安德玛

UAA
🏛️ 墨西哥 →
91.23
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
2023-12-27 154.00 154.00 154.00 154.00 0.0M
2023-12-22 153.80 153.80 150.80 152.00 0.0M
2023-12-20 160.00 160.00 158.20 158.20 0.0M
2023-12-19 157.00 160.70 157.00 160.44 0.0M
2023-12-18 155.00 155.00 155.00 155.00 0.0M
2023-12-15 145.30 145.30 145.30 145.30 0.0M
2023-12-13 145.30 145.30 145.30 145.30 0.0M
2023-12-06 147.00 147.00 147.00 147.00 0.0M
2023-12-04 150.00 150.00 148.00 148.00 0.0M
2023-12-01 145.00 145.01 145.00 145.00 0.0M
2023-11-29 140.00 140.00 140.00 140.00 0.0M
2023-11-28 140.00 140.00 140.00 140.00 0.0M
2023-11-24 131.00 131.00 131.00 131.00 0.0M
2023-11-23 130.00 130.00 130.00 130.00 0.0M
2023-11-21 130.00 130.00 130.00 130.00 0.0M
2023-11-17 131.43 131.43 131.43 131.43 0.0M
2023-11-16 131.50 131.50 131.50 131.50 0.0M
2023-11-15 131.00 131.00 131.00 131.00 0.0M
2023-11-14 131.00 131.00 131.00 131.00 0.0M
2023-11-13 124.20 125.00 124.20 125.00 0.0M
2023-11-10 130.00 130.00 130.00 130.00 0.0M
2023-11-08 123.26 133.99 122.02 133.99 0.0M
2023-11-07 124.50 124.50 124.50 124.50 0.0M
2023-11-01 121.00 121.00 121.00 121.00 0.0M
2023-10-27 131.00 131.00 120.83 120.83 0.0M
2023-10-25 133.80 135.00 133.80 135.00 0.0M
2023-10-23 131.55 131.55 131.55 131.55 0.0M
2023-10-20 133.00 133.80 133.00 133.80 0.0M
2023-10-19 134.00 136.00 134.00 136.00 0.0M
2023-10-18 134.00 134.00 134.00 134.00 0.0M
2023-10-17 133.00 133.00 133.00 133.00 0.0M
2023-10-16 123.50 123.50 123.45 123.45 0.0M
2023-10-13 120.00 120.00 118.80 118.80 0.0M
2023-10-09 122.80 122.80 122.80 122.80 0.0M
2023-10-06 121.00 121.20 120.50 120.50 0.0M
2023-10-05 119.70 119.70 119.70 119.70 0.0M
2023-10-02 115.00 115.00 115.00 115.00 0.0M
2023-09-28 114.70 115.00 114.70 115.00 0.0M
2023-09-27 113.00 113.45 112.50 113.45 0.0M
2023-09-26 114.50 114.50 113.50 113.50 0.0M
2023-09-25 115.30 115.50 115.30 115.50 0.0M
2023-09-21 120.50 120.50 120.50 120.50 0.0M
2023-09-18 122.50 123.29 122.50 122.50 0.0M
2023-09-13 123.00 123.00 123.00 123.00 0.0M
2023-09-11 129.00 129.00 125.00 125.00 0.0M
2023-09-06 131.00 134.00 131.00 134.00 0.0M
2023-09-05 131.00 131.00 131.00 131.00 0.0M
2023-09-01 133.00 133.00 133.00 133.00 0.0M
2023-08-31 128.63 129.99 128.63 129.99 0.0M
2023-08-30 129.00 129.00 129.00 129.00 0.0M
2023-08-24 120.00 120.00 120.00 120.00 0.0M
2023-08-23 119.50 120.00 119.50 120.00 0.0M
2023-08-17 135.00 135.00 135.00 135.00 0.0M
2023-08-15 135.00 135.00 134.50 135.00 0.0M
2023-08-09 132.50 132.50 132.50 132.50 0.0M
2023-08-08 135.00 135.00 131.00 134.20 0.0M
2023-08-04 135.50 137.00 135.50 137.00 0.0M
2023-08-03 134.99 135.50 134.99 135.50 0.0M
2023-08-02 130.00 130.00 130.00 130.00 0.0M
2023-08-01 132.00 135.00 132.00 135.00 0.0M
2023-07-28 133.00 133.00 133.00 133.00 0.0M
2023-07-27 141.00 141.00 141.00 141.00 0.0M
2023-07-25 132.75 132.75 132.75 132.75 0.0M
2023-07-24 136.00 136.00 136.00 136.00 0.0M
2023-07-21 136.50 136.50 136.00 136.00 0.0M
2023-07-20 138.00 138.00 138.00 138.00 0.0M
2023-07-19 140.00 140.93 140.00 140.93 0.0M
2023-07-18 131.92 134.50 131.92 134.50 0.0M
2023-07-17 126.00 129.00 126.00 129.00 0.0M
2023-07-14 130.00 130.00 127.00 128.00 0.0M
2023-07-13 134.00 134.00 134.00 134.00 0.0M
2023-07-12 135.00 135.00 134.00 134.00 0.0M
2023-07-11 128.00 134.00 128.00 133.50 0.0M
2023-07-10 128.50 130.00 128.00 128.00 0.0M
2023-07-06 122.55 124.00 122.50 124.00 0.0M
2023-07-05 124.00 124.00 122.50 122.50 0.0M
2023-07-03 125.00 127.50 125.00 127.50 0.0M
2023-06-30 123.50 124.00 122.00 124.00 0.0M
2023-06-29 121.50 122.20 121.50 122.00 0.0M
2023-06-28 120.80 124.49 120.80 121.90 0.0M
2023-06-26 124.00 124.00 123.00 123.00 0.0M
2023-06-23 125.99 125.99 122.50 125.98 0.0M
2023-06-22 127.00 130.49 127.00 127.50 0.0M
2023-06-21 129.00 129.00 128.00 128.00 0.0M
2023-06-20 132.00 132.00 130.00 130.00 0.0M
2023-06-15 131.60 131.60 131.60 131.60 0.0M
2023-06-14 131.00 131.00 131.00 131.00 0.0M
2023-06-13 130.51 130.51 129.50 129.50 0.0M
2023-06-12 131.50 131.50 131.50 131.50 0.0M
2023-06-09 133.85 138.74 133.85 138.74 0.0M
2023-06-07 134.99 135.00 134.00 134.00 0.0M
2023-06-05 135.00 135.00 133.00 133.00 0.0M
2023-06-02 135.49 138.00 135.00 138.00 0.0M
2023-06-01 130.00 130.00 130.00 130.00 0.0M
2023-05-30 128.00 129.00 128.00 129.00 0.0M
2023-05-26 125.50 126.21 125.50 125.50 0.0M
2023-05-25 126.50 126.50 125.50 125.50 0.0M
2023-05-24 129.40 129.40 126.50 126.50 0.0M
2023-05-23 133.00 133.00 133.00 133.00 0.0M
2023-05-22 133.00 133.00 133.00 133.00 0.0M
2023-05-19 130.00 130.01 128.50 129.40 0.0M
2023-05-18 135.00 135.00 135.00 135.00 0.0M
2023-05-16 131.00 131.00 128.80 128.80 0.0M
2023-05-15 135.00 135.00 134.10 134.10 0.0M
2023-05-11 135.00 135.00 135.00 135.00 0.0M
2023-05-10 148.79 148.79 131.72 131.72 0.0M
2023-05-09 158.00 158.00 143.50 144.00 0.0M
2023-05-08 157.19 158.00 153.50 158.00 0.0M
2023-05-05 150.00 154.00 150.00 154.00 0.0M
2023-05-04 150.90 150.90 149.59 149.59 0.0M
2023-05-03 153.60 153.60 153.60 153.60 0.0M
2023-05-02 151.00 151.00 150.90 150.90 0.0M
2023-04-28 160.20 160.20 159.80 159.80 0.0M
2023-04-21 159.30 159.30 159.30 159.30 0.0M
2023-04-17 162.20 162.20 162.20 162.20 0.0M
2023-04-12 164.00 164.00 164.00 164.00 0.0M
2023-04-05 166.00 167.00 166.00 167.00 0.0M
2023-03-31 170.00 170.00 165.00 165.00 0.0M
2023-03-28 164.92 164.92 164.92 164.92 0.0M
2023-03-23 165.00 165.00 165.00 165.00 0.0M
2023-03-16 161.64 161.64 161.64 161.64 0.0M
2023-03-15 151.00 151.00 151.00 151.00 0.0M
2023-03-13 157.00 157.00 155.00 155.00 0.0M
2023-03-10 166.00 166.00 164.00 164.00 0.0M
2023-03-09 170.00 170.00 168.00 168.00 0.0M
2023-03-06 177.00 177.00 177.00 177.00 0.0M
2023-03-01 179.50 179.50 179.50 179.50 0.0M
2023-02-21 185.30 185.30 185.30 185.30 0.0M
2023-02-10 200.00 200.00 198.00 198.00 0.0M
2023-02-09 208.00 209.79 206.50 209.79 0.0M
2023-02-08 226.00 226.00 210.00 210.00 0.0M
2023-02-07 233.69 233.69 233.69 233.69 0.0M
2023-02-02 237.00 237.00 237.00 237.00 0.0M
2023-02-01 234.00 236.00 230.00 236.00 0.0M
2023-01-30 220.00 220.00 220.00 220.00 0.0M
2023-01-23 220.00 220.00 220.00 220.00 0.0M
2023-01-18 226.47 226.47 226.47 226.47 0.0M
2023-01-17 210.00 210.00 210.00 210.00 0.0M
2023-01-12 210.00 210.00 210.00 210.00 0.0M
2023-01-11 207.31 207.31 207.31 207.31 0.0M
2023-01-09 207.31 207.31 207.31 207.31 0.0M
2023-01-06 210.50 210.50 203.11 203.11 0.0M
2023-01-04 190.00 205.00 190.00 205.00 0.0M
2023-01-02 190.00 190.00 190.00 190.00 0.0M