瓦莱罗能源

VLO
🏛️ 墨西哥 →
3,181.94
最后更新: 2025-09-25
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
2023-12-21 2,226.25 2,226.25 2,226.25 2,226.25 0.0M
2023-12-06 2,136.50 2,136.50 2,136.50 2,136.50 0.0M
2023-11-30 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2023-11-21 2,088.00 2,097.00 2,088.00 2,097.00 0.0M
2023-11-17 2,138.50 2,138.50 2,138.50 2,138.50 0.0M
2023-11-10 2,171.00 2,171.00 2,171.00 2,171.00 0.0M
2023-11-08 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2023-10-31 2,245.00 2,258.85 2,245.00 2,258.85 0.0M
2023-10-30 2,232.00 2,235.00 2,232.00 2,235.00 0.0M
2023-10-26 2,233.00 2,233.00 2,233.00 2,233.00 0.0M
2023-10-25 2,325.00 2,325.00 2,324.00 2,324.50 0.0M
2023-10-19 2,400.00 2,433.02 2,400.00 2,415.00 0.0M
2023-10-18 2,465.00 2,465.00 2,283.93 2,283.93 0.0M
2023-10-13 2,300.00 2,300.00 2,250.00 2,250.00 0.0M
2023-10-12 2,340.00 2,340.00 2,340.00 2,340.00 0.0M
2023-10-10 2,335.00 2,335.00 2,335.00 2,335.00 0.0M
2023-09-27 2,540.00 2,540.00 2,540.00 2,540.00 0.0M
2023-09-25 2,549.99 2,552.00 2,549.99 2,551.28 0.0M
2023-09-20 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2023-09-19 2,437.00 2,437.00 2,437.00 2,437.00 0.0M
2023-09-13 2,488.49 2,488.49 2,488.49 2,488.49 0.0M
2023-09-08 2,509.00 2,509.00 2,500.00 2,500.00 0.0M
2023-08-31 2,166.00 2,166.00 2,166.00 2,166.00 0.0M
2023-08-17 2,273.00 2,273.00 2,273.00 2,273.00 0.0M
2023-08-10 2,289.00 2,289.00 2,288.00 2,288.20 0.0M
2023-08-09 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2023-08-08 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2023-08-02 2,161.75 2,161.75 2,161.75 2,161.75 0.0M
2023-07-31 2,157.50 2,157.50 2,157.50 2,157.50 0.0M
2023-07-27 2,129.50 2,129.50 2,129.50 2,129.50 0.0M
2023-07-26 2,132.00 2,136.15 2,132.00 2,136.15 0.0M
2023-07-25 2,132.00 2,132.00 2,132.00 2,132.00 0.0M
2023-07-24 2,140.10 2,140.10 2,140.10 2,140.10 0.0M
2023-07-21 2,036.05 2,036.05 2,036.05 2,036.05 0.0M
2023-07-20 2,035.00 2,036.00 2,034.50 2,035.11 0.0M
2023-07-13 1,954.76 1,954.76 1,954.76 1,954.76 0.0M
2023-07-10 1,954.76 1,954.76 1,954.76 1,954.76 0.0M
2023-06-30 2,014.00 2,014.00 2,014.00 2,014.00 0.0M
2023-06-28 1,972.75 1,972.75 1,972.75 1,972.75 0.0M
2023-06-26 1,928.50 1,928.50 1,928.50 1,928.50 0.0M
2023-06-23 1,928.50 1,928.50 1,928.50 1,928.50 0.0M
2023-06-22 1,995.20 1,995.20 1,931.98 1,943.49 0.0M
2023-06-12 1,960.00 1,995.20 1,960.00 1,995.20 0.0M
2023-06-08 1,939.00 1,988.00 1,939.00 1,971.50 0.0M
2023-06-07 1,939.00 1,939.00 1,939.00 1,939.00 0.0M
2023-06-06 1,893.50 1,893.50 1,893.50 1,893.50 0.0M
2023-06-01 1,874.00 1,874.00 1,874.00 1,874.00 0.0M
2023-05-31 1,904.00 1,904.00 1,904.00 1,904.00 0.0M
2023-05-30 1,974.90 1,974.90 1,957.00 1,957.00 0.0M
2023-05-23 2,047.00 2,048.00 2,047.00 2,048.00 0.0M
2023-05-22 2,003.00 2,003.00 2,003.00 2,003.00 0.0M
2023-05-19 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2023-05-18 1,975.40 1,975.40 1,975.40 1,975.40 0.0M
2023-05-17 1,972.00 1,972.00 1,972.00 1,972.00 0.0M
2023-05-10 1,915.64 1,915.64 1,915.64 1,915.64 0.0M
2023-05-05 1,908.00 1,908.00 1,900.00 1,900.00 0.0M
2023-05-04 1,906.00 1,906.00 1,869.00 1,869.00 0.0M
2023-05-03 1,915.02 1,915.02 1,915.02 1,915.02 0.0M
2023-05-02 1,978.00 1,980.00 1,965.25 1,975.54 0.0M
2023-04-28 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2023-04-27 2,054.00 2,054.00 2,028.20 2,036.00 0.0M
2023-04-25 2,131.00 2,131.00 2,131.00 2,131.00 0.0M
2023-04-24 2,161.69 2,161.69 2,161.69 2,161.69 0.0M
2023-04-21 2,149.00 2,149.00 2,149.00 2,149.00 0.0M
2023-04-20 2,210.00 2,210.00 2,203.00 2,203.00 0.0M
2023-04-19 2,246.00 2,246.00 2,210.50 2,238.07 0.0M
2023-04-18 2,313.90 2,313.90 2,304.45 2,304.45 0.0M
2023-04-17 2,325.00 2,325.00 2,325.00 2,325.00 0.0M
2023-04-13 2,394.00 2,394.00 2,394.00 2,394.00 0.0M
2023-04-11 2,468.00 2,468.00 2,468.00 2,468.00 0.0M
2023-04-10 2,451.00 2,451.00 2,451.00 2,451.00 0.0M
2023-04-05 2,416.00 2,474.19 2,416.00 2,474.19 0.0M
2023-04-04 2,321.21 2,321.21 2,311.00 2,311.00 0.0M
2023-04-03 2,504.46 2,504.46 2,424.01 2,424.01 0.0M
2023-03-30 2,462.00 2,462.00 2,462.00 2,462.00 0.0M
2023-03-29 2,476.75 2,476.75 2,476.75 2,476.75 0.3M
2023-03-21 2,395.00 2,460.00 2,395.00 2,460.00 0.0M
2023-03-16 2,395.00 2,395.00 2,395.00 2,395.00 0.0M
2023-03-15 2,378.00 2,410.79 2,359.00 2,410.79 0.0M
2023-03-14 2,500.73 2,500.73 2,425.00 2,500.00 0.0M
2023-03-06 2,532.73 2,532.73 2,500.73 2,500.73 0.1M
2023-03-03 2,539.21 2,539.21 2,539.21 2,539.21 0.1M
2023-03-01 2,531.99 2,531.99 2,531.99 2,531.99 0.2M
2023-02-28 2,417.72 2,417.72 2,417.72 2,417.72 0.3M
2023-02-27 2,475.00 2,475.00 2,475.00 2,475.00 0.1M
2023-02-22 2,426.00 2,426.00 2,420.00 2,420.00 0.0M
2023-02-21 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2023-02-17 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2023-02-10 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2023-02-02 2,488.75 2,488.75 2,482.00 2,485.00 0.0M
2023-02-01 2,664.50 2,664.50 2,529.22 2,529.22 0.0M
2023-01-31 2,628.39 2,628.39 2,628.39 2,628.39 0.0M
2023-01-27 2,785.85 2,857.49 2,785.85 2,857.49 0.0M
2023-01-24 2,690.00 2,690.00 2,690.00 2,690.00 0.0M
2023-01-20 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-01-17 2,558.00 2,558.00 2,558.00 2,558.00 0.0M
2023-01-13 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-01-10 2,466.50 2,506.00 2,465.50 2,506.00 0.0M
2023-01-06 2,515.18 2,515.18 2,423.03 2,423.03 0.0M
2023-01-04 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2023-01-03 2,368.00 2,368.00 2,368.00 2,368.00 0.0M