摩根士丹利

MS
🏛️ 墨西哥 →
2,941.00
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
2021-12-31 2,000.00 2,080.00 2,000.00 2,080.00 0.0M
2021-12-30 2,041.50 2,043.00 2,025.00 2,027.00 0.0M
2021-12-29 2,070.00 2,070.00 2,034.00 2,034.00 0.0M
2021-12-28 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2021-12-27 2,065.00 2,080.00 2,065.00 2,080.00 0.0M
2021-12-23 2,062.00 2,099.97 2,062.00 2,099.97 0.0M
2021-12-22 2,041.00 2,041.00 2,032.57 2,032.57 0.0M
2021-12-21 2,029.00 2,047.00 2,029.00 2,038.00 0.0M
2021-12-20 2,000.00 2,000.00 1,959.50 1,972.00 0.0M
2021-12-17 2,180.00 2,180.00 2,015.23 2,070.77 0.0M
2021-12-16 2,101.50 2,110.00 2,100.00 2,100.00 0.0M
2021-12-15 2,081.07 2,110.00 2,081.07 2,110.00 0.0M
2021-12-13 2,030.00 2,044.00 2,030.00 2,036.47 0.0M
2021-12-10 2,182.00 2,182.00 2,055.00 2,055.00 0.0M
2021-12-09 2,134.50 2,134.50 2,117.46 2,117.46 0.0M
2021-12-08 2,130.01 2,142.32 2,115.61 2,130.00 0.0M
2021-12-07 2,156.00 2,196.97 2,156.00 2,160.00 0.0M
2021-12-06 2,129.00 2,130.00 2,121.00 2,125.00 0.0M
2021-12-03 2,110.00 2,120.00 2,075.00 2,082.00 0.0M
2021-12-02 2,035.00 2,133.11 2,035.00 2,101.50 0.0M
2021-12-01 2,085.00 2,100.00 2,050.00 2,069.65 0.0M
2021-11-30 2,050.00 2,050.00 2,023.00 2,036.51 0.0M
2021-11-29 2,135.00 2,151.80 2,094.11 2,107.30 0.0M
2021-11-26 2,110.00 2,135.00 2,100.00 2,135.00 0.0M
2021-11-25 2,181.60 2,181.60 2,181.60 2,181.60 0.0M
2021-11-24 2,194.85 2,199.97 2,134.10 2,167.00 0.0M
2021-11-23 2,151.86 2,163.00 2,037.00 2,156.00 0.0M
2021-11-22 2,100.00 2,100.00 2,088.00 2,088.00 0.0M
2021-11-19 2,024.99 2,035.45 2,024.99 2,025.00 0.0M
2021-11-18 2,006.97 2,026.00 2,006.97 2,026.00 0.0M
2021-11-17 2,010.00 2,023.00 2,010.00 2,023.00 0.0M
2021-11-16 2,078.00 2,143.90 2,078.00 2,091.02 0.0M
2021-11-12 2,050.00 2,050.00 2,038.77 2,038.77 0.0M
2021-11-11 2,035.00 2,052.00 2,035.00 2,052.00 0.0M
2021-11-10 2,017.00 2,028.60 2,015.00 2,020.00 0.0M
2021-11-09 2,029.79 2,029.79 2,000.00 2,000.00 0.0M
2021-11-08 2,068.00 2,091.97 2,031.04 2,091.97 0.0M
2021-11-05 2,129.90 2,129.90 2,030.00 2,030.00 0.0M
2021-11-04 2,050.00 2,129.90 2,000.00 2,048.07 0.0M
2021-11-03 2,150.00 2,150.00 2,125.03 2,130.00 0.0M
2021-11-01 2,120.16 2,162.00 2,120.16 2,162.00 0.0M
2021-10-29 2,078.73 2,120.00 2,078.73 2,117.00 0.0M
2021-10-28 2,054.00 2,075.00 2,054.00 2,075.00 0.0M
2021-10-27 2,100.00 2,100.00 2,075.00 2,076.00 0.0M
2021-10-26 2,059.00 2,085.00 2,059.00 2,085.00 0.0M
2021-10-25 2,053.00 2,062.00 2,053.00 2,058.20 0.0M
2021-10-22 2,046.00 2,058.00 2,046.00 2,053.00 0.0M
2021-10-21 2,027.41 2,027.41 1,967.10 1,967.10 0.0M
2021-10-20 2,060.00 2,060.00 2,015.01 2,026.00 0.0M
2021-10-19 2,071.50 2,075.00 2,056.99 2,056.99 0.0M
2021-10-18 2,087.77 2,087.77 2,050.00 2,059.00 0.0M
2021-10-15 2,093.88 2,098.31 2,093.00 2,093.00 0.0M
2021-10-14 2,064.50 2,076.15 2,032.00 2,076.15 0.0M
2021-10-13 2,049.00 2,049.00 2,010.05 2,019.65 0.0M
2021-10-12 2,034.00 2,041.00 2,034.00 2,040.00 0.0M
2021-10-11 2,078.00 2,079.34 2,030.00 2,030.00 0.0M
2021-10-08 2,074.70 2,081.00 2,068.51 2,081.00 0.0M
2021-10-07 2,080.13 2,080.13 2,046.83 2,046.83 0.0M
2021-10-06 2,028.60 2,043.25 2,028.60 2,037.90 0.0M
2021-10-05 2,027.54 2,040.04 2,027.54 2,040.04 0.0M
2021-10-04 2,027.00 2,027.00 1,990.00 1,992.70 0.0M
2021-10-01 2,016.85 2,060.00 2,016.85 2,060.00 0.0M
2021-09-30 2,016.85 2,016.85 2,016.85 2,016.85 0.0M
2021-09-29 2,048.65 2,050.00 2,035.00 2,050.00 0.0M
2021-09-28 2,129.00 2,129.00 2,080.00 2,080.00 0.0M
2021-09-27 2,117.50 2,117.70 2,117.50 2,117.70 0.0M
2021-09-24 2,077.00 2,087.70 2,075.00 2,077.47 0.0M
2021-09-23 2,070.50 2,076.17 2,070.50 2,076.17 0.0M
2021-09-22 2,032.00 2,036.48 2,020.00 2,036.48 0.0M
2021-09-21 1,958.72 1,989.00 1,958.72 1,989.00 0.0M
2021-09-20 1,956.73 1,989.62 1,946.62 1,989.62 0.0M
2021-09-17 2,060.00 2,060.00 2,042.00 2,042.00 0.0M
2021-09-14 2,058.42 2,058.42 2,034.00 2,034.33 0.0M
2021-09-13 2,059.10 2,074.44 2,059.10 2,074.44 0.0M
2021-09-10 2,062.36 2,079.85 2,060.00 2,079.85 0.0M
2021-09-09 2,072.72 2,072.72 2,072.72 2,072.72 0.0M
2021-09-08 2,084.02 2,084.02 2,063.00 2,065.88 0.0M
2021-09-07 2,075.19 2,087.50 2,075.19 2,087.50 0.0M
2021-09-03 2,081.41 2,081.41 2,081.41 2,081.41 0.0M
2021-09-02 2,104.00 2,104.00 2,104.00 2,104.00 0.0M
2021-09-01 2,090.60 2,091.06 2,085.13 2,091.06 0.0M
2021-08-31 2,095.00 2,095.00 2,092.00 2,092.00 0.0M
2021-08-30 2,099.00 2,099.00 2,090.00 2,096.81 0.0M
2021-08-26 2,101.76 2,144.22 2,101.76 2,118.00 0.0M
2021-08-24 2,091.00 2,108.20 2,076.52 2,087.30 0.0M
2021-08-20 2,052.34 2,052.34 2,052.34 2,052.34 0.0M
2021-08-19 2,004.80 2,004.80 2,004.80 2,004.80 0.0M
2021-08-18 2,070.00 2,070.00 2,070.00 2,070.00 0.0M
2021-08-17 2,054.00 2,054.00 2,054.00 2,054.00 0.0M
2021-08-13 2,080.37 2,080.37 2,060.16 2,060.16 0.0M
2021-08-12 2,070.00 2,085.00 2,070.00 2,084.77 0.0M
2021-08-11 2,060.01 2,077.24 2,060.01 2,077.24 0.0M
2021-08-10 2,039.35 2,064.00 2,039.35 2,064.00 0.0M
2021-08-09 2,014.00 2,043.97 2,012.00 2,024.80 0.0M
2021-08-06 1,956.90 1,997.00 1,956.90 1,997.00 0.0M
2021-08-04 1,922.63 1,927.21 1,922.63 1,927.21 0.0M
2021-08-03 1,922.63 1,922.63 1,922.63 1,922.63 0.0M
2021-08-02 1,942.73 1,942.73 1,922.24 1,922.24 0.0M
2021-07-30 1,850.01 1,910.15 1,850.01 1,909.20 0.0M
2021-07-28 1,924.00 1,924.00 1,917.53 1,917.53 0.0M
2021-07-27 1,925.00 1,930.00 1,925.00 1,926.94 0.0M
2021-07-26 1,918.11 1,925.00 1,918.11 1,922.00 0.0M
2021-07-23 1,930.00 1,930.00 1,891.50 1,893.50 0.0M
2021-07-22 1,921.00 1,930.00 1,921.00 1,921.47 0.0M
2021-07-21 1,875.00 1,891.00 1,862.51 1,862.51 0.0M
2021-07-20 1,856.98 1,875.00 1,856.98 1,866.57 0.0M
2021-07-19 1,763.00 1,790.59 1,763.00 1,790.59 0.0M
2021-07-16 1,848.03 1,848.03 1,817.50 1,817.50 0.0M
2021-07-15 1,835.00 1,860.00 1,835.00 1,858.79 0.0M
2021-07-14 1,864.00 1,864.00 1,835.00 1,835.00 0.0M
2021-07-13 1,871.30 1,871.30 1,871.30 1,871.30 0.0M
2021-07-12 1,817.79 1,862.29 1,817.79 1,847.70 0.0M
2021-07-09 1,790.00 1,794.90 1,790.00 1,794.62 0.0M
2021-07-08 1,752.47 1,752.47 1,752.47 1,752.47 0.0M
2021-07-07 1,793.00 1,799.43 1,789.00 1,799.43 0.0M
2021-07-06 1,811.29 1,811.29 1,811.29 1,811.29 0.0M
2021-07-02 1,813.20 1,818.12 1,813.20 1,818.12 0.0M
2021-07-01 1,820.00 1,846.70 1,820.00 1,846.70 0.0M
2021-06-30 1,797.00 1,834.07 1,797.00 1,834.07 0.0M
2021-06-29 1,809.00 1,815.00 1,796.19 1,798.92 0.0M
2021-06-28 1,734.00 1,737.17 1,734.00 1,737.17 0.0M
2021-06-25 1,745.00 1,760.55 1,740.00 1,757.74 0.0M
2021-06-24 1,730.00 1,743.00 1,730.00 1,737.16 0.0M
2021-06-23 1,753.00 1,753.00 1,740.00 1,740.46 0.0M
2021-06-22 1,768.00 1,768.00 1,750.31 1,754.06 0.0M
2021-06-21 1,768.00 1,768.00 1,768.00 1,768.00 0.0M
2021-06-18 1,768.20 1,773.00 1,750.00 1,750.00 0.0M
2021-06-17 1,796.88 1,801.41 1,789.31 1,801.41 0.1M
2021-06-16 1,870.00 1,870.00 1,815.21 1,851.82 0.0M
2021-06-15 1,820.00 1,825.16 1,820.00 1,825.16 0.0M
2021-06-14 1,812.00 1,816.03 1,801.39 1,801.39 0.0M
2021-06-11 1,829.99 1,830.00 1,829.99 1,830.00 0.0M
2021-06-10 1,828.00 1,828.00 1,812.71 1,812.71 0.0M
2021-06-09 1,840.00 1,840.00 1,827.31 1,827.31 0.0M
2021-06-08 1,860.00 1,860.00 1,831.29 1,831.29 0.0M
2021-06-07 1,842.50 1,850.26 1,842.50 1,850.26 0.0M
2021-06-04 1,867.96 1,876.18 1,867.96 1,876.18 0.1M
2021-06-03 1,884.14 1,884.14 1,884.14 1,884.14 0.0M
2021-06-02 1,840.00 1,851.32 1,840.00 1,851.32 0.0M
2021-06-01 1,850.00 1,850.00 1,840.35 1,840.35 0.0M
2021-05-28 1,812.00 1,817.05 1,797.86 1,814.04 0.0M
2021-05-27 1,778.00 1,800.41 1,770.00 1,799.35 0.0M
2021-05-26 1,786.00 1,786.00 1,778.00 1,781.91 0.0M
2021-05-25 1,786.00 1,795.00 1,773.20 1,773.33 0.0M
2021-05-24 1,784.90 1,785.22 1,784.90 1,785.19 0.0M
2021-05-21 1,765.90 1,770.35 1,762.33 1,767.08 0.0M
2021-05-20 1,707.50 1,724.00 1,707.50 1,724.00 0.0M
2021-05-19 1,690.35 1,709.00 1,690.35 1,707.00 0.0M
2021-05-18 1,751.00 1,751.00 1,723.40 1,739.00 0.0M
2021-05-17 1,730.00 1,740.00 1,730.00 1,732.95 0.0M
2021-05-14 1,722.19 1,736.00 1,722.19 1,735.75 0.0M
2021-05-13 1,692.00 1,714.00 1,692.00 1,695.00 0.0M
2021-05-12 1,700.00 1,700.00 1,686.00 1,686.00 0.0M
2021-05-11 1,737.00 1,737.00 1,672.00 1,678.00 0.0M
2021-05-07 1,705.00 1,750.13 1,668.10 1,748.47 0.0M
2021-05-06 1,701.00 1,741.00 1,701.00 1,734.83 0.0M
2021-05-05 1,695.00 1,702.03 1,695.00 1,702.01 0.0M
2021-05-04 1,669.99 1,669.99 1,666.58 1,666.58 0.0M
2021-05-03 1,675.00 1,675.00 1,670.00 1,670.00 0.0M
2021-04-30 1,663.62 1,673.10 1,663.62 1,670.32 0.0M
2021-04-29 1,650.00 1,674.00 1,650.00 1,673.10 0.0M
2021-04-27 1,635.00 1,636.00 1,616.01 1,616.01 0.0M
2021-04-26 1,634.00 1,647.00 1,620.00 1,627.96 0.0M
2021-04-23 1,593.00 1,604.08 1,592.15 1,604.08 0.0M
2021-04-22 1,565.00 1,575.00 1,562.50 1,564.00 0.0M
2021-04-21 1,531.00 1,576.50 1,531.00 1,565.10 0.0M
2021-04-20 1,554.00 1,554.00 1,530.00 1,536.50 0.0M
2021-04-19 1,562.00 1,589.00 1,562.00 1,589.00 0.0M
2021-04-16 1,605.00 1,605.00 1,555.00 1,562.00 0.0M
2021-04-15 1,631.00 1,631.00 1,600.00 1,618.00 0.0M
2021-04-14 1,600.00 1,640.01 1,600.00 1,631.00 0.0M
2021-04-13 1,607.00 1,608.00 1,584.01 1,608.00 0.0M
2021-04-12 1,640.00 1,640.00 1,605.00 1,605.00 0.0M
2021-04-09 1,602.00 1,639.99 1,602.00 1,639.99 0.0M
2021-04-08 1,578.00 1,614.50 1,574.00 1,614.50 0.0M
2021-04-07 1,606.00 1,606.01 1,588.15 1,596.00 0.0M
2021-04-06 1,585.00 1,595.25 1,581.20 1,595.25 0.0M
2021-04-05 1,580.00 1,598.00 1,580.00 1,584.50 0.0M
2021-03-31 1,597.20 1,605.77 1,591.00 1,591.00 0.0M
2021-03-30 1,640.00 1,646.19 1,629.50 1,629.50 0.0M
2021-03-29 1,608.70 1,615.00 1,608.70 1,615.00 0.0M
2021-03-25 1,644.80 1,653.00 1,640.43 1,650.00 0.0M
2021-03-24 1,673.50 1,679.00 1,671.00 1,679.00 0.0M
2021-03-23 1,660.00 1,660.00 1,639.00 1,639.80 0.0M
2021-03-22 1,693.00 1,693.00 1,687.23 1,687.23 0.0M
2021-03-19 1,708.00 1,708.00 1,708.00 1,708.00 0.0M
2021-03-18 1,751.00 1,769.00 1,717.01 1,739.20 0.0M
2021-03-17 1,714.00 1,714.00 1,705.00 1,705.00 0.0M
2021-03-16 1,723.00 1,723.00 1,692.83 1,704.18 0.0M
2021-03-12 1,750.00 1,760.00 1,745.00 1,745.00 0.0M
2021-03-11 1,727.50 1,732.00 1,727.50 1,732.00 0.0M
2021-03-10 1,730.00 1,743.00 1,722.38 1,735.81 0.0M
2021-03-09 1,690.82 1,726.98 1,690.82 1,726.98 0.0M
2021-03-08 1,772.00 1,779.99 1,745.90 1,745.90 0.0M
2021-03-05 1,743.00 1,743.00 1,743.00 1,743.00 0.0M
2021-03-04 1,740.00 1,740.00 1,668.81 1,706.00 0.0M
2021-03-03 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2021-03-01 1,639.11 1,639.11 1,639.11 1,639.11 0.0M
2021-02-26 1,618.39 1,618.39 1,618.39 1,618.39 0.0M
2021-02-25 1,670.00 1,672.20 1,650.00 1,653.00 0.0M
2021-02-24 1,615.00 1,628.00 1,615.00 1,628.00 0.0M
2021-02-23 1,592.85 1,592.85 1,592.85 1,592.85 0.0M
2021-02-22 1,574.08 1,608.00 1,574.08 1,608.00 0.0M
2021-02-19 1,561.45 1,562.00 1,561.45 1,562.00 0.0M
2021-02-18 1,530.00 1,530.00 1,515.01 1,515.01 0.0M
2021-02-17 1,522.00 1,522.00 1,503.68 1,503.68 0.0M
2021-02-16 1,535.00 1,535.00 1,535.00 1,535.00 0.0M
2021-02-08 1,488.00 1,490.00 1,488.00 1,490.00 0.0M
2021-02-05 1,475.00 1,475.00 1,475.00 1,475.00 0.0M
2021-02-03 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2021-02-02 1,429.22 1,430.00 1,413.87 1,424.80 0.0M
2021-01-28 1,410.00 1,417.00 1,402.50 1,417.00 0.0M
2021-01-27 1,385.00 1,385.00 1,385.00 1,385.00 0.0M
2021-01-26 1,445.75 1,445.75 1,400.00 1,440.52 0.0M
2021-01-22 1,457.16 1,467.50 1,457.16 1,467.50 0.0M
2021-01-21 1,471.79 1,471.79 1,471.79 1,471.79 0.0M
2021-01-20 1,519.00 1,519.00 1,471.79 1,471.79 0.0M
2021-01-15 1,470.00 1,484.00 1,470.00 1,484.00 0.0M
2021-01-14 1,503.68 1,507.90 1,503.68 1,507.90 0.0M
2021-01-12 1,526.00 1,526.00 1,506.00 1,506.00 0.0M
2021-01-08 1,488.39 1,488.39 1,482.00 1,482.00 0.0M
2021-01-07 1,483.50 1,483.50 1,483.50 1,483.50 0.0M
2021-01-06 1,463.50 1,463.50 1,463.50 1,463.50 0.0M
2021-01-05 1,384.00 1,387.00 1,384.00 1,387.00 0.0M
2021-01-04 1,362.14 1,362.14 1,362.14 1,362.14 0.0M