安德玛

UAA
🏛️ 墨西哥 →
91.82
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
2022-12-27 186.00 186.00 186.00 186.00 0.0M
2022-12-13 205.00 205.00 202.61 202.61 0.0M
2022-11-30 190.00 190.21 190.00 190.21 0.0M
2022-11-29 186.01 186.01 186.01 186.01 0.0M
2022-11-28 186.00 186.00 182.50 182.89 0.0M
2022-11-25 184.00 184.00 184.00 184.00 0.0M
2022-11-23 183.08 184.00 183.08 184.00 0.0M
2022-11-17 182.70 182.70 182.70 182.70 0.0M
2022-11-16 180.00 184.00 180.00 184.00 0.0M
2022-11-15 184.90 188.30 182.00 184.00 0.0M
2022-11-14 178.65 178.65 177.70 177.70 0.0M
2022-11-11 173.10 182.50 173.10 182.50 0.0M
2022-11-10 161.01 161.01 161.01 161.01 0.0M
2022-11-09 159.40 159.40 159.40 159.40 0.0M
2022-11-07 159.40 159.40 159.40 159.40 0.0M
2022-11-04 159.40 159.40 159.40 159.40 0.0M
2022-11-03 161.00 161.00 158.39 158.39 0.0M
2022-11-01 150.00 150.00 150.00 150.00 0.0M
2022-10-31 145.00 145.00 145.00 145.00 0.0M
2022-10-28 142.00 142.00 142.00 142.00 0.0M
2022-10-27 142.00 142.00 142.00 142.00 0.0M
2022-10-26 146.00 146.00 146.00 146.00 0.0M
2022-10-24 142.00 142.00 142.00 142.00 0.0M
2022-10-21 133.00 133.00 131.00 131.00 0.0M
2022-10-20 140.00 140.00 140.00 140.00 0.0M
2022-10-19 140.00 140.00 140.00 140.00 0.0M
2022-10-18 140.00 140.00 140.00 140.00 0.0M
2022-10-14 142.00 142.00 141.00 141.00 0.0M
2022-10-12 142.10 142.10 141.50 141.50 0.0M
2022-10-10 139.50 139.50 139.50 139.50 0.0M
2022-10-05 146.00 146.00 146.00 146.00 0.0M
2022-10-04 143.01 147.00 143.01 147.00 0.0M
2022-10-03 135.00 139.00 135.00 139.00 0.0M
2022-09-30 149.00 149.00 137.20 137.20 0.0M
2022-09-29 149.00 149.00 149.00 149.00 0.0M
2022-09-28 155.16 160.35 155.16 160.00 0.0M
2022-09-23 157.00 157.00 151.20 151.20 0.0M
2022-09-22 159.00 159.00 157.00 157.00 0.0M
2022-09-21 165.00 165.00 165.00 165.00 0.0M
2022-09-20 166.00 166.00 163.00 163.00 0.0M
2022-09-19 170.00 171.00 170.00 171.00 0.0M
2022-09-15 171.93 171.93 170.00 170.00 0.0M
2022-09-14 169.00 169.00 169.00 169.00 0.0M
2022-09-13 173.00 173.00 172.80 172.80 0.0M
2022-09-02 168.00 170.00 164.00 165.40 0.0M
2022-09-01 169.65 169.65 168.00 168.00 0.0M
2022-08-31 172.00 172.00 172.00 172.00 0.0M
2022-08-30 174.00 174.00 174.00 174.00 0.0M
2022-08-29 173.85 174.99 173.85 174.99 0.0M
2022-08-26 184.00 184.00 184.00 184.00 0.0M
2022-08-24 178.00 178.00 178.00 178.00 0.0M
2022-08-23 180.48 181.70 180.48 181.17 0.0M
2022-08-22 178.00 178.00 178.00 178.00 0.0M
2022-08-19 188.09 188.09 186.00 186.00 0.0M
2022-08-18 200.00 200.00 200.00 200.00 0.0M
2022-08-17 207.35 207.35 200.00 200.00 0.0M
2022-08-16 202.50 207.50 202.50 207.35 0.0M
2022-08-15 197.00 200.00 197.00 200.00 0.0M
2022-08-12 197.00 197.55 197.00 197.00 0.0M
2022-08-11 195.00 196.50 195.00 196.50 0.0M
2022-08-10 194.50 195.00 188.01 195.00 0.0M
2022-08-09 193.44 193.44 193.44 193.44 0.0M
2022-08-08 193.44 193.44 193.44 193.44 0.0M
2022-08-05 194.00 194.00 193.52 193.52 0.0M
2022-08-04 190.00 190.00 183.01 188.00 0.0M
2022-08-03 199.98 201.00 190.00 194.89 0.0M
2022-08-02 185.01 191.98 185.01 191.00 0.0M
2022-08-01 188.49 188.50 185.00 188.50 0.0M
2022-07-29 180.00 180.00 180.00 180.00 0.0M
2022-07-27 170.20 170.20 170.20 170.20 0.0M
2022-07-26 185.00 185.00 168.00 168.00 0.0M
2022-07-21 184.53 184.53 184.53 184.53 0.0M
2022-07-20 180.59 184.55 180.59 184.53 0.0M
2022-07-18 176.00 181.00 170.00 170.00 0.0M
2022-07-13 176.00 176.00 176.00 176.00 0.0M
2022-07-12 179.00 179.00 179.00 179.00 0.0M
2022-07-11 184.00 184.00 178.50 179.00 0.0M
2022-07-08 181.00 185.00 181.00 185.00 0.0M
2022-07-07 181.00 181.00 181.00 181.00 0.0M
2022-07-06 175.00 175.00 175.00 175.00 0.0M
2022-07-05 179.00 179.00 179.00 179.00 0.0M
2022-06-30 175.00 175.00 165.24 168.01 0.0M
2022-06-29 180.00 180.00 177.00 178.00 0.0M
2022-06-23 177.70 181.00 177.00 181.00 0.0M
2022-06-22 183.00 183.00 177.70 177.70 0.0M
2022-06-21 180.10 180.10 178.80 178.90 0.0M
2022-06-16 182.00 182.00 181.00 181.00 0.0M
2022-06-14 197.00 197.00 195.00 195.00 0.0M
2022-06-10 202.80 202.80 200.50 200.50 0.0M
2022-06-03 215.00 215.00 215.00 215.00 0.0M
2022-06-01 201.00 201.00 201.00 201.00 0.0M
2022-05-31 201.61 201.61 201.61 201.61 0.0M
2022-05-27 200.00 201.00 196.81 201.00 0.0M
2022-05-26 195.01 201.90 195.01 201.90 0.0M
2022-05-25 188.50 192.00 188.50 192.00 0.0M
2022-05-24 184.00 184.00 178.90 183.00 0.0M
2022-05-23 184.00 190.00 184.00 190.00 0.0M
2022-05-20 187.00 191.99 186.50 186.50 0.0M
2022-05-19 198.89 198.89 184.00 184.00 0.0M
2022-05-18 210.00 210.00 210.00 210.00 0.0M
2022-05-17 228.00 228.00 228.00 228.00 0.0M
2022-05-16 218.00 220.00 218.00 220.00 0.0M
2022-05-13 219.00 220.00 216.99 220.00 0.0M
2022-05-11 209.00 212.00 208.00 208.00 0.0M
2022-05-10 215.00 215.00 210.61 210.61 0.0M
2022-05-09 224.99 224.99 210.61 210.61 0.0M
2022-05-06 225.00 227.00 219.00 219.00 0.0M
2022-05-03 313.00 313.00 308.50 308.50 0.0M
2022-05-02 321.00 321.00 308.02 308.02 0.0M
2022-04-28 321.00 321.00 321.00 321.00 0.0M
2022-04-26 308.01 308.01 308.01 308.01 0.0M
2022-04-25 314.90 314.90 314.00 314.00 0.0M
2022-04-21 330.00 330.00 330.00 330.00 0.0M
2022-04-19 335.00 335.00 335.00 335.00 0.0M
2022-04-18 319.00 319.00 319.00 319.00 0.0M
2022-04-07 319.82 320.00 319.00 319.00 0.0M
2022-04-06 319.81 319.81 319.81 319.81 0.0M
2022-03-31 355.00 355.00 355.00 355.00 0.0M
2022-03-30 355.00 355.00 355.00 355.00 0.0M
2022-03-29 355.00 355.00 355.00 355.00 0.0M
2022-03-28 346.00 346.00 346.00 346.00 0.0M
2022-03-25 346.00 346.00 345.00 345.00 0.0M
2022-03-22 351.70 351.70 351.70 351.70 0.0M
2022-03-18 355.00 355.00 355.00 355.00 0.0M
2022-03-17 349.25 349.25 342.00 342.00 0.0M
2022-03-16 342.00 342.00 342.00 342.00 0.0M
2022-03-14 328.00 328.00 328.00 328.00 0.0M
2022-03-10 320.00 330.00 320.00 330.00 0.0M
2022-03-09 318.90 318.90 318.50 318.50 0.0M
2022-03-08 300.00 300.00 300.00 300.00 0.0M
2022-03-07 300.00 300.00 300.00 300.00 0.0M
2022-03-03 340.00 340.00 340.00 340.00 0.0M
2022-03-01 350.00 350.00 350.00 350.00 0.0M
2022-02-28 361.50 362.00 361.50 362.00 0.0M
2022-02-24 335.00 349.00 335.00 349.00 0.0M
2022-02-22 333.00 340.00 333.00 333.00 0.0M
2022-02-16 351.01 353.99 345.11 353.78 0.0M
2022-02-15 357.00 362.00 357.00 362.00 0.0M
2022-02-14 358.00 358.00 350.91 352.01 0.0M
2022-02-11 380.00 380.00 355.00 355.00 0.0M
2022-02-10 418.00 418.00 408.50 408.50 0.0M
2022-02-08 400.00 407.60 400.00 407.60 0.0M
2022-02-03 402.00 402.00 402.00 402.00 0.0M
2022-02-02 395.00 395.00 395.00 395.00 0.0M
2022-01-28 380.00 380.00 380.00 380.00 0.0M
2022-01-27 383.00 383.00 380.00 380.00 0.0M
2022-01-26 374.00 374.01 374.00 374.01 0.0M
2022-01-25 394.00 394.00 394.00 394.00 0.0M
2022-01-24 388.00 394.80 388.00 394.00 0.0M
2022-01-21 391.85 395.00 391.75 395.00 0.0M
2022-01-20 380.00 380.00 380.00 380.00 0.0M
2022-01-19 384.00 384.00 384.00 384.00 0.0M
2022-01-18 389.65 389.65 384.00 384.00 0.0M
2022-01-14 380.00 385.00 375.00 375.00 0.0M
2022-01-13 393.00 393.50 392.00 392.00 0.0M
2022-01-12 403.12 410.00 396.50 396.50 0.0M
2022-01-11 398.10 398.10 398.10 398.10 0.0M
2022-01-10 405.00 405.00 380.00 399.00 0.0M
2022-01-07 409.00 409.00 409.00 409.00 0.0M
2022-01-05 442.50 442.50 442.50 442.50 0.0M
2022-01-04 431.00 455.00 431.00 455.00 0.0M
2022-01-03 431.00 431.00 431.00 431.00 0.0M