网易

NTES
🏛️ 墨西哥 →
2,630.00
最后更新: 2025-09-10
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 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2021-12-20 1,856.41 1,856.41 1,856.41 1,856.41 0.0M
2021-12-17 1,957.00 1,957.00 1,957.00 1,957.00 0.0M
2021-12-13 2,163.00 2,163.00 2,163.00 2,163.00 0.0M
2021-12-01 2,423.30 2,423.30 2,420.00 2,420.00 0.0M
2021-11-30 2,328.60 2,328.60 2,328.60 2,328.60 0.0M
2021-11-29 2,389.27 2,389.27 2,389.27 2,389.27 0.0M
2021-11-23 2,430.00 2,430.00 2,360.00 2,360.00 0.0M
2021-11-22 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2021-11-17 2,342.00 2,342.00 2,328.00 2,328.00 0.0M
2021-11-16 2,316.00 2,316.00 2,316.00 2,316.00 0.0M
2021-11-12 2,276.00 2,276.00 2,276.00 2,276.00 0.0M
2021-11-05 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-11-03 2,077.62 2,077.62 2,077.62 2,077.62 0.0M
2021-10-29 2,041.00 2,041.00 2,041.00 2,041.00 0.0M
2021-10-26 2,029.49 2,029.49 2,029.49 2,029.49 0.0M
2021-10-22 2,043.00 2,043.00 2,043.00 2,043.00 0.0M
2021-10-20 2,043.00 2,043.00 2,043.00 2,043.00 0.0M
2021-10-12 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2021-10-11 2,001.11 2,001.11 2,001.11 2,001.11 0.0M
2021-10-05 1,724.60 1,724.60 1,724.60 1,724.60 0.0M
2021-09-30 1,778.00 1,778.00 1,761.50 1,762.50 0.0M
2021-09-28 1,596.50 1,596.50 1,596.50 1,596.50 0.0M
2021-09-20 1,631.24 1,634.00 1,596.50 1,596.50 0.0M
2021-09-17 1,647.00 1,654.82 1,646.00 1,654.82 0.0M
2021-09-09 1,919.00 1,919.00 1,919.00 1,919.00 0.0M
2021-09-07 1,919.00 1,919.00 1,919.00 1,919.00 0.0M
2021-09-02 1,919.00 1,919.00 1,919.00 1,919.00 0.0M
2021-08-27 1,888.00 1,888.00 1,888.00 1,888.00 0.0M
2021-08-24 1,870.00 1,872.33 1,870.00 1,870.00 0.0M
2021-08-23 1,640.00 1,711.00 1,640.00 1,711.00 0.0M
2021-08-18 1,663.00 1,663.00 1,663.00 1,663.00 0.0M
2021-08-10 1,858.00 1,858.00 1,805.61 1,805.61 0.0M
2021-08-05 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2021-08-02 2,102.00 2,132.00 2,102.00 2,132.00 0.0M
2021-07-27 1,700.00 1,759.67 1,700.00 1,759.67 0.0M
2021-07-19 2,221.00 2,221.00 2,190.00 2,190.00 0.0M
2021-07-13 2,283.00 2,283.00 2,283.00 2,283.00 0.0M
2021-07-09 2,129.96 2,129.96 2,129.96 2,129.96 0.0M
2021-07-08 2,096.00 2,096.00 2,096.00 2,096.00 0.0M
2021-07-07 2,168.00 2,168.00 2,138.39 2,138.39 0.0M
2021-07-02 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2021-06-30 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2021-06-29 2,204.00 2,270.92 2,204.00 2,270.92 0.0M
2021-06-28 2,206.51 2,206.51 2,196.00 2,196.00 0.0M
2021-06-25 2,162.09 2,162.09 2,162.09 2,162.09 0.0M
2021-06-24 2,162.09 2,162.09 2,162.09 2,162.09 0.0M
2021-06-23 2,176.00 2,185.00 2,170.00 2,170.00 0.0M
2021-06-22 2,191.23 2,191.23 2,191.23 2,191.23 0.0M
2021-06-21 2,226.00 2,226.00 2,221.00 2,221.00 0.0M
2021-06-18 2,260.00 2,278.00 2,241.54 2,241.54 0.0M
2021-06-16 2,220.00 2,220.00 2,220.00 2,220.00 0.0M
2021-06-15 2,221.87 2,221.87 2,220.51 2,220.51 0.0M
2021-06-14 2,252.75 2,252.75 2,252.75 2,252.75 0.0M
2021-06-11 2,239.43 2,258.12 2,239.43 2,258.12 0.0M
2021-06-10 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-09 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-02 2,335.00 2,335.00 2,335.00 2,335.00 0.0M
2021-06-01 2,307.00 2,335.00 2,307.00 2,335.00 0.0M
2021-05-28 2,341.68 2,341.68 2,336.00 2,336.00 0.0M
2021-05-27 2,307.00 2,307.00 2,307.00 2,307.00 0.0M
2021-05-24 2,422.00 2,422.00 2,422.00 2,422.00 0.0M
2021-05-21 2,415.88 2,415.88 2,415.88 2,415.88 0.0M
2021-05-18 2,153.52 2,153.52 2,153.52 2,153.52 0.0M
2021-05-14 2,044.52 2,044.52 2,044.52 2,044.52 0.0M
2021-05-10 2,120.00 2,120.00 2,120.00 2,120.00 0.0M
2021-05-05 2,207.00 2,207.00 2,207.00 2,207.00 0.0M
2021-04-28 2,297.00 2,297.00 2,285.00 2,287.00 0.0M
2021-04-26 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2021-04-21 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-04-20 2,121.00 2,121.00 2,121.00 2,121.00 0.0M
2021-04-15 2,119.21 2,119.21 2,119.21 2,119.21 0.0M
2021-04-12 2,106.00 2,107.00 2,106.00 2,107.00 0.0M
2021-04-07 2,078.00 2,078.00 2,078.00 2,078.00 0.0M
2021-04-05 2,135.06 2,146.00 2,120.00 2,146.00 0.0M
2021-03-29 2,135.08 2,135.08 2,118.18 2,118.18 0.0M
2021-03-26 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2021-03-24 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2021-03-18 2,165.00 2,168.58 2,163.00 2,168.58 0.0M
2021-03-17 2,222.66 2,222.66 2,200.00 2,200.00 0.0M
2021-03-12 2,270.00 2,270.00 2,211.00 2,211.00 0.0M
2021-03-05 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2021-03-03 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-03-02 2,317.00 2,332.00 2,317.00 2,332.00 0.0M
2021-03-01 2,251.76 2,279.75 2,251.76 2,278.65 0.0M
2021-02-25 2,326.00 2,326.00 2,326.00 2,326.00 0.0M
2021-02-24 2,372.00 2,400.00 2,372.00 2,400.00 0.0M
2021-02-23 2,405.00 2,425.00 2,389.00 2,425.00 0.0M
2021-02-22 2,480.00 2,480.00 2,465.00 2,465.00 0.0M
2021-02-18 2,508.00 2,517.00 2,508.00 2,513.00 0.0M
2021-02-17 2,575.00 2,575.00 2,554.00 2,554.00 0.0M
2021-02-16 2,579.00 2,586.05 2,579.00 2,586.05 0.0M
2021-02-10 2,609.50 2,609.50 2,609.50 2,609.50 0.0M
2021-02-08 2,489.90 2,489.90 2,489.90 2,489.90 0.0M
2021-02-05 2,507.00 2,507.00 2,507.00 2,507.00 0.0M
2021-02-02 2,447.00 2,447.00 2,447.00 2,447.00 0.0M
2021-01-29 2,347.00 2,350.00 2,347.00 2,350.00 0.0M
2021-01-27 2,412.00 2,412.00 2,412.00 2,412.00 0.0M
2021-01-26 2,333.00 2,333.00 2,333.00 2,333.00 0.0M
2021-01-25 2,496.31 2,496.31 2,333.00 2,333.00 0.0M
2021-01-22 2,350.00 2,350.00 2,333.00 2,333.00 0.0M
2021-01-21 2,274.00 2,276.00 2,274.00 2,276.00 0.0M
2021-01-19 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2021-01-14 2,104.01 2,104.01 2,104.01 2,104.01 0.0M
2021-01-12 2,160.00 2,160.00 2,130.00 2,130.00 0.0M
2021-01-08 2,275.00 2,275.00 2,275.00 2,275.00 0.0M
2021-01-07 2,190.16 2,245.04 2,190.16 2,245.04 0.0M
2021-01-06 2,076.00 2,076.00 2,030.00 2,030.00 0.0M
2021-01-05 1,973.30 2,000.00 1,973.30 2,000.00 0.0M
2021-01-04 1,925.73 1,925.73 1,917.70 1,917.70 0.0M