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
2022-12-29 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2022-12-27 1,664.00 1,664.00 1,660.50 1,660.50 0.0M
2022-12-23 1,670.00 1,670.00 1,664.00 1,664.00 0.0M
2022-12-21 1,708.56 1,708.56 1,705.00 1,708.00 0.0M
2022-12-20 1,691.00 1,702.00 1,691.00 1,698.11 0.0M
2022-12-15 1,725.47 1,725.47 1,710.00 1,710.00 0.0M
2022-12-14 1,825.00 1,825.00 1,777.00 1,777.00 0.0M
2022-12-13 1,840.00 1,840.00 1,813.22 1,813.22 0.0M
2022-12-08 1,733.79 1,733.79 1,733.79 1,733.79 0.0M
2022-12-05 1,775.50 1,775.50 1,761.11 1,761.11 0.0M
2022-11-30 1,781.00 1,781.00 1,781.00 1,781.00 0.0M
2022-11-29 1,747.00 1,747.00 1,747.00 1,747.00 0.0M
2022-11-28 1,748.40 1,749.00 1,735.00 1,735.00 0.0M
2022-11-23 1,744.56 1,744.56 1,744.56 1,744.56 0.0M
2022-11-22 1,750.26 1,750.26 1,740.00 1,740.00 0.0M
2022-11-18 1,742.00 1,742.00 1,733.00 1,735.89 0.0M
2022-11-17 1,724.00 1,731.89 1,708.16 1,722.00 0.0M
2022-11-16 1,735.00 1,735.00 1,700.01 1,732.00 0.0M
2022-11-15 1,753.00 1,753.00 1,749.95 1,749.95 0.0M
2022-11-11 1,762.00 1,785.50 1,762.00 1,777.00 0.0M
2022-11-10 1,682.79 1,713.25 1,682.79 1,713.25 0.0M
2022-11-08 1,667.41 1,672.00 1,664.97 1,672.00 0.0M
2022-11-04 1,645.00 1,645.00 1,645.00 1,645.00 0.0M
2022-11-03 1,650.00 1,658.78 1,620.01 1,658.78 0.0M
2022-11-01 1,623.61 1,623.61 1,623.61 1,623.61 0.0M
2022-10-28 1,598.50 1,598.50 1,598.50 1,598.50 0.0M
2022-10-27 1,614.11 1,614.11 1,600.00 1,608.46 0.0M
2022-10-26 1,612.00 1,612.00 1,586.01 1,586.01 0.0M
2022-10-25 1,587.07 1,597.72 1,575.00 1,597.72 0.0M
2022-10-24 1,572.67 1,580.00 1,572.67 1,580.00 0.0M
2022-10-19 1,559.92 1,559.92 1,559.92 1,559.92 0.0M
2022-10-18 1,596.43 1,596.43 1,596.43 1,596.43 0.0M
2022-10-17 1,550.00 1,550.00 1,542.00 1,549.00 0.0M
2022-10-14 1,585.14 1,585.14 1,505.23 1,511.16 0.0M
2022-10-13 1,540.30 1,577.14 1,540.30 1,577.14 0.0M
2022-10-12 1,544.00 1,544.00 1,544.00 1,544.00 0.0M
2022-10-11 1,560.00 1,560.00 1,544.00 1,544.00 0.0M
2022-10-10 1,570.00 1,570.00 1,536.71 1,567.87 0.0M
2022-10-07 1,576.03 1,576.03 1,576.03 1,576.03 0.0M
2022-10-06 1,650.11 1,650.11 1,650.11 1,650.11 0.0M
2022-10-04 1,666.00 1,674.90 1,666.00 1,674.90 0.0M
2022-10-03 1,550.02 1,587.51 1,550.02 1,587.51 0.0M
2022-09-30 1,596.40 1,596.40 1,596.40 1,596.40 0.0M
2022-09-29 1,606.11 1,612.56 1,605.00 1,612.56 0.0M
2022-09-28 1,663.99 1,663.99 1,642.00 1,642.00 0.0M
2022-09-26 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2022-09-23 1,642.20 1,643.50 1,630.00 1,630.00 0.0M
2022-09-22 1,691.11 1,702.00 1,684.00 1,702.00 0.0M
2022-09-21 1,765.00 1,772.00 1,765.00 1,772.00 0.0M
2022-09-15 1,777.25 1,777.25 1,777.25 1,777.25 0.0M
2022-09-14 1,740.00 1,740.00 1,740.00 1,740.00 0.0M
2022-09-13 1,760.17 1,762.00 1,728.05 1,760.05 0.0M
2022-09-12 1,780.00 1,797.30 1,780.00 1,797.30 0.0M
2022-09-09 1,778.00 1,778.76 1,777.50 1,778.76 0.0M
2022-09-08 1,764.00 1,764.00 1,750.00 1,762.13 0.0M
2022-09-02 1,740.00 1,740.00 1,731.42 1,731.42 0.0M
2022-09-01 1,696.00 1,739.79 1,691.00 1,728.50 0.0M
2022-08-30 1,702.00 1,713.00 1,701.65 1,705.00 0.0M
2022-08-29 1,697.41 1,717.00 1,697.41 1,717.00 0.0M
2022-08-26 1,743.20 1,744.00 1,716.10 1,744.00 0.0M
2022-08-25 1,785.00 1,785.00 1,783.11 1,783.11 0.0M
2022-08-23 1,744.61 1,767.00 1,744.61 1,762.50 0.0M
2022-08-22 1,740.10 1,788.00 1,740.10 1,780.98 0.0M
2022-08-19 1,801.00 1,824.00 1,790.81 1,812.00 0.0M
2022-08-18 1,836.81 1,836.81 1,836.81 1,836.81 0.0M
2022-08-17 1,825.66 1,828.54 1,825.07 1,825.08 0.0M
2022-08-16 1,826.00 1,850.16 1,800.10 1,830.00 0.0M
2022-08-15 1,810.03 1,810.03 1,810.03 1,810.03 0.0M
2022-08-12 1,810.03 1,810.03 1,810.03 1,810.03 0.0M
2022-08-11 1,803.32 1,803.32 1,803.32 1,803.32 0.0M
2022-08-10 1,780.00 1,780.00 1,780.00 1,780.00 0.0M
2022-08-05 1,752.00 1,752.00 1,752.00 1,752.00 0.0M
2022-08-04 1,734.15 1,735.70 1,625.60 1,625.60 0.0M
2022-08-03 1,737.00 1,750.00 1,728.32 1,750.00 0.0M
2022-08-02 1,696.00 1,737.00 1,696.00 1,737.00 0.0M
2022-08-01 1,682.00 1,682.00 1,682.00 1,682.00 0.0M
2022-07-29 1,715.00 1,715.00 1,715.00 1,715.00 0.0M
2022-07-28 1,677.00 1,677.00 1,677.00 1,677.00 0.0M
2022-07-27 1,671.30 1,671.30 1,671.30 1,671.30 0.0M
2022-07-26 1,657.00 1,657.00 1,657.00 1,657.00 0.0M
2022-07-25 1,689.99 1,689.99 1,689.99 1,689.99 0.0M
2022-07-22 1,691.00 1,710.90 1,682.31 1,691.60 0.0M
2022-07-20 1,670.30 1,681.00 1,670.30 1,681.00 0.0M
2022-07-19 1,600.00 1,661.00 1,600.00 1,661.00 0.0M
2022-07-15 1,597.50 1,606.00 1,597.00 1,606.00 0.0M
2022-07-14 1,533.00 1,562.30 1,533.00 1,558.23 0.0M
2022-07-13 1,556.00 1,574.70 1,550.00 1,556.98 0.0M
2022-07-12 1,599.00 1,603.00 1,580.00 1,580.00 0.0M
2022-07-11 1,560.01 1,580.00 1,560.01 1,571.00 0.0M
2022-07-08 1,577.00 1,577.00 1,563.62 1,575.33 0.0M
2022-07-07 1,573.07 1,582.40 1,573.07 1,582.40 0.0M
2022-07-06 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2022-07-05 1,520.00 1,554.00 1,520.00 1,551.00 0.0M
2022-07-01 1,529.00 1,543.00 1,529.00 1,543.00 0.0M
2022-06-30 1,521.00 1,530.00 1,521.00 1,524.02 0.0M
2022-06-29 1,589.00 1,589.00 1,576.00 1,576.00 0.0M
2022-06-27 1,541.07 1,541.07 1,541.07 1,541.07 0.0M
2022-06-23 1,450.25 1,450.25 1,450.25 1,450.25 0.0M
2022-06-22 1,480.00 1,480.00 1,480.00 1,480.00 0.0M
2022-06-21 1,511.50 1,511.50 1,498.23 1,505.00 0.0M
2022-06-17 1,501.97 1,501.97 1,500.00 1,500.00 0.0M
2022-06-16 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2022-06-15 1,547.40 1,547.40 1,547.40 1,547.40 0.0M
2022-06-10 1,562.03 1,562.03 1,555.00 1,555.00 0.0M
2022-06-09 1,620.30 1,620.30 1,600.00 1,600.00 0.0M
2022-06-07 1,645.00 1,660.00 1,645.00 1,660.00 0.0M
2022-06-06 1,672.20 1,679.00 1,672.20 1,679.00 0.0M
2022-06-03 1,652.39 1,652.39 1,652.39 1,652.39 0.0M
2022-06-02 1,666.89 1,666.89 1,666.89 1,666.89 0.0M
2022-06-01 1,686.83 1,686.83 1,675.00 1,678.00 0.0M
2022-05-31 1,685.00 1,702.00 1,685.00 1,699.00 0.0M
2022-05-27 1,670.00 1,673.80 1,670.00 1,673.80 0.0M
2022-05-26 1,650.00 1,680.00 1,650.00 1,680.00 0.0M
2022-05-24 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2022-05-23 1,622.23 1,645.20 1,622.23 1,645.20 0.0M
2022-05-20 1,550.00 1,555.00 1,550.00 1,555.00 0.0M
2022-05-19 1,590.67 1,590.67 1,580.00 1,580.00 0.0M
2022-05-18 1,622.00 1,622.00 1,618.50 1,618.50 0.0M
2022-05-17 1,644.00 1,644.00 1,626.08 1,626.08 0.0M
2022-05-16 1,615.34 1,615.34 1,615.34 1,615.34 0.0M
2022-05-13 1,600.00 1,637.00 1,600.00 1,637.00 0.0M
2022-05-12 1,600.00 1,603.00 1,600.00 1,603.00 0.0M
2022-05-11 1,635.06 1,635.06 1,635.06 1,635.06 0.0M
2022-05-10 1,626.00 1,638.56 1,616.20 1,635.25 0.0M
2022-05-09 1,659.20 1,659.20 1,659.20 1,659.20 0.0M
2022-05-05 1,715.00 1,727.00 1,707.00 1,727.00 0.0M
2022-05-04 1,728.00 1,740.00 1,727.99 1,740.00 0.0M
2022-05-03 1,714.30 1,718.50 1,701.13 1,704.00 0.0M
2022-05-02 1,650.00 1,659.00 1,650.00 1,657.89 0.0M
2022-04-29 1,688.00 1,688.00 1,688.00 1,688.00 0.0M
2022-04-28 1,678.93 1,713.00 1,678.93 1,703.88 0.0M
2022-04-27 1,685.00 1,686.00 1,685.00 1,686.00 0.0M
2022-04-26 1,695.00 1,695.00 1,695.00 1,695.00 0.0M
2022-04-25 1,700.00 1,710.00 1,699.00 1,702.70 0.0M
2022-04-22 1,732.40 1,740.00 1,725.00 1,725.00 0.0M
2022-04-21 1,815.00 1,815.00 1,798.73 1,798.73 0.0M
2022-04-20 1,823.10 1,830.00 1,820.04 1,827.03 0.0M
2022-04-19 1,765.00 1,775.00 1,765.00 1,775.00 0.0M
2022-04-18 1,710.00 1,717.00 1,710.00 1,712.04 0.0M
2022-04-13 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2022-04-12 1,700.00 1,700.00 1,664.00 1,664.00 0.0M
2022-04-11 1,680.00 1,698.00 1,670.00 1,696.00 0.0M
2022-04-08 1,674.60 1,728.59 1,674.60 1,684.00 0.0M
2022-04-07 1,689.00 1,689.00 1,644.00 1,674.60 0.0M
2022-04-05 1,729.23 1,729.23 1,690.00 1,707.59 0.0M
2022-04-04 1,708.80 1,726.28 1,708.80 1,726.28 0.0M
2022-04-01 1,737.00 1,737.00 1,717.56 1,717.56 0.0M
2022-03-31 1,782.44 1,782.44 1,747.00 1,747.00 0.0M
2022-03-30 1,785.45 1,832.70 1,785.45 1,803.90 0.0M
2022-03-29 1,850.00 1,859.25 1,824.25 1,832.70 0.0M
2022-03-28 1,830.00 1,830.00 1,820.00 1,825.00 0.0M
2022-03-25 1,846.77 1,846.77 1,846.77 1,846.77 0.0M
2022-03-24 1,861.06 1,861.06 1,854.50 1,854.50 0.0M
2022-03-23 1,886.20 1,886.20 1,859.50 1,859.50 0.0M
2022-03-22 1,925.00 1,925.00 1,897.00 1,911.75 0.0M
2022-03-18 1,925.45 1,931.00 1,925.45 1,931.00 0.0M
2022-03-17 1,893.00 1,925.45 1,893.00 1,925.45 0.0M
2022-03-16 1,850.00 1,911.99 1,850.00 1,890.00 0.0M
2022-03-15 1,795.00 1,799.00 1,795.00 1,799.00 0.0M
2022-03-14 1,804.00 1,804.00 1,780.00 1,781.80 0.0M
2022-03-11 1,815.50 1,818.00 1,797.20 1,797.20 0.0M
2022-03-10 1,832.50 1,836.00 1,787.00 1,800.00 0.0M
2022-03-09 1,831.00 1,845.00 1,828.00 1,832.50 0.0M
2022-03-08 1,781.00 1,806.00 1,780.00 1,796.50 0.0M
2022-03-07 1,817.00 1,817.00 1,789.00 1,789.00 0.0M
2022-03-04 1,782.00 1,792.20 1,782.00 1,792.20 0.0M
2022-03-03 1,808.00 1,821.00 1,808.00 1,816.00 0.0M
2022-03-02 1,817.00 1,838.00 1,817.00 1,823.50 0.0M
2022-03-01 1,840.00 1,840.00 1,789.00 1,807.00 0.0M
2022-02-28 1,866.00 1,873.00 1,840.10 1,855.00 0.0M
2022-02-25 1,912.05 1,978.00 1,912.05 1,925.00 0.0M
2022-02-24 1,868.00 1,884.00 1,842.00 1,870.00 0.0M
2022-02-23 1,904.58 1,904.58 1,888.00 1,888.00 0.0M
2022-02-22 1,940.00 1,940.00 1,920.00 1,931.00 0.0M
2022-02-21 1,936.00 1,936.00 1,936.00 1,936.00 0.0M
2022-02-18 1,949.00 1,949.00 1,935.00 1,935.00 0.0M
2022-02-17 1,984.23 1,987.50 1,954.50 1,954.50 0.0M
2022-02-16 2,054.19 2,054.19 2,054.19 2,054.19 0.0M
2022-02-15 2,100.00 2,110.00 2,100.00 2,110.00 0.0M
2022-02-14 2,100.50 2,100.50 2,100.50 2,100.50 0.0M
2022-02-11 2,183.00 2,183.00 2,143.56 2,155.00 0.0M
2022-02-10 2,230.17 2,230.17 2,215.00 2,215.00 0.0M
2022-02-09 2,206.00 2,227.00 2,206.00 2,217.00 0.0M
2022-02-08 2,164.15 2,190.00 2,164.15 2,180.00 0.0M
2022-02-04 2,150.00 2,164.15 2,150.00 2,164.15 0.0M
2022-02-03 2,127.00 2,127.00 2,107.19 2,107.31 0.0M
2022-02-02 2,129.00 2,129.00 2,129.00 2,129.00 0.0M
2022-02-01 2,120.00 2,129.24 2,120.00 2,129.00 0.0M
2022-01-31 2,106.25 2,116.00 2,105.00 2,110.40 0.0M
2022-01-28 2,051.55 2,112.00 2,051.55 2,108.17 0.0M
2022-01-27 2,080.00 2,100.00 2,080.00 2,098.00 0.0M
2022-01-26 2,066.00 2,100.00 2,066.00 2,074.06 0.0M
2022-01-25 1,991.15 2,067.00 1,991.15 2,064.27 0.0M
2022-01-24 1,985.00 1,993.00 1,936.53 1,993.00 0.0M
2022-01-21 2,002.02 2,025.25 2,002.02 2,010.00 0.0M
2022-01-20 1,994.00 2,085.00 1,994.00 2,065.00 0.0M
2022-01-19 2,000.00 2,000.00 1,947.99 1,965.12 0.0M
2022-01-18 1,950.00 1,950.00 1,905.00 1,916.26 0.0M
2022-01-14 2,075.00 2,075.00 2,006.23 2,006.23 0.0M
2022-01-13 2,121.00 2,121.00 2,088.00 2,088.00 0.0M
2022-01-12 2,155.00 2,165.00 2,094.00 2,094.00 0.0M
2022-01-11 2,118.49 2,160.00 2,118.49 2,157.00 0.0M
2022-01-10 2,139.40 2,140.00 2,101.00 2,109.00 0.0M
2022-01-07 2,128.00 2,128.00 2,117.00 2,124.00 0.0M
2022-01-06 2,082.00 2,139.40 2,065.00 2,121.50 0.0M
2022-01-05 2,120.01 2,128.84 2,098.00 2,098.00 0.0M
2022-01-04 2,116.00 2,148.69 2,116.00 2,141.00 0.0M
2022-01-03 2,080.00 2,090.00 2,065.92 2,072.00 0.0M