塔吉特

TGT
🏛️ 墨西哥 →
1,620.20
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
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
2021-12-31 4,685.00 4,740.00 4,685.00 4,740.00 0.0M
2021-12-30 4,747.00 4,790.00 4,747.00 4,767.20 0.0M
2021-12-29 4,655.80 4,713.75 4,655.80 4,697.00 0.0M
2021-12-28 4,676.64 4,676.64 4,635.00 4,655.80 0.0M
2021-12-27 4,579.00 4,640.00 4,579.00 4,634.40 0.0M
2021-12-23 4,549.99 4,580.00 4,527.00 4,578.30 0.0M
2021-12-22 4,582.74 4,611.59 4,505.00 4,508.00 0.0M
2021-12-21 4,586.00 4,629.99 4,502.00 4,574.00 0.0M
2021-12-20 4,499.99 4,543.00 4,495.00 4,543.00 0.0M
2021-12-17 4,683.37 4,749.79 4,600.21 4,657.11 0.0M
2021-12-16 4,890.00 4,890.00 4,683.00 4,683.37 0.0M
2021-12-15 4,840.01 5,099.99 4,840.01 5,099.99 0.0M
2021-12-14 4,920.00 5,043.19 4,920.00 5,043.19 0.0M
2021-12-13 4,920.50 4,950.00 4,900.00 4,940.00 0.0M
2021-12-10 5,054.59 5,054.59 5,054.59 5,054.59 0.0M
2021-12-09 5,006.00 5,030.38 4,991.00 4,991.00 0.0M
2021-12-08 5,003.00 5,020.00 5,003.00 5,020.00 0.0M
2021-12-07 5,245.09 5,245.09 5,150.00 5,150.00 0.0M
2021-12-06 5,148.41 5,174.15 5,148.41 5,153.01 0.0M
2021-12-03 5,299.00 5,299.00 5,299.00 5,299.00 0.0M
2021-12-02 5,177.85 5,257.00 5,177.85 5,257.00 0.0M
2021-12-01 5,299.99 5,299.99 5,255.37 5,255.37 0.0M
2021-11-30 5,221.00 5,300.99 5,200.01 5,300.99 0.0M
2021-11-29 5,420.00 5,437.50 5,390.00 5,390.00 0.0M
2021-11-26 5,415.00 5,425.00 5,385.00 5,385.00 0.0M
2021-11-24 5,325.00 5,325.00 5,285.01 5,315.00 0.0M
2021-11-23 5,137.50 5,272.00 5,137.50 5,272.00 0.0M
2021-11-22 5,128.00 5,150.00 5,057.83 5,150.00 0.0M
2021-11-19 5,270.00 5,270.00 5,224.00 5,224.00 0.0M
2021-11-18 5,263.55 5,280.00 5,200.00 5,250.00 0.0M
2021-11-17 5,269.72 5,327.99 5,230.00 5,245.00 0.0M
2021-11-16 5,500.00 5,549.99 5,475.00 5,549.97 0.0M
2021-11-12 5,315.00 5,365.00 5,315.00 5,365.00 0.0M
2021-11-11 5,212.00 5,258.00 5,185.00 5,258.00 0.0M
2021-11-10 5,211.89 5,240.00 5,211.89 5,240.00 0.0M
2021-11-09 5,150.00 5,232.39 5,150.00 5,150.00 0.0M
2021-11-08 5,195.09 5,195.09 5,129.99 5,150.00 0.0M
2021-11-05 5,240.00 5,250.00 5,169.81 5,169.81 0.0M
2021-11-04 5,364.00 5,478.39 5,350.00 5,350.00 0.0M
2021-11-03 5,400.00 5,499.09 5,380.00 5,380.00 0.0M
2021-11-01 5,387.00 5,387.00 5,387.00 5,387.00 0.0M
2021-10-29 5,339.66 5,347.00 5,300.00 5,340.37 0.0M
2021-10-27 5,192.00 5,215.00 5,192.00 5,215.00 0.0M
2021-10-26 5,265.00 5,265.00 5,232.80 5,245.00 0.0M
2021-10-25 5,139.78 5,299.98 5,139.78 5,260.00 0.0M
2021-10-22 5,155.01 5,155.01 5,155.01 5,155.01 0.0M
2021-10-21 5,103.00 5,157.00 5,102.00 5,149.00 0.0M
2021-10-20 5,122.00 5,124.00 5,100.02 5,102.00 0.0M
2021-10-19 5,164.00 5,214.50 5,100.01 5,100.01 0.0M
2021-10-18 5,098.21 5,160.00 5,098.21 5,155.80 0.0M
2021-10-15 5,009.99 5,026.74 5,000.00 5,020.00 0.0M
2021-10-14 4,981.00 4,999.99 4,980.00 4,994.99 0.0M
2021-10-13 4,848.15 4,867.00 4,848.15 4,867.00 0.0M
2021-10-12 4,790.00 4,790.00 4,790.00 4,790.00 0.0M
2021-10-11 4,750.00 4,790.00 4,750.00 4,790.00 0.0M
2021-10-08 4,730.00 4,750.00 4,730.00 4,750.00 0.0M
2021-10-07 4,650.00 4,799.99 4,650.00 4,747.00 0.0M
2021-10-06 4,670.00 4,670.00 4,650.00 4,650.00 0.0M
2021-10-05 4,626.00 4,626.00 4,626.00 4,626.00 0.0M
2021-10-04 4,640.00 4,640.00 4,626.00 4,626.00 0.0M
2021-10-01 4,645.00 4,669.00 4,645.00 4,663.67 0.0M
2021-09-30 4,740.00 4,750.00 4,740.00 4,750.00 0.0M
2021-09-29 4,801.00 4,868.00 4,801.00 4,868.00 0.0M
2021-09-28 4,790.00 4,790.00 4,750.00 4,754.50 0.0M
2021-09-27 4,855.00 4,855.00 4,790.00 4,790.00 0.0M
2021-09-24 4,856.00 4,856.00 4,855.00 4,855.00 0.0M
2021-09-23 4,852.01 4,890.00 4,852.01 4,855.00 0.0M
2021-09-22 4,850.10 4,870.00 4,801.01 4,852.00 0.0M
2021-09-21 4,850.01 4,850.01 4,850.01 4,850.01 0.0M
2021-09-20 4,842.00 4,950.00 4,842.00 4,849.00 0.0M
2021-09-15 4,799.26 4,842.00 4,799.26 4,842.00 0.0M
2021-09-14 4,838.00 4,902.17 4,800.00 4,800.00 0.0M
2021-09-13 4,854.00 4,854.00 4,816.00 4,820.00 0.0M
2021-09-10 4,900.00 4,900.00 4,869.00 4,872.35 0.0M
2021-09-09 4,916.00 4,916.00 4,895.00 4,895.00 0.0M
2021-09-08 4,881.73 4,953.59 4,881.73 4,894.00 0.0M
2021-09-07 4,801.00 4,850.00 4,801.00 4,836.00 0.0M
2021-09-03 4,845.00 4,875.00 4,845.00 4,875.00 0.0M
2021-09-02 4,913.00 4,918.00 4,913.00 4,918.00 0.0M
2021-09-01 4,936.00 4,936.00 4,894.00 4,931.00 0.0M
2021-08-31 4,904.41 4,955.00 4,904.41 4,955.00 0.0M
2021-08-30 5,105.39 5,105.39 5,045.49 5,045.49 0.0M
2021-08-27 5,055.00 5,055.00 5,040.00 5,053.00 0.0M
2021-08-26 5,090.00 5,090.00 5,080.00 5,085.00 0.0M
2021-08-25 5,100.00 5,107.00 5,090.00 5,090.00 0.0M
2021-08-24 5,080.00 5,092.00 5,002.02 5,062.00 0.0M
2021-08-23 5,204.00 5,204.00 5,150.00 5,160.00 0.0M
2021-08-20 5,070.00 5,182.23 5,070.00 5,154.00 0.0M
2021-08-19 4,992.00 5,010.63 4,960.00 4,972.00 0.0M
2021-08-18 5,050.00 5,059.19 4,978.00 4,978.00 0.0M
2021-08-17 5,243.00 5,243.00 5,050.00 5,119.15 0.0M
2021-08-16 5,125.01 5,250.00 5,125.01 5,250.00 0.0M
2021-08-13 5,210.00 5,210.00 5,190.00 5,209.99 0.0M
2021-08-12 5,321.29 5,321.29 5,198.00 5,230.00 0.0M
2021-08-11 5,258.80 5,258.80 5,172.82 5,201.35 0.0M
2021-08-10 5,334.00 5,334.00 5,334.00 5,334.00 0.0M
2021-08-09 5,258.80 5,258.80 5,258.80 5,258.80 0.0M
2021-08-06 5,200.00 5,249.99 5,200.00 5,249.99 0.0M
2021-08-05 5,190.00 5,190.01 5,190.00 5,190.01 0.0M
2021-08-03 5,240.00 5,240.00 5,209.50 5,209.50 0.0M
2021-08-02 5,101.00 5,110.00 5,101.00 5,110.00 0.0M
2021-07-30 5,155.80 5,205.00 5,155.80 5,180.01 0.0M
2021-07-29 5,155.80 5,155.80 5,155.80 5,155.80 0.0M
2021-07-28 5,143.00 5,170.00 5,143.00 5,170.00 0.0M
2021-07-27 5,135.00 5,160.00 5,135.00 5,160.00 0.0M
2021-07-26 5,202.00 5,250.00 5,202.00 5,250.00 0.0M
2021-07-23 5,180.00 5,257.79 5,180.00 5,226.00 0.0M
2021-07-22 5,200.00 5,200.00 5,170.01 5,170.01 0.0M
2021-07-21 5,167.00 5,219.69 5,160.00 5,217.99 0.0M
2021-07-20 5,130.00 5,155.00 5,127.00 5,127.00 0.0M
2021-07-19 5,006.00 5,030.00 4,991.00 5,027.45 0.0M
2021-07-16 5,000.00 5,014.00 5,000.00 5,014.00 0.0M
2021-07-15 5,060.00 5,100.00 5,056.00 5,058.00 0.0M
2021-07-14 5,040.00 5,045.00 5,040.00 5,045.00 0.0M
2021-07-13 5,065.38 5,132.79 4,972.51 4,972.51 0.0M
2021-07-09 4,965.61 4,965.61 4,965.61 4,965.61 0.0M
2021-07-08 4,932.25 4,965.62 4,932.25 4,965.62 0.0M
2021-07-07 4,950.00 4,950.00 4,945.00 4,945.00 0.0M
2021-07-06 4,861.00 4,861.00 4,861.00 4,861.00 0.0M
2021-07-02 4,870.00 4,913.98 4,870.00 4,913.98 0.0M
2021-07-01 4,840.00 4,861.00 4,840.00 4,860.78 0.0M
2021-06-30 4,780.00 4,823.00 4,775.00 4,823.00 0.0M
2021-06-29 4,797.35 4,797.35 4,795.00 4,795.01 0.0M
2021-06-28 4,838.69 4,838.69 4,724.41 4,724.41 0.0M
2021-06-25 4,838.69 4,838.69 4,770.00 4,770.00 0.0M
2021-06-24 4,795.00 4,838.39 4,684.83 4,838.39 0.0M
2021-06-23 4,910.00 4,910.00 4,910.00 4,910.00 0.0M
2021-06-22 4,855.00 4,890.00 4,855.00 4,890.00 0.0M
2021-06-21 4,750.00 4,807.50 4,645.00 4,645.00 0.0M
2021-06-16 4,645.00 4,645.01 4,639.00 4,640.00 0.0M
2021-06-14 4,633.50 4,633.50 4,633.50 4,633.50 0.0M
2021-06-11 4,680.00 4,680.00 4,622.00 4,622.00 0.0M
2021-06-10 4,582.05 4,611.59 4,555.00 4,555.00 0.0M
2021-06-09 4,625.33 4,625.33 4,625.33 4,625.33 0.0M
2021-06-08 4,699.99 4,699.99 4,642.20 4,642.20 0.0M
2021-06-07 4,620.00 4,620.00 4,612.49 4,612.49 0.0M
2021-06-04 4,650.00 4,661.99 4,602.00 4,661.99 0.0M
2021-06-03 4,544.80 4,650.00 4,544.80 4,650.00 0.0M
2021-06-02 4,526.00 4,544.80 4,526.00 4,544.80 0.0M
2021-06-01 4,530.46 4,534.00 4,508.00 4,531.02 0.0M
2021-05-28 4,600.00 4,600.00 4,600.00 4,600.00 0.0M
2021-05-27 4,511.00 4,555.00 4,511.00 4,555.00 0.0M
2021-05-26 4,505.00 4,507.00 4,505.00 4,507.00 0.0M
2021-05-25 4,464.00 4,464.00 4,459.00 4,459.00 0.0M
2021-05-24 4,445.11 4,545.00 4,445.11 4,545.00 0.0M
2021-05-21 4,483.50 4,528.00 4,483.50 4,525.00 0.0M
2021-05-20 4,375.00 4,490.78 4,311.00 4,425.00 0.0M
2021-05-19 4,223.00 4,347.80 4,223.00 4,347.80 0.0M
2021-05-18 4,105.00 4,123.00 4,100.00 4,100.00 0.0M
2021-05-17 4,140.00 4,199.99 4,140.00 4,160.00 0.0M
2021-05-14 4,199.00 4,200.00 4,191.00 4,191.00 0.0M
2021-05-13 4,170.00 4,190.00 4,170.00 4,190.00 0.0M
2021-05-11 4,181.00 4,181.00 4,178.32 4,178.32 0.0M
2021-05-10 4,320.00 4,325.00 4,312.00 4,325.00 0.0M
2021-05-07 4,252.00 4,375.79 4,252.00 4,375.79 0.0M
2021-05-06 4,304.67 4,331.10 4,285.00 4,331.10 0.0M
2021-05-05 4,280.00 4,280.00 4,280.00 4,280.00 0.0M
2021-05-04 4,250.00 4,276.10 4,237.00 4,276.10 0.0M
2021-05-03 4,270.00 4,270.00 4,270.00 4,270.00 0.0M
2021-04-30 4,160.00 4,210.00 4,160.00 4,210.00 0.0M
2021-04-29 4,150.00 4,160.00 4,150.00 4,160.00 0.0M
2021-04-28 4,070.00 4,140.99 4,066.00 4,066.00 0.0M
2021-04-27 4,084.00 4,089.00 4,084.00 4,089.00 0.0M
2021-04-26 4,043.00 4,043.00 4,043.00 4,043.00 0.0M
2021-04-23 4,088.60 4,088.60 4,088.60 4,088.60 0.0M
2021-04-21 4,142.00 4,142.00 4,142.00 4,142.00 0.0M
2021-04-20 4,110.00 4,141.44 4,106.00 4,141.44 0.0M
2021-04-19 4,140.00 4,155.10 4,140.00 4,155.10 0.0M
2021-04-16 4,199.99 4,199.99 4,120.01 4,172.00 0.0M
2021-04-15 4,075.00 4,075.00 4,075.00 4,075.00 0.0M
2021-04-14 4,126.00 4,126.00 4,126.00 4,126.00 0.0M
2021-04-13 4,099.00 4,099.00 4,059.01 4,059.01 0.0M
2021-04-12 4,122.21 4,130.00 4,122.21 4,130.00 0.0M
2021-04-09 4,109.00 4,122.21 4,100.00 4,122.21 0.0M
2021-04-08 4,088.00 4,096.62 4,088.00 4,096.62 0.0M
2021-04-07 4,145.00 4,145.00 4,135.00 4,135.00 0.0M
2021-04-06 4,140.00 4,166.55 4,140.00 4,145.00 0.0M
2021-04-05 4,100.00 4,160.00 4,100.00 4,160.00 0.0M
2021-03-31 4,080.00 4,080.00 4,070.00 4,071.62 0.0M
2021-03-30 4,092.00 4,153.66 4,092.00 4,153.66 0.0M
2021-03-29 4,162.00 4,162.00 4,065.00 4,103.60 0.0M
2021-03-26 4,050.00 4,132.00 4,050.00 4,126.33 0.0M
2021-03-25 3,948.03 3,990.00 3,948.03 3,990.00 0.0M
2021-03-24 3,905.00 3,950.00 3,905.00 3,950.00 0.0M
2021-03-19 3,742.00 3,811.01 3,742.00 3,811.01 0.0M
2021-03-18 3,684.75 3,685.00 3,684.75 3,685.00 0.0M
2021-03-17 3,709.00 3,710.00 3,709.00 3,710.00 0.0M
2021-03-16 3,700.00 3,700.01 3,700.00 3,700.01 0.0M
2021-03-12 3,722.50 3,730.00 3,722.50 3,730.00 0.0M
2021-03-11 3,795.00 3,795.00 3,705.00 3,705.00 0.0M
2021-03-10 3,795.00 3,795.00 3,792.00 3,795.00 0.0M
2021-03-09 3,800.00 3,825.00 3,520.00 3,800.00 0.0M
2021-03-08 3,787.00 3,847.97 3,775.00 3,800.00 0.0M
2021-03-05 3,595.00 3,705.00 3,589.56 3,691.00 0.0M
2021-03-04 3,662.99 3,662.99 3,565.00 3,576.00 0.0M
2021-03-03 3,615.00 3,707.99 3,615.00 3,699.99 0.0M
2021-03-02 3,850.00 3,966.00 3,584.99 3,585.00 0.0M
2021-03-01 3,850.00 3,860.00 3,830.00 3,850.00 0.0M
2021-02-26 3,900.00 3,900.00 3,830.00 3,830.00 0.0M
2021-02-25 3,900.00 3,900.00 3,861.01 3,861.01 0.0M
2021-02-23 3,860.00 3,861.00 3,819.00 3,861.00 0.0M
2021-02-22 3,910.00 3,925.00 3,898.00 3,920.00 0.0M
2021-02-19 3,869.90 3,873.50 3,865.00 3,865.29 0.0M
2021-02-18 3,810.10 3,810.10 3,810.10 3,810.10 0.0M
2021-02-17 3,879.00 3,917.00 3,850.00 3,917.00 0.0M
2021-02-16 3,860.00 3,860.00 3,840.00 3,840.00 0.0M
2021-02-12 3,820.00 3,825.80 3,820.00 3,820.00 0.0M
2021-02-11 3,845.00 3,845.00 3,729.65 3,729.65 0.0M
2021-02-10 3,838.00 3,868.00 3,838.00 3,864.00 0.0M
2021-02-09 3,906.92 3,906.92 3,906.92 3,906.92 0.0M
2021-02-08 3,897.90 3,897.90 3,890.50 3,890.50 0.0M
2021-02-05 3,850.00 3,850.00 3,788.00 3,798.00 0.0M
2021-02-04 3,850.00 3,850.00 3,850.00 3,850.00 0.0M
2021-02-03 3,717.00 3,717.00 3,717.00 3,717.00 0.0M
2021-02-02 3,810.99 3,810.99 3,761.01 3,761.01 0.0M
2021-01-29 3,694.00 3,700.00 3,694.00 3,700.00 0.0M
2021-01-28 3,663.00 3,745.00 3,663.00 3,722.00 0.0M
2021-01-27 3,669.00 3,669.00 3,585.00 3,610.00 0.0M
2021-01-25 3,820.51 3,820.51 3,820.00 3,820.00 0.0M
2021-01-22 3,776.00 3,776.00 3,776.00 3,776.00 0.0M
2021-01-21 3,789.00 3,789.00 3,789.00 3,789.00 0.0M
2021-01-20 3,644.69 3,668.00 3,644.69 3,668.00 0.0M
2021-01-19 3,719.79 3,719.79 3,690.00 3,717.50 0.0M
2021-01-14 3,930.00 3,935.55 3,900.00 3,900.00 0.0M
2021-01-13 3,940.00 3,940.00 3,924.00 3,931.00 0.0M
2021-01-12 3,945.00 3,945.00 3,930.00 3,930.00 0.0M
2021-01-11 3,890.00 3,970.00 3,890.00 3,959.00 0.0M
2021-01-08 3,823.83 3,850.88 3,823.83 3,850.88 0.0M
2021-01-07 3,801.00 3,825.00 3,795.50 3,820.50 0.0M
2021-01-06 3,680.00 3,706.00 3,670.00 3,706.00 0.0M
2021-01-05 3,575.00 3,575.00 3,550.00 3,560.00 0.0M
2021-01-04 3,494.00 3,494.00 3,484.00 3,484.00 0.0M