雀巢

NESN
🏛️ 墨西哥 →
1,694.20
最后更新: 2025-09-18
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
2021-12-23 2,861.90 2,861.90 2,861.90 2,861.90 0.0M
2021-12-20 2,847.66 2,847.66 2,847.66 2,847.66 0.0M
2021-12-14 2,843.14 2,849.35 2,843.14 2,849.35 0.0M
2021-12-13 2,838.94 2,838.94 2,838.94 2,838.94 0.0M
2021-12-06 2,766.80 2,766.80 2,766.80 2,766.80 0.0M
2021-12-01 2,553.51 2,553.51 2,553.51 2,553.51 0.0M
2021-11-29 2,837.82 2,837.82 2,837.82 2,837.82 0.0M
2021-11-24 2,798.90 2,798.90 2,759.35 2,759.35 0.0M
2021-11-22 2,738.17 2,738.17 2,738.17 2,738.17 0.0M
2021-11-18 2,767.21 2,767.21 2,756.79 2,756.79 0.0M
2021-11-17 2,729.27 2,729.27 2,729.27 2,729.27 0.0M
2021-11-16 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2021-11-11 2,726.05 2,726.05 2,726.05 2,726.05 0.0M
2021-11-10 2,686.00 2,734.59 2,686.00 2,734.59 0.0M
2021-11-09 2,688.14 2,688.14 2,688.14 2,688.14 0.0M
2021-11-08 2,608.56 2,719.49 2,608.56 2,719.49 0.0M
2021-10-25 2,569.91 2,569.91 2,569.91 2,569.91 0.0M
2021-10-22 2,460.00 2,575.52 2,460.00 2,575.52 0.0M
2021-10-20 2,457.14 2,457.14 2,457.14 2,457.14 0.0M
2021-10-18 2,527.35 2,527.35 2,527.35 2,527.35 0.0M
2021-10-13 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-10-07 2,498.23 2,498.23 2,498.23 2,498.23 0.0M
2021-10-06 2,499.14 2,499.14 2,499.14 2,499.14 0.0M
2021-10-01 2,440.09 2,440.09 2,440.09 2,440.09 0.0M
2021-09-28 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-09-23 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2021-09-14 2,479.47 2,479.47 2,479.47 2,479.47 0.0M
2021-09-13 2,495.42 2,495.64 2,495.42 2,495.64 0.0M
2021-09-10 2,494.76 2,494.76 2,494.76 2,494.76 0.0M
2021-09-07 2,535.19 2,535.19 2,535.19 2,535.19 0.0M
2021-09-01 2,495.30 2,495.30 2,495.30 2,495.30 0.0M
2021-08-30 2,500.00 2,578.59 2,500.00 2,578.59 0.0M
2021-08-23 2,591.40 2,591.40 2,591.40 2,591.40 0.0M
2021-08-16 2,614.46 2,614.46 2,614.46 2,614.46 0.0M
2021-08-13 2,481.00 2,492.42 2,481.00 2,492.42 0.0M
2021-08-12 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2021-08-09 2,532.65 2,532.65 2,532.65 2,532.65 0.0M
2021-08-06 2,508.75 2,508.75 2,508.75 2,508.75 0.0M
2021-07-23 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2021-07-22 2,516.76 2,516.76 2,516.76 2,516.76 0.0M
2021-07-19 2,517.59 2,517.59 2,505.00 2,505.00 0.0M
2021-07-15 2,503.61 2,503.61 2,503.61 2,503.61 0.0M
2021-07-14 2,491.15 2,491.15 2,491.15 2,491.15 0.0M
2021-07-13 2,633.94 2,633.94 2,474.88 2,474.88 0.0M
2021-07-07 2,513.00 2,513.00 2,513.00 2,513.00 0.0M
2021-06-24 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2021-06-18 2,593.00 2,593.00 2,593.00 2,593.00 0.0M
2021-06-14 2,565.68 2,565.68 2,532.39 2,532.39 0.0M
2021-06-09 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2021-06-03 2,539.39 2,539.39 2,539.39 2,539.39 0.0M
2021-06-02 2,507.09 2,507.09 2,507.09 2,507.09 0.0M
2021-06-01 2,539.84 2,539.84 2,449.93 2,470.33 0.0M
2021-05-28 2,572.65 2,572.65 2,460.00 2,460.00 0.0M
2021-05-26 2,472.00 2,472.00 2,472.00 2,472.00 0.0M
2021-05-25 2,451.93 2,599.70 2,451.93 2,599.70 0.0M
2021-05-20 2,472.30 2,472.30 2,428.37 2,428.37 0.0M
2021-05-12 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2021-05-11 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-05-10 2,395.88 2,395.88 2,395.88 2,395.88 0.0M
2021-05-07 2,391.55 2,391.55 2,391.55 2,391.55 0.0M
2021-05-06 2,423.64 2,423.64 2,423.64 2,423.64 0.0M
2021-05-04 2,535.36 2,535.36 2,535.36 2,535.36 0.0M
2021-05-03 2,388.00 2,418.19 2,388.00 2,418.19 0.0M
2021-04-28 2,367.00 2,367.00 2,367.00 2,367.00 0.0M
2021-04-23 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2021-04-22 2,386.50 2,386.50 2,386.50 2,386.50 0.0M
2021-04-21 2,344.37 2,344.37 2,344.37 2,344.37 0.0M
2021-04-20 2,298.00 2,298.00 2,298.00 2,298.00 0.0M
2021-04-19 2,438.06 2,438.06 2,438.06 2,438.06 0.0M
2021-04-16 2,315.00 2,347.24 2,315.00 2,347.24 0.0M
2021-04-15 2,360.50 2,360.50 2,360.50 2,360.50 0.0M
2021-04-13 2,412.78 2,412.78 2,344.17 2,344.17 0.0M
2021-04-06 2,361.41 2,361.41 2,361.41 2,361.41 0.0M
2021-03-19 2,260.98 2,260.98 2,260.98 2,260.98 0.0M
2021-03-18 2,240.00 2,330.39 2,240.00 2,330.39 0.0M
2021-03-16 2,239.94 2,239.94 2,239.94 2,239.94 0.0M
2021-03-12 2,271.06 2,271.06 2,238.78 2,238.78 0.0M
2021-03-11 2,243.10 2,259.77 2,243.10 2,259.77 0.0M
2021-03-10 2,260.87 2,260.87 2,260.87 2,260.87 0.0M
2021-03-09 2,360.00 2,360.00 2,246.00 2,246.00 0.0M
2021-03-05 2,245.00 2,245.00 2,245.00 2,245.00 0.0M
2021-03-04 2,232.90 2,232.90 2,232.90 2,232.90 0.0M
2021-03-03 2,254.15 2,254.15 2,197.46 2,197.46 0.0M
2021-02-26 2,218.29 2,218.29 2,218.29 2,218.29 0.0M
2021-02-25 2,190.46 2,230.00 2,190.46 2,230.00 0.0M
2021-02-24 2,200.00 2,200.00 2,180.00 2,181.24 0.0M
2021-02-22 2,282.37 2,282.37 2,282.37 2,282.37 0.0M
2021-02-05 2,240.30 2,248.30 2,240.30 2,248.30 0.0M
2021-02-03 2,322.00 2,322.00 2,322.00 2,322.00 0.0M
2021-02-02 2,344.92 2,344.92 2,302.71 2,302.71 0.0M
2021-01-29 2,263.45 2,263.45 2,263.45 2,263.45 0.0M
2021-01-27 2,369.75 2,369.75 2,369.75 2,369.75 0.0M
2021-01-26 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2021-01-25 2,335.00 2,335.00 2,335.00 2,335.00 0.0M
2021-01-22 2,335.00 2,335.00 2,335.00 2,335.00 0.0M