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
2023-12-28 1,549.41 1,549.41 1,549.41 1,549.41 0.0M
2023-12-26 1,537.51 1,574.00 1,537.51 1,560.01 0.0M
2023-12-22 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2023-12-21 1,569.00 1,570.00 1,567.50 1,570.00 0.0M
2023-12-20 1,569.16 1,584.98 1,567.54 1,567.54 0.0M
2023-12-19 1,570.00 1,572.00 1,570.00 1,570.00 0.0M
2023-12-18 1,569.00 1,569.00 1,562.00 1,562.00 0.0M
2023-12-15 1,571.00 1,571.00 1,571.00 1,571.00 0.0M
2023-12-14 1,484.00 1,573.13 1,484.00 1,573.13 0.0M
2023-12-13 1,438.41 1,479.00 1,438.41 1,479.00 0.0M
2023-12-08 1,444.79 1,444.79 1,426.00 1,426.00 0.0M
2023-12-07 1,408.00 1,408.00 1,408.00 1,408.00 0.0M
2023-12-06 1,400.00 1,400.00 1,379.60 1,379.60 0.0M
2023-12-04 1,410.00 1,418.00 1,410.00 1,418.00 0.0M
2023-11-30 1,340.75 1,340.75 1,340.75 1,340.75 0.0M
2023-11-28 1,314.00 1,314.00 1,311.00 1,312.00 0.0M
2023-11-24 1,348.50 1,348.50 1,348.50 1,348.50 0.0M
2023-11-17 1,381.00 1,381.00 1,381.00 1,381.00 0.0M
2023-11-16 1,365.00 1,365.00 1,365.00 1,365.00 0.0M
2023-11-15 1,299.00 1,299.00 1,299.00 1,299.00 0.0M
2023-11-14 1,365.00 1,365.00 1,365.00 1,365.00 0.0M
2023-11-13 1,293.21 1,325.00 1,293.21 1,325.00 0.0M
2023-11-10 1,320.19 1,320.19 1,320.19 1,320.19 0.0M
2023-11-09 1,320.00 1,320.00 1,311.64 1,315.00 0.0M
2023-11-08 1,325.00 1,331.00 1,325.00 1,331.00 0.0M
2023-11-07 1,331.93 1,331.93 1,313.00 1,315.50 0.0M
2023-11-03 1,287.51 1,332.00 1,287.51 1,332.00 0.0M
2023-11-01 1,280.00 1,285.00 1,280.00 1,285.00 0.0M
2023-10-31 1,273.50 1,273.50 1,273.50 1,273.50 0.0M
2023-10-30 1,266.11 1,273.30 1,266.11 1,273.30 0.0M
2023-10-27 1,286.00 1,286.00 1,274.00 1,274.38 0.0M
2023-10-26 1,316.87 1,316.87 1,295.08 1,295.08 0.0M
2023-10-25 1,308.00 1,311.19 1,307.00 1,307.33 0.0M
2023-10-24 1,302.25 1,307.20 1,302.25 1,307.20 0.0M
2023-10-23 1,337.48 1,337.48 1,296.10 1,296.20 0.0M
2023-10-20 1,330.00 1,340.00 1,330.00 1,340.00 0.0M
2023-10-19 1,335.00 1,335.00 1,335.00 1,335.00 0.0M
2023-10-18 1,415.19 1,415.19 1,342.10 1,355.40 0.0M
2023-10-17 1,441.90 1,441.90 1,441.90 1,441.90 0.0M
2023-10-16 1,412.35 1,414.10 1,412.35 1,414.10 0.0M
2023-10-12 1,404.00 1,411.02 1,367.37 1,393.00 0.0M
2023-10-11 1,412.00 1,412.00 1,407.90 1,407.90 0.0M
2023-10-10 1,457.23 1,457.23 1,426.81 1,426.81 0.0M
2023-10-09 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2023-10-05 1,429.25 1,446.00 1,429.25 1,446.00 0.0M
2023-10-04 1,408.10 1,446.00 1,408.10 1,415.00 0.0M
2023-10-03 1,406.50 1,406.50 1,400.00 1,400.00 0.0M
2023-10-02 1,416.00 1,416.00 1,416.00 1,416.00 0.0M
2023-09-29 1,428.00 1,428.00 1,428.00 1,428.00 0.0M
2023-09-28 1,444.00 1,447.40 1,414.58 1,414.58 0.0M
2023-09-27 1,449.46 1,449.46 1,449.46 1,449.46 0.0M
2023-09-26 1,437.50 1,438.80 1,437.50 1,438.80 0.0M
2023-09-25 1,440.11 1,440.11 1,440.11 1,440.11 0.0M
2023-09-22 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2023-09-21 1,465.11 1,465.11 1,465.11 1,465.11 0.0M
2023-09-19 1,508.52 1,508.52 1,508.52 1,508.52 0.0M
2023-09-18 1,521.13 1,521.13 1,521.13 1,521.13 0.0M
2023-09-14 1,515.00 1,515.00 1,515.00 1,515.00 0.0M
2023-09-12 1,474.60 1,474.60 1,474.60 1,474.60 0.0M
2023-09-11 1,466.00 1,466.00 1,455.00 1,455.00 0.0M
2023-09-08 1,490.77 1,495.00 1,490.77 1,495.00 0.0M
2023-09-06 1,478.00 1,478.00 1,475.03 1,475.03 0.0M
2023-09-05 1,477.00 1,477.00 1,477.00 1,477.00 0.0M
2023-09-01 1,468.00 1,468.00 1,466.00 1,466.00 0.0M
2023-08-31 1,440.00 1,440.00 1,440.00 1,440.00 0.0M
2023-08-30 1,435.00 1,435.00 1,426.00 1,427.50 0.0M
2023-08-29 1,431.03 1,439.00 1,431.03 1,435.49 0.0M
2023-08-25 1,366.45 1,398.00 1,366.45 1,398.00 0.0M
2023-08-24 1,414.00 1,414.00 1,400.00 1,405.18 0.0M
2023-08-23 1,400.00 1,402.00 1,400.00 1,402.00 0.0M
2023-08-22 1,406.20 1,408.00 1,400.00 1,400.00 0.0M
2023-08-18 1,455.53 1,455.53 1,454.50 1,454.50 0.0M
2023-08-17 1,475.00 1,475.11 1,462.30 1,466.00 0.0M
2023-08-16 1,471.40 1,471.40 1,471.40 1,471.40 0.0M
2023-08-14 1,488.53 1,489.99 1,488.53 1,489.99 0.0M
2023-08-11 1,488.80 1,494.00 1,488.80 1,492.00 0.0M
2023-08-10 1,496.00 1,496.00 1,451.85 1,490.15 0.0M
2023-08-07 1,525.00 1,525.00 1,525.00 1,525.00 0.0M
2023-08-04 1,525.00 1,525.00 1,525.00 1,525.00 0.0M
2023-08-02 1,522.20 1,522.20 1,522.20 1,522.20 0.0M
2023-08-01 1,531.00 1,531.00 1,531.00 1,531.00 0.0M
2023-07-31 1,535.00 1,559.95 1,528.00 1,528.00 0.0M
2023-07-28 1,536.00 1,536.00 1,525.00 1,525.00 0.0M
2023-07-27 1,574.00 1,574.00 1,567.22 1,567.22 0.0M
2023-07-26 1,582.00 1,582.00 1,548.81 1,575.00 0.0M
2023-07-25 1,609.00 1,610.00 1,590.00 1,599.79 0.0M
2023-07-24 1,600.43 1,600.43 1,593.00 1,593.00 0.0M
2023-07-21 1,596.25 1,597.50 1,595.00 1,595.00 0.0M
2023-07-20 1,570.00 1,585.50 1,550.15 1,550.15 0.0M
2023-07-19 1,563.12 1,565.00 1,535.01 1,535.01 0.0M
2023-07-18 1,532.00 1,538.00 1,531.98 1,538.00 0.0M
2023-07-17 1,453.36 1,454.00 1,448.00 1,448.00 0.0M
2023-07-13 1,458.00 1,458.00 1,415.25 1,415.25 0.0M
2023-07-12 1,463.53 1,463.53 1,454.59 1,454.59 0.0M
2023-07-11 1,456.00 1,456.00 1,456.00 1,456.00 0.0M
2023-07-10 1,426.03 1,426.03 1,426.03 1,426.03 0.0M
2023-07-06 1,435.00 1,435.00 1,404.05 1,435.00 0.0M
2023-07-05 1,454.65 1,456.00 1,454.65 1,456.00 0.0M
2023-07-03 1,486.00 1,486.00 1,486.00 1,486.00 0.0M
2023-06-30 1,471.75 1,471.75 1,471.75 1,471.75 0.0M
2023-06-29 1,464.03 1,464.03 1,456.00 1,456.00 0.0M
2023-06-28 1,432.00 1,432.00 1,432.00 1,432.00 0.0M
2023-06-27 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2023-06-23 1,435.78 1,473.19 1,433.52 1,434.16 0.0M
2023-06-22 1,416.05 1,416.05 1,416.05 1,416.05 0.0M
2023-06-21 1,487.03 1,487.03 1,487.03 1,487.03 0.0M
2023-06-20 1,497.00 1,497.00 1,497.00 1,497.00 0.0M
2023-06-16 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2023-06-15 1,499.10 1,527.00 1,451.10 1,451.10 0.0M
2023-06-13 1,530.11 1,530.11 1,529.00 1,530.00 0.0M
2023-06-12 1,497.50 1,510.00 1,490.01 1,510.00 0.0M
2023-06-08 1,500.00 1,510.00 1,500.00 1,510.00 0.0M
2023-06-07 1,539.39 1,539.39 1,506.50 1,506.50 0.0M
2023-06-06 1,495.99 1,498.00 1,495.00 1,495.00 0.0M
2023-06-05 1,462.03 1,462.03 1,458.00 1,458.00 0.0M
2023-06-02 1,480.80 1,480.80 1,480.80 1,480.80 0.0M
2023-06-01 1,439.52 1,444.00 1,430.00 1,444.00 0.0M
2023-05-31 1,472.00 1,472.00 1,472.00 1,472.00 0.0M
2023-05-30 1,468.00 1,474.50 1,468.00 1,472.25 0.0M
2023-05-26 1,488.03 1,488.03 1,488.03 1,488.03 0.0M
2023-05-25 1,466.59 1,470.00 1,397.00 1,470.00 0.0M
2023-05-23 1,489.57 1,489.57 1,489.57 1,489.57 0.0M
2023-05-22 1,443.21 1,443.21 1,443.21 1,443.21 0.0M
2023-05-18 1,475.74 1,475.74 1,451.55 1,451.55 0.0M
2023-05-12 1,456.00 1,456.00 1,437.00 1,437.00 0.0M
2023-05-11 1,450.36 1,451.07 1,406.65 1,406.65 0.0M
2023-05-10 1,480.00 1,480.00 1,480.00 1,480.00 0.0M
2023-05-09 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2023-05-08 1,504.00 1,505.00 1,504.00 1,505.00 0.0M
2023-05-05 1,492.00 1,492.00 1,492.00 1,492.00 0.0M
2023-05-04 1,481.17 1,481.17 1,481.17 1,481.17 0.0M
2023-05-03 1,552.20 1,552.20 1,550.00 1,550.00 0.0M
2023-05-02 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2023-04-28 1,614.03 1,620.00 1,614.03 1,620.00 0.0M
2023-04-27 1,639.22 1,639.22 1,635.00 1,635.00 0.0M
2023-04-26 1,615.00 1,615.00 1,615.00 1,615.00 0.0M
2023-04-25 1,600.00 1,600.00 1,570.00 1,570.00 0.0M
2023-04-21 1,638.00 1,640.00 1,638.00 1,640.00 0.0M
2023-04-20 1,648.00 1,648.00 1,630.00 1,630.00 0.0M
2023-04-19 1,612.50 1,625.25 1,573.01 1,625.25 0.0M
2023-04-18 1,619.00 1,633.00 1,609.00 1,633.00 0.0M
2023-04-17 1,589.50 1,607.50 1,589.50 1,604.71 0.0M
2023-04-14 1,564.00 1,570.00 1,555.00 1,561.65 0.0M
2023-04-13 1,529.00 1,535.85 1,490.00 1,490.00 0.0M
2023-04-12 1,543.13 1,543.13 1,543.13 1,543.13 0.0M
2023-04-11 1,538.00 1,560.00 1,538.00 1,560.00 0.0M
2023-04-10 1,520.11 1,520.11 1,520.00 1,520.00 0.0M
2023-04-04 1,500.00 1,536.21 1,500.00 1,529.11 0.0M
2023-03-28 1,552.00 1,552.00 1,545.10 1,545.10 0.0M
2023-03-27 1,553.08 1,553.08 1,553.08 1,553.08 0.0M
2023-03-24 1,538.00 1,545.00 1,531.00 1,545.00 0.0M
2023-03-23 1,627.11 1,627.11 1,627.11 1,627.11 0.0M
2023-03-22 1,645.00 1,645.00 1,645.00 1,645.00 0.0M
2023-03-21 1,664.00 1,664.00 1,654.40 1,654.40 0.0M
2023-03-16 1,610.00 1,636.00 1,575.10 1,632.77 0.0M
2023-03-15 1,600.00 1,627.66 1,600.00 1,619.96 0.0M
2023-03-14 1,670.80 1,670.80 1,664.03 1,664.03 0.0M
2023-03-09 1,716.00 1,716.00 1,681.33 1,681.33 0.0M
2023-03-08 1,716.73 1,716.73 1,716.73 1,716.73 0.0M
2023-03-07 1,745.49 1,745.49 1,745.49 1,745.49 0.0M
2023-03-02 1,742.11 1,742.11 1,742.11 1,742.11 0.0M
2023-03-01 1,770.27 1,770.27 1,770.27 1,770.27 0.0M
2023-02-23 1,800.74 1,800.74 1,800.74 1,800.74 0.0M
2023-02-22 1,784.11 1,784.11 1,784.11 1,784.11 0.0M
2023-02-21 1,798.66 1,798.66 1,798.66 1,798.66 0.0M
2023-02-17 1,822.73 1,822.73 1,822.73 1,822.73 0.0M
2023-02-16 1,852.11 1,852.11 1,845.07 1,845.07 0.0M
2023-02-15 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2023-02-13 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2023-02-10 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2023-02-09 1,878.00 1,880.00 1,845.00 1,845.00 0.0M
2023-02-08 1,887.00 1,887.00 1,878.00 1,878.00 0.0M
2023-02-07 1,890.00 1,890.00 1,890.00 1,890.00 0.0M
2023-02-03 1,896.00 1,896.00 1,875.50 1,875.50 0.0M
2023-02-02 1,847.00 1,866.00 1,844.11 1,845.11 0.0M
2023-02-01 1,839.00 1,850.00 1,839.00 1,850.00 0.0M
2023-01-31 1,899.94 1,899.94 1,820.00 1,820.00 0.0M
2023-01-30 1,800.25 1,802.25 1,800.25 1,801.27 0.0M
2023-01-27 1,805.00 1,805.00 1,805.00 1,805.00 0.0M
2023-01-26 1,801.40 1,801.40 1,801.40 1,801.40 0.0M
2023-01-25 1,798.00 1,798.41 1,788.00 1,798.41 0.0M
2023-01-24 1,815.00 1,817.00 1,798.15 1,798.15 0.0M
2023-01-23 1,823.24 1,823.24 1,823.24 1,823.24 0.0M
2023-01-19 1,783.50 1,783.50 1,780.00 1,780.00 0.0M
2023-01-18 1,810.00 1,827.84 1,810.00 1,827.09 0.0M
2023-01-17 1,764.02 1,862.99 1,764.02 1,828.04 0.0M
2023-01-13 1,708.50 1,721.50 1,708.50 1,721.50 0.0M
2023-01-12 1,701.17 1,720.00 1,701.17 1,708.50 0.0M
2023-01-11 1,700.61 1,700.61 1,700.61 1,700.61 0.0M
2023-01-10 1,676.00 1,676.00 1,676.00 1,676.00 0.0M
2023-01-09 1,690.00 1,690.00 1,690.00 1,690.00 0.0M
2023-01-06 1,672.66 1,672.66 1,672.66 1,672.66 0.0M
2023-01-05 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2023-01-03 1,650.11 1,650.11 1,650.11 1,650.11 0.0M