65.85 66.52 65.84 66.24 0.1M
2024-06-14 67.08 67.70 65.48 66.16 0.1M
2024-06-13 69.65 69.66 67.88 68.09 0.1M
2024-06-12 70.76 71.54 69.64 69.82 0.1M
2024-06-11 69.81 69.99 68.84 69.97 0.1M
2024-06-10 70.03 70.67 69.66 70.34 0.0M
2024-06-07 69.17 70.26 68.77 69.99 0.1M
2024-06-06 69.13 70.50 68.89 69.48 0.1M
2024-06-05 69.04 69.25 68.30 69.07 0.1M
2024-06-04 69.97 69.97 68.63 69.09 0.1M
2024-06-03 72.91 73.15 70.19 70.33 0.1M
2024-05-31 72.60 73.32 71.75 73.11 0.2M
2024-05-30 71.75 73.21 71.58 72.45 0.1M
2024-05-29 71.99 72.09 71.30 71.79 0.1M
2024-05-28 72.00 73.30 72.00 72.45 0.1M
2024-05-27 72.01 72.25 71.17 71.67 0.0M
2024-05-24 72.11 72.36 71.19 72.23 0.1M
2024-05-23 71.49 71.92 71.06 71.75 0.0M
2024-05-22 72.38 72.56 71.35 71.47 0.1M
2024-05-21 73.28 74.25 72.10 72.95 0.1M
2024-05-17 72.82 73.80 72.68 72.98 0.1M
2024-05-16 71.45 73.33 71.45 73.00 0.1M
2024-05-15 72.69 72.70 71.14 71.68 0.1M
2024-05-14 71.78 73.04 71.62 72.72 0.1M
2024-05-13 69.02 73.18 69.02 72.18 0.2M
2024-05-10 68.70 69.80 68.35 68.98 0.1M
2024-05-09 66.75 69.00 66.67 68.75 0.1M
2024-05-08 67.63 68.14 66.44 66.50 0.1M
2024-05-07 67.08 68.84 66.75 68.51 0.0M
2024-05-06 66.71 67.40 66.71 67.08 0.1M
2024-05-03 65.81 66.50 65.61 66.00 0.1M
2024-05-02 66.02 66.69 65.30 65.81 0.1M
2024-05-01 65.52 66.93 64.99 66.42 0.1M
2024-04-30 68.39 68.39 65.88 65.92 0.1M
2024-04-29 66.75 69.24 66.56 68.91 0.3M
2024-04-26 65.82 66.70 64.69 65.96 0.1M
2024-04-25 66.97 69.85 63.66 65.24 0.3M
2024-04-24 65.01 66.21 65.01 65.35 0.0M
2024-04-23 64.86 65.84 64.71 65.51 0.0M
2024-04-22 66.14 66.14 65.07 65.37 0.1M
2024-04-19 65.19 67.54 65.15 65.93 0.2M
2024-04-18 64.74 65.35 64.33 64.83 0.1M
2024-04-17 65.60 66.34 64.51 64.58 0.1M
2024-04-16 65.63 66.08 65.10 65.66 0.2M
2024-04-15 66.29 66.51 64.98 65.45 0.1M
2024-04-12 67.08 68.60 65.98 65.99 0.2M
2024-04-11 68.46 68.80 66.38 66.72 0.1M
2024-04-10 67.80 69.04 67.72 68.86 0.1M
2024-04-09 67.71 68.71 67.71 68.60 0.1M
2024-04-08 69.45 69.75 67.50 67.76 0.2M
2024-04-05 66.94 69.70 66.66 69.60 0.1M
2024-04-04 66.00 67.28 65.53 66.98 0.2M
2024-04-03 62.81 66.11 62.81 65.87 0.2M
2024-04-02 60.26 62.72 60.26 62.44 0.1M
2024-04-01 60.38 61.08 60.23 60.63 0.1M
2024-03-28 61.01 61.01 60.08 60.37 0.1M
2024-03-27 60.32 61.61 60.20 61.10 0.1M
2024-03-26 60.15 60.44 59.87 60.27 0.1M
2024-03-25 60.10 60.89 59.91 59.91 0.0M
2024-03-22 59.74 60.59 59.74 60.31 0.0M
2024-03-21 60.14 60.56 59.60 60.09 0.1M
2024-03-20 59.39 60.64 59.39 60.55 0.1M
2024-03-19 58.83 60.11 58.76 59.96 0.1M
2024-03-18 58.07 58.90 58.00 58.83 0.1M
2024-03-15 57.64 58.60 57.64 58.34 0.1M
2024-03-14 57.99 57.99 57.15 57.84 0.1M
2024-03-13 57.42 58.32 57.41 57.97 0.1M
2024-03-12 57.06 57.48 56.56 57.32 0.1M
2024-03-11 56.19 57.14 56.19 57.13 0.1M
2024-03-08 57.20 57.60 56.00 56.18 0.1M
2024-03-07 57.22 58.00 56.75 57.12 0.1M
2024-03-06 58.09 58.22 56.76 57.21 0.1M
2024-03-05 58.30 58.87 57.11 57.23 0.1M
2024-03-04 60.03 60.50 58.85 58.94 0.1M
2024-03-01 61.00 61.89 59.85 59.97 0.1M
2024-02-29 60.90 61.23 60.29 60.70 0.2M
2024-02-28 60.69 61.30 59.49 61.18 0.1M
2024-02-27 60.24 61.01 59.71 60.01 0.1M
2024-02-26 59.31 60.33 59.31 60.21 0.0M
2024-02-23 59.00 60.35 58.88 59.93 0.1M
2024-02-22 59.60 59.76 59.01 59.38 0.1M
2024-02-21 56.82 59.28 56.23 59.08 0.2M
2024-02-20 60.52 60.52 56.78 56.81 0.3M
2024-02-16 63.00 63.81 62.82 63.50 0.1M
2024-02-15 60.97 62.99 60.97 62.98 0.1M
2024-02-14 61.02 61.78 61.01 61.07 0.0M
2024-02-13 62.59 62.59 60.07 60.59 0.1M
2024-02-12 62.00 63.14 62.00 62.72 0.1M
2024-02-09 61.95 62.24 61.21 61.90 0.1M
2024-02-08 61.00 63.26 61.00 61.81 0.1M
2024-02-07 60.19 60.75 59.70 60.47 0.0M
2024-02-06 60.08 61.06 60.01 60.01 0.1M
2024-02-05 62.15 62.15 59.81 60.28 0.1M
2024-02-02 62.47 62.94 60.58 62.09 0.1M
2024-02-01 60.91 63.77 60.89 61.54 0.2M
2024-01-31 60.28 60.63 59.10 59.62 0.2M
2024-01-30 60.28 61.41 60.28 60.99 0.0M
2024-01-29 61.10 61.15 60.26 60.94 0.1M
2024-01-26 61.87 62.07 61.30 61.30 0.0M
2024-01-25 61.60 62.10 60.98 61.94 0.1M
2024-01-24 61.50 61.99 61.10 61.19 0.1M
2024-01-23 60.00 61.68 59.99 61.49 0.2M
2024-01-22 58.95 60.23 58.65 59.88 0.1M
2024-01-19 58.44 59.39 58.44 59.08 0.1M
2024-01-18 58.84 59.02 57.82 58.69 0.1M
2024-01-17 59.42 59.43 58.67 58.75 0.1M
2024-01-16 60.46 61.75 59.78 59.99 0.1M
2024-01-15 60.94 61.22 60.41 61.22 0.0M
2024-01-12 60.55 61.52 60.29 61.01 0.1M
2024-01-11 60.07 60.87 59.53 60.53 0.0M
2024-01-10 60.30 60.45 59.56 60.06 0.1M
2024-01-09 61.20 61.55 60.26 60.78 0.0M
2024-01-08 62.08 62.09 60.47 61.26 0.1M
2024-01-05 60.98 62.49 60.39 62.31 0.1M
2024-01-04 61.45 61.72 60.53 60.99 0.1M
2024-01-03 62.15 62.40 61.64 61.79 0.1M
2024-01-02 61.56 63.47 61.56 63.02 0.0M