UT斯达康

UTSI
🏛️ 墨西哥 →
50.85
最后更新: 2025-07-11
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
2021-12-09 87.28 87.28 87.28 87.28 0.0M
2021-12-08 87.20 87.20 87.20 87.20 0.0M
2021-07-22 116.00 116.00 116.00 116.00 0.0M
2021-07-21 112.00 112.00 112.00 112.00 0.0M
2021-07-16 112.00 112.00 112.00 112.00 0.0M
2021-07-14 118.00 118.00 118.00 118.00 0.0M
2021-06-30 136.00 136.00 136.00 136.00 0.0M
2021-06-14 104.00 104.00 104.00 104.00 0.0M
2021-05-27 100.00 100.00 100.00 100.00 0.0M
2021-05-17 99.40 99.40 99.40 99.40 0.0M
2021-05-14 97.04 97.04 97.04 97.04 0.0M
2021-05-13 96.80 96.80 96.80 96.80 0.0M
2021-05-06 112.00 112.00 112.00 112.00 0.0M
2021-04-30 112.00 112.00 112.00 112.00 0.0M
2021-04-28 111.88 111.88 108.04 108.04 0.0M
2021-04-27 111.88 115.96 111.88 111.88 0.0M
2021-04-26 104.08 110.00 104.08 110.00 0.0M
2021-04-23 102.00 106.00 102.00 106.00 0.0M
2021-04-22 101.08 102.00 101.08 102.00 0.0M
2021-04-21 100.00 101.60 98.12 98.12 0.0M
2021-04-20 103.04 103.04 98.00 98.12 0.0M
2021-04-19 110.00 110.00 104.00 104.00 0.0M
2021-04-16 115.56 115.56 109.40 109.44 0.0M
2021-04-15 120.00 120.00 116.00 119.88 0.0M
2021-04-14 136.00 150.04 126.00 127.92 0.0M
2021-04-13 116.00 125.60 116.00 125.04 0.0M
2021-04-09 125.60 125.60 125.60 125.60 0.0M
2021-04-08 116.00 124.80 116.00 124.80 0.0M
2021-04-07 120.00 122.00 120.00 120.00 0.0M
2021-04-06 132.00 136.00 124.00 124.00 0.0M
2021-04-05 118.00 128.00 116.00 128.00 0.0M
2021-03-31 119.00 119.00 115.40 115.40 0.0M
2021-03-30 116.00 116.00 116.00 116.00 0.0M
2021-03-29 119.28 119.28 116.00 119.20 0.0M
2021-03-26 121.20 121.20 116.00 116.00 0.0M
2021-03-25 115.40 120.00 115.40 120.00 0.0M
2021-03-24 122.40 122.40 116.00 116.00 0.0M
2021-03-23 128.00 128.00 124.00 124.00 0.0M
2021-03-22 130.00 132.00 130.00 130.00 0.0M
2021-03-19 136.00 136.40 132.04 136.40 0.0M
2021-03-18 143.20 147.60 136.00 136.00 0.0M
2021-03-17 126.00 140.00 125.84 139.60 0.0M
2021-03-16 126.00 126.00 126.00 126.00 0.0M
2021-03-12 123.60 128.00 123.60 128.00 0.0M
2021-03-11 128.00 128.00 127.52 128.00 0.0M
2021-03-10 126.00 128.00 116.00 128.00 0.0M
2021-03-09 114.60 120.00 114.00 120.00 0.0M
2021-03-08 124.00 124.00 118.00 120.00 0.0M
2021-03-05 113.20 116.00 108.00 116.00 0.0M
2021-03-04 131.20 131.20 118.00 118.00 0.0M
2021-03-03 128.80 132.80 128.80 131.40 0.0M
2021-03-02 142.00 142.00 128.00 129.20 0.0M
2021-03-01 134.12 144.00 133.84 142.00 0.0M
2021-02-26 142.00 142.00 132.04 139.88 0.0M
2021-02-25 149.04 149.04 142.80 142.80 0.0M
2021-02-24 148.00 150.80 148.00 149.04 0.0M
2021-02-23 164.80 164.80 144.00 152.52 0.0M
2021-02-19 172.80 176.00 172.80 176.00 0.0M
2021-02-18 175.00 175.00 172.00 175.00 0.0M
2021-02-17 181.80 184.00 173.00 173.00 0.0M
2021-02-16 168.00 181.80 168.00 181.60 0.0M
2021-02-15 166.40 166.40 166.40 166.40 0.0M
2021-02-12 168.04 168.04 168.00 168.00 0.0M
2021-02-11 180.00 180.00 167.20 167.20 0.0M
2021-02-10 182.00 182.00 172.00 179.96 0.0M
2021-02-09 167.60 175.20 167.60 175.20 0.0M
2021-02-08 168.00 172.00 165.24 165.24 0.0M
2021-02-05 151.20 176.00 151.20 168.00 0.0M
2021-02-04 150.00 150.00 150.00 150.00 0.0M
2021-02-03 146.80 146.80 146.80 146.80 0.0M
2021-01-29 142.80 142.80 142.80 142.80 0.0M
2021-01-28 144.00 144.00 144.00 144.00 0.0M
2021-01-27 146.00 147.00 144.00 144.00 0.0M
2021-01-26 150.80 150.80 145.80 145.80 0.0M
2021-01-25 148.80 154.00 148.80 148.84 0.0M
2021-01-22 152.40 152.40 148.80 148.80 0.0M
2021-01-21 148.40 150.80 148.40 150.80 0.0M
2021-01-20 148.00 152.00 148.00 150.80 0.0M
2021-01-19 144.00 148.40 142.00 148.40 0.0M
2021-01-18 145.76 145.76 145.76 145.76 0.0M
2021-01-15 146.00 146.80 145.76 145.76 0.0M
2021-01-14 140.00 144.00 138.80 140.80 0.0M
2021-01-13 148.08 148.08 140.00 140.00 0.0M
2021-01-12 127.20 152.00 127.20 144.00 0.0M
2021-01-11 128.00 132.00 124.04 129.20 0.0M
2021-01-08 119.20 120.00 119.20 120.00 0.0M
2021-01-07 111.20 116.00 111.20 116.00 0.0M
2021-01-06 108.40 112.00 108.40 112.00 0.0M
2021-01-05 110.00 115.60 108.04 108.04 0.0M
2021-01-04 114.00 115.20 114.00 114.80 0.0M