Ollamani SAB

AGUILASCPO
🏛️ 墨西哥 →
53.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:55 53.41 53.41 53.41 53.41 0.9K
09:15 52.52 52.52 52.52 52.52 0.9K
09:20 52.65 52.65 52.52 52.52 2.4K
09:45 52.52 52.52 52.52 52.52 0.5K
10:00 52.52 52.52 52.52 52.52 2.6K
10:05 52.53 52.53 52.53 52.53 0.2K
10:10 52.52 52.52 52.52 52.52 0.4K
10:15 52.98 52.98 52.98 52.98 0.2K
10:25 52.97 52.97 52.97 52.97 0.3K
10:45 52.98 52.98 52.98 52.98 0.5K
11:30 52.56 52.56 52.56 52.56 0.2K
11:45 52.96 53.00 52.96 53.00 1.4K
12:10 53.41 53.41 53.41 53.41 0.1K
12:15 53.41 53.41 53.41 53.41 0.2K
12:20 52.94 52.94 52.94 52.94 0.3K
13:35 53.40 53.40 53.40 53.40 0.2K
13:45 53.40 53.40 53.36 53.36 0.7K
13:50 53.00 53.00 53.00 53.00 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.41 53.41 52.52 53.19 0.0M
2025-09-25 51.50 52.89 50.75 52.37 0.0M
2025-09-24 50.24 51.95 50.24 51.00 0.0M
2025-09-23 50.36 51.20 50.24 50.30 0.0M
2025-09-22 50.41 51.40 50.00 51.25 0.0M
2025-09-19 51.32 53.50 50.40 51.41 0.0M
2025-09-18 50.39 51.55 50.39 51.54 0.0M
2025-09-17 51.40 51.40 50.35 51.09 0.0M
2025-09-15 51.21 51.21 50.50 51.15 0.0M
2025-09-12 49.57 50.96 49.57 50.35 0.1M
2025-09-11 48.78 49.89 48.01 48.60 0.1M
2025-09-10 48.50 50.00 48.00 48.76 0.2M
2025-09-09 47.76 48.38 47.75 48.38 0.0M
2025-09-08 48.50 48.50 47.71 47.91 0.0M
2025-09-05 47.98 48.39 47.52 47.93 0.0M
2025-09-04 47.66 48.50 47.53 48.19 0.0M
2025-09-03 47.80 47.99 47.50 47.66 0.0M
2025-09-02 47.50 48.48 47.50 47.60 0.0M
2025-09-01 47.88 47.88 47.88 47.88 0.0M
2025-08-29 48.00 48.40 47.30 48.05 0.0M
2025-08-28 47.30 48.85 47.26 48.00 2.9M
2025-08-27 47.50 47.50 47.03 47.47 0.0M
2025-08-26 47.10 47.50 47.02 47.28 0.0M
2025-08-25 47.16 47.50 46.66 46.93 0.0M
2025-08-22 47.20 47.48 47.00 47.03 0.0M
2025-08-21 47.00 47.80 46.74 47.21 0.0M
2025-08-20 47.00 47.79 47.00 47.42 0.0M
2025-08-19 47.00 48.00 47.00 47.21 0.3M
2025-08-18 48.00 48.00 47.22 47.22 0.0M
2025-08-15 47.80 48.00 47.00 47.34 0.0M
2025-08-14 47.99 48.10 47.63 48.09 0.0M
2025-08-13 47.00 47.91 47.00 47.41 0.0M
2025-08-12 46.61 48.23 46.61 47.70 0.5M
2025-08-11 47.48 47.48 46.66 47.31 0.0M
2025-08-08 46.30 48.00 46.30 46.51 0.4M
2025-08-07 45.70 46.40 45.66 46.33 0.0M
2025-08-06 46.00 46.43 45.55 46.30 0.0M
2025-08-05 46.35 46.74 46.03 46.53 0.0M
2025-08-04 46.49 47.16 46.01 46.73 0.0M
2025-08-01 46.51 47.29 46.50 46.50 0.0M
2025-07-31 46.60 47.02 46.56 46.80 0.0M
2025-07-30 46.62 46.80 46.00 46.45 0.0M
2025-07-29 46.31 46.99 46.05 46.63 0.0M
2025-07-28 46.67 47.41 46.50 47.04 0.0M
2025-07-25 46.86 47.75 46.86 47.63 0.0M
2025-07-24 46.78 46.87 46.78 46.83 0.0M
2025-07-23 46.75 48.00 46.13 46.77 1.2M
2025-07-22 47.11 47.91 47.00 47.00 0.0M
2025-07-21 47.62 47.62 46.54 47.30 0.0M
2025-07-18 48.11 48.48 47.51 47.72 0.0M
2025-07-17 48.45 48.87 48.11 48.44 0.0M
2025-07-16 46.96 48.50 46.49 48.45 0.1M
2025-07-15 47.99 48.25 46.01 46.52 0.0M
2025-07-14 48.25 48.25 46.00 47.01 0.0M
2025-07-11 48.41 48.60 48.30 48.37 0.0M
2025-07-10 47.65 49.80 47.10 49.40 0.0M
2025-07-09 48.70 48.70 47.94 47.94 0.0M
2025-07-08 49.00 49.00 47.62 48.23 0.0M
2025-07-07 49.60 49.60 48.50 49.08 0.0M
2025-07-04 49.25 49.25 49.00 49.00 0.0M
2025-07-03 49.47 49.60 48.59 49.00 0.4M
2025-07-02 48.50 48.65 48.50 48.50 1.3M
2025-07-01 49.20 49.20 48.40 48.97 0.0M
2025-06-30 46.00 50.00 46.00 48.17 0.0M
2025-06-27 46.73 46.73 46.72 46.72 0.0M
2025-06-25 47.10 47.20 46.62 47.20 0.0M
2025-06-24 47.00 47.46 46.30 46.60 0.0M
2025-06-23 46.70 47.30 46.70 47.30 0.0M
2025-06-20 47.00 47.49 47.00 47.38 0.0M
2025-06-19 47.00 47.08 47.00 47.08 0.0M
2025-06-18 47.80 47.80 47.23 47.29 0.0M
2025-06-17 48.03 48.80 47.50 47.76 0.0M
2025-06-16 47.25 49.30 47.25 47.93 0.0M
2025-06-13 49.50 49.50 47.70 48.15 1.8M
2025-06-12 49.35 49.50 48.95 49.10 0.0M
2025-06-11 49.98 49.98 48.13 49.00 0.3M
2025-06-10 50.00 50.00 48.57 49.13 0.0M
2025-06-09 48.49 50.90 48.49 49.47 1.0M
2025-06-06 49.32 50.00 48.46 48.52 0.0M
2025-06-05 48.93 50.50 48.46 49.33 1.6M
2025-06-04 47.30 48.90 47.30 48.61 0.0M
2025-06-03 47.15 48.00 47.13 47.96 1.0M
2025-06-02 47.00 48.49 47.00 47.98 0.0M
2025-05-30 47.20 48.45 47.15 48.14 0.0M
2025-05-29 47.51 48.44 47.16 48.10 0.0M
2025-05-28 48.00 48.49 47.65 48.16 0.0M
2025-05-27 48.13 48.99 47.95 48.50 1.1M
2025-05-26 48.10 48.20 47.11 47.95 0.0M
2025-05-23 47.94 48.80 47.94 48.22 0.0M
2025-05-22 48.30 48.30 47.27 48.30 0.0M
2025-05-21 47.70 48.60 47.12 47.44 0.0M
2025-05-20 48.32 48.45 47.25 48.18 0.0M
2025-05-19 48.00 48.30 46.88 48.28 1.2M
2025-05-16 47.57 47.69 47.16 47.53 0.2M
2025-05-15 47.07 47.25 46.55 47.03 0.1M
2025-05-14 46.00 47.84 46.00 47.43 0.1M
2025-05-13 47.07 48.40 44.50 47.64 0.1M
2025-05-12 46.85 48.40 46.85 48.30 0.0M
2025-05-09 46.40 47.78 46.40 47.65 0.0M
2025-05-08 46.98 47.00 45.50 46.41 0.0M
2025-05-07 47.65 47.95 45.42 46.18 0.0M
2025-05-06 47.00 47.51 46.41 47.50 0.0M
2025-05-05 47.59 47.59 46.27 47.22 0.0M
2025-05-02 47.87 48.23 46.70 47.40 0.0M
2025-04-30 47.01 48.20 45.20 47.87 0.0M
2025-04-29 47.50 50.00 47.01 47.44 0.0M
2025-04-28 46.51 47.50 46.51 47.02 0.0M
2025-04-25 47.00 47.15 46.54 47.03 0.0M
2025-04-24 47.80 47.80 46.49 47.14 0.0M
2025-04-23 46.40 47.20 46.40 46.87 0.0M
2025-04-22 46.01 46.50 44.87 46.40 0.0M
2025-04-21 46.60 47.50 45.62 46.16 0.0M
2025-04-16 48.00 48.00 47.10 47.50 0.0M
2025-04-15 47.57 48.17 47.00 47.77 0.0M
2025-04-14 47.54 47.54 47.00 47.34 0.0M
2025-04-11 48.00 48.00 46.87 46.91 0.0M
2025-04-10 48.45 48.45 47.00 47.58 0.0M
2025-04-09 46.00 50.00 45.30 47.55 0.0M
2025-04-08 47.55 47.90 46.82 46.99 0.0M
2025-04-07 47.62 49.42 47.62 47.90 0.0M
2025-04-04 46.91 47.90 46.91 47.64 0.0M
2025-04-03 47.43 47.50 46.65 47.22 0.0M
2025-04-02 46.51 47.43 46.06 46.64 0.0M
2025-04-01 44.58 47.47 44.58 47.46 0.0M
2025-03-31 45.12 46.46 43.42 45.49 0.0M
2025-03-28 46.90 46.90 45.39 46.49 0.0M
2025-03-27 45.39 47.87 45.39 47.55 0.0M
2025-03-26 45.49 46.69 45.18 46.22 0.0M
2025-03-25 42.08 45.74 42.08 44.92 0.0M
2025-03-24 41.37 43.00 41.37 42.94 0.8M
2025-03-21 40.46 45.00 37.12 42.22 2.8M
2025-03-20 39.50 40.60 39.50 40.31 0.2M
2025-03-19 38.75 40.10 38.40 39.28 0.2M
2025-03-18 39.02 39.65 37.00 38.88 0.1M
2025-03-14 37.76 38.76 37.76 38.26 0.1M
2025-03-13 37.12 38.50 36.76 38.08 0.1M
2025-03-12 36.30 37.92 36.30 37.56 0.1M
2025-03-11 36.00 37.50 36.00 36.57 0.1M
2025-03-10 37.73 37.73 36.01 36.25 0.1M
2025-03-07 39.46 39.50 37.51 38.51 0.1M
2025-03-06 38.60 39.40 37.81 38.69 0.0M
2025-03-05 38.17 38.70 38.17 38.60 0.0M
2025-03-04 38.15 39.49 38.15 38.81 0.1M
2025-03-03 37.51 38.57 37.31 38.33 0.3M
2025-02-28 37.73 38.49 37.62 38.28 0.0M
2025-02-27 38.10 38.55 37.53 38.50 0.1M
2025-02-26 38.09 38.45 38.04 38.15 0.0M
2025-02-25 37.90 39.00 36.70 38.87 0.1M
2025-02-24 38.03 38.03 36.18 38.00 0.1M
2025-02-21 37.94 38.10 37.02 38.03 0.1M
2025-02-20 36.31 37.49 36.30 37.25 0.0M
2025-02-19 36.90 37.38 35.50 36.68 0.0M
2025-02-18 38.17 38.17 37.06 37.66 0.0M
2025-02-17 37.39 38.21 37.39 37.43 0.0M
2025-02-14 36.01 36.83 36.00 36.66 0.0M
2025-02-13 35.28 36.39 35.28 36.13 0.0M
2025-02-12 35.81 36.49 35.80 36.00 0.0M
2025-02-11 36.04 37.00 35.51 35.72 0.0M
2025-02-10 35.77 36.39 35.77 36.00 0.1M
2025-02-07 36.03 37.00 36.03 36.51 0.0M
2025-02-06 36.03 36.74 36.03 36.21 0.0M
2025-02-05 36.00 36.19 36.00 36.03 0.0M
2025-02-04 34.90 36.50 34.69 36.00 0.0M
2025-01-31 34.99 36.00 34.75 35.62 0.0M
2025-01-30 35.00 35.15 34.30 34.31 0.1M
2025-01-29 34.16 34.51 34.16 34.17 0.0M
2025-01-28 33.91 34.55 33.23 34.50 0.1M
2025-01-27 33.73 34.87 33.73 34.60 0.0M
2025-01-24 34.06 34.42 34.01 34.42 0.0M
2025-01-23 33.99 34.88 33.99 34.69 0.0M
2025-01-22 34.22 34.64 33.56 34.36 0.0M
2025-01-21 34.50 35.00 34.30 34.64 0.0M
2025-01-20 34.59 34.61 34.50 34.51 0.0M
2025-01-17 35.00 35.01 34.70 34.80 1.9M
2025-01-16 34.98 34.98 34.40 34.56 0.0M
2025-01-15 34.65 35.92 33.00 34.56 0.5M
2025-01-14 34.51 34.99 34.51 34.80 0.0M
2025-01-13 34.89 34.94 34.89 34.90 0.0M
2025-01-10 34.51 36.05 34.51 35.00 0.0M
2025-01-09 34.75 35.70 34.75 34.89 0.3M
2025-01-08 34.53 35.50 34.25 34.48 0.0M
2025-01-07 35.50 35.55 35.01 35.24 0.0M
2025-01-06 35.25 36.00 34.94 35.30 0.0M
2025-01-03 35.65 37.33 34.90 35.37 0.0M
2025-01-02 35.30 35.89 35.30 35.47 0.0M