维珍银河

SPCE
🏛️ 墨西哥 →
62.54
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
08:00 60.90 60.90 60.90 60.90 0.0K
08:05 60.90 60.90 60.90 60.90 0.0K
08:20 62.11 62.11 62.11 62.11 0.1K
08:30 64.25 64.25 64.25 64.25 3.0K
08:35 64.49 64.49 64.49 64.49 0.0K
08:45 63.91 63.91 63.91 63.91 0.1K
08:50 63.91 63.91 63.91 63.91 0.1K
09:25 63.45 63.45 63.45 63.45 0.1K
09:50 63.91 63.91 63.91 63.91 0.3K
10:35 63.10 63.10 63.10 63.10 0.2K
11:20 62.00 62.00 62.00 62.00 0.0K
11:35 61.70 61.70 61.70 61.70 0.0K
11:45 62.00 62.00 62.00 62.00 1.0K
12:40 62.01 62.01 62.01 62.01 0.1K
13:00 62.40 62.40 62.40 62.40 0.0K
13:20 62.08 62.08 62.08 62.08 0.0K
13:45 62.00 62.00 62.00 62.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 63.89 64.75 61.67 62.54 0.0M
2025-09-25 65.00 66.49 62.98 63.90 0.0M
2025-09-24 73.10 73.10 68.18 69.26 0.0M
2025-09-23 62.50 73.00 62.50 69.45 0.0M
2025-09-22 60.90 64.49 60.90 62.00 0.0M
2025-09-19 60.00 61.30 60.00 60.42 0.0M
2025-09-18 61.10 61.10 59.85 60.52 0.0M
2025-09-17 58.00 62.90 58.00 60.12 0.0M
2025-09-15 63.00 63.00 59.58 60.05 0.0M
2025-09-12 63.10 63.10 60.86 61.33 0.0M
2025-09-11 60.12 62.49 60.10 60.64 0.0M
2025-09-10 59.50 59.50 58.20 58.63 0.0M
2025-09-09 60.60 60.60 58.75 59.42 0.0M
2025-09-08 59.84 61.90 59.84 61.00 0.0M
2025-09-05 57.50 60.20 57.50 60.18 0.0M
2025-09-04 57.64 57.80 57.28 57.67 0.0M
2025-09-03 58.20 58.20 57.25 58.06 0.0M
2025-09-02 58.27 58.27 55.94 57.57 0.0M
2025-09-01 58.27 60.50 58.00 60.50 0.0M
2025-08-29 58.67 58.67 57.06 57.98 0.0M
2025-08-28 57.20 58.88 56.91 58.46 0.0M
2025-08-27 59.00 59.00 57.42 57.85 0.0M
2025-08-26 61.00 61.00 58.58 58.83 0.0M
2025-08-25 60.00 64.16 59.30 61.97 0.0M
2025-08-22 59.00 59.00 56.96 58.09 0.0M
2025-08-21 55.80 56.11 55.50 56.42 0.0M
2025-08-20 57.35 57.35 55.80 56.48 0.0M
2025-08-19 57.00 57.00 55.18 55.47 0.0M
2025-08-18 57.00 57.28 56.15 56.18 0.0M
2025-08-15 57.15 57.19 55.95 56.01 0.0M
2025-08-14 56.93 57.00 55.40 56.71 0.0M
2025-08-13 57.00 57.00 54.60 56.55 0.0M
2025-08-12 56.64 56.64 54.80 55.47 0.0M
2025-08-11 57.77 57.77 54.90 55.72 0.0M
2025-08-08 63.80 63.80 57.40 57.79 0.0M
2025-08-07 70.02 70.02 63.87 64.65 0.0M
2025-08-06 71.15 72.06 69.82 70.86 0.0M
2025-08-05 74.30 74.34 73.20 74.34 0.0M
2025-08-04 71.83 73.80 71.04 73.70 0.0M
2025-08-01 67.50 70.82 67.50 70.10 0.0M
2025-07-31 70.68 71.90 69.95 71.00 0.0M
2025-07-30 71.64 71.64 68.29 68.44 0.0M
2025-07-29 73.00 73.00 68.70 70.21 0.0M
2025-07-28 76.62 76.62 73.00 73.45 0.0M
2025-07-25 78.00 78.00 75.31 77.01 0.0M
2025-07-24 82.51 82.51 78.75 80.17 0.0M
2025-07-23 75.20 85.63 75.20 82.23 0.0M
2025-07-22 80.37 82.50 73.48 75.05 0.0M
2025-07-21 76.00 81.00 74.69 80.00 0.0M
2025-07-18 69.99 77.16 67.39 72.81 0.0M
2025-07-17 64.48 77.19 64.48 70.48 0.0M
2025-07-16 60.60 61.35 58.37 60.87 0.0M
2025-07-15 60.56 60.56 59.25 59.32 0.0M
2025-07-14 58.70 60.31 58.25 59.95 0.0M
2025-07-11 57.00 58.25 56.80 58.20 0.0M
2025-07-10 54.01 56.80 53.88 56.70 0.0M
2025-07-09 53.00 55.70 51.90 54.50 0.0M
2025-07-08 51.80 53.10 51.80 52.00 0.0M
2025-07-07 52.00 52.08 51.20 52.07 0.0M
2025-07-04 53.20 53.36 53.20 53.36 0.0M
2025-07-03 52.90 53.46 52.36 52.36 0.0M
2025-07-02 53.60 54.45 53.20 53.48 0.0M
2025-07-01 50.90 53.95 50.24 53.23 0.0M
2025-06-30 54.00 54.40 51.58 51.75 0.0M
2025-06-27 56.20 56.28 54.40 54.44 0.0M
2025-06-26 55.45 56.00 55.45 56.00 0.0M
2025-06-25 55.37 55.40 54.95 55.02 0.0M
2025-06-24 56.80 56.80 55.74 55.77 0.0M
2025-06-23 56.30 57.00 55.00 56.28 0.0M
2025-06-20 57.36 57.36 56.00 57.25 0.0M
2025-06-19 57.20 57.20 57.20 57.20 0.0M
2025-06-18 56.00 57.10 56.00 56.94 0.0M
2025-06-17 57.40 57.40 56.00 56.39 0.0M
2025-06-16 57.07 58.70 57.07 57.53 0.0M
2025-06-13 57.50 57.50 56.05 56.94 0.0M
2025-06-12 59.00 59.00 57.20 57.27 0.0M
2025-06-11 64.15 64.32 60.00 60.86 0.0M
2025-06-10 65.00 66.91 63.44 64.80 0.0M
2025-06-09 61.29 71.59 61.29 66.85 0.0M
2025-06-06 65.00 69.00 61.50 61.76 0.0M
2025-06-05 63.65 63.65 59.71 60.11 0.0M
2025-06-04 63.20 65.48 61.94 64.03 0.0M
2025-06-03 61.00 62.31 59.62 62.00 0.0M
2025-06-02 62.53 62.53 59.61 60.74 0.0M
2025-05-30 65.36 65.36 61.34 61.85 0.0M
2025-05-29 66.94 66.94 63.55 64.46 0.0M
2025-05-28 67.42 67.42 65.55 66.61 0.0M
2025-05-27 71.88 71.88 67.00 67.42 0.0M
2025-05-26 71.32 71.32 71.25 71.25 0.0M
2025-05-23 68.60 74.94 68.25 71.25 0.0M
2025-05-22 73.47 74.78 71.14 71.28 0.0M
2025-05-21 77.55 77.55 70.90 72.33 0.0M
2025-05-20 84.00 90.00 76.08 77.33 0.0M
2025-05-19 95.00 107.23 83.17 83.65 0.0M
2025-05-16 72.50 122.56 72.50 95.06 0.1M
2025-05-15 68.50 68.50 63.50 65.84 0.0M
2025-05-14 63.21 70.29 63.21 69.01 0.0M
2025-05-13 62.72 62.72 60.40 60.50 0.0M
2025-05-12 62.50 64.95 61.74 61.84 0.0M
2025-05-09 60.00 60.90 59.85 59.86 0.0M
2025-05-08 58.00 61.00 58.00 61.00 0.0M
2025-05-07 55.93 56.34 55.52 56.00 0.0M
2025-05-06 57.20 57.20 55.16 55.50 0.0M
2025-05-05 56.90 59.32 56.52 57.90 0.0M
2025-05-02 58.15 60.05 57.00 57.34 0.0M
2025-04-30 56.00 57.39 55.45 56.95 0.0M
2025-04-29 58.50 58.51 57.50 57.90 0.0M
2025-04-28 58.00 60.30 57.50 60.00 0.0M
2025-04-25 55.50 56.26 54.60 55.95 0.0M
2025-04-24 57.00 57.00 54.01 56.02 0.0M
2025-04-23 53.00 57.58 53.00 55.37 0.0M
2025-04-22 49.76 50.78 48.35 49.63 0.0M
2025-04-21 50.78 50.78 47.84 48.63 0.0M
2025-04-16 51.71 52.00 49.75 49.75 0.0M
2025-04-15 52.84 52.84 50.85 51.72 0.0M
2025-04-14 53.25 53.69 51.81 52.32 0.0M
2025-04-11 52.00 52.84 50.81 52.84 0.0M
2025-04-10 51.68 53.40 51.50 51.97 0.0M
2025-04-09 49.77 55.50 48.71 54.08 0.0M
2025-04-08 55.00 55.00 48.60 48.94 0.0M
2025-04-07 56.50 56.50 47.48 51.64 0.0M
2025-04-04 55.04 56.00 52.50 55.03 0.0M
2025-04-03 56.00 57.00 54.00 55.45 0.0M
2025-04-02 59.00 60.29 58.68 59.54 0.0M
2025-04-01 62.23 62.23 55.89 57.45 0.0M
2025-03-31 61.70 62.00 59.00 62.45 0.0M
2025-03-28 66.36 66.36 60.00 61.52 0.0M
2025-03-27 75.00 75.00 65.90 66.41 0.0M
2025-03-26 76.00 76.00 71.90 72.18 0.0M
2025-03-25 78.00 78.00 76.20 77.55 0.0M
2025-03-24 80.00 81.34 77.91 81.34 0.0M
2025-03-21 86.20 86.77 81.42 82.74 0.0M
2025-03-20 87.87 89.11 83.00 85.62 0.0M
2025-03-19 81.00 88.00 80.05 87.94 0.0M
2025-03-18 70.00 76.00 70.00 74.36 0.0M
2025-03-14 66.00 67.00 64.50 64.51 0.0M
2025-03-13 66.61 67.35 62.80 64.94 0.0M
2025-03-12 63.25 65.00 58.00 64.79 0.0M
2025-03-11 61.04 63.00 61.04 62.00 0.0M
2025-03-10 69.51 69.51 60.40 60.17 0.0M
2025-03-07 68.51 69.99 67.65 69.99 0.0M
2025-03-06 70.80 73.05 67.42 67.62 0.0M
2025-03-05 71.50 73.33 69.21 70.62 0.0M
2025-03-04 71.82 72.03 68.74 70.53 0.0M
2025-03-03 80.00 80.00 71.82 71.99 0.0M
2025-02-28 76.45 80.53 75.48 78.18 0.0M
2025-02-27 83.99 91.00 79.57 79.60 0.0M
2025-02-26 83.52 83.52 78.70 79.25 0.0M
2025-02-25 83.59 83.59 81.00 82.76 0.0M
2025-02-24 86.69 87.08 83.80 84.50 0.0M
2025-02-21 90.00 90.00 86.15 86.55 0.0M
2025-02-20 90.00 90.19 87.00 89.72 0.0M
2025-02-19 93.40 94.15 90.62 90.88 0.0M
2025-02-18 90.00 93.00 88.90 92.49 0.0M
2025-02-17 88.30 90.00 88.30 89.50 0.0M
2025-02-14 88.30 90.01 86.50 88.60 0.0M
2025-02-13 83.75 88.60 83.75 87.60 0.0M
2025-02-12 85.90 85.90 83.00 84.55 0.0M
2025-02-11 86.99 88.00 84.01 85.90 0.0M
2025-02-10 87.01 91.00 85.41 88.70 0.0M
2025-02-07 91.25 91.25 87.56 87.70 0.0M
2025-02-06 93.60 94.75 91.66 91.88 0.0M
2025-02-05 98.40 98.90 93.50 93.50 0.0M
2025-02-04 95.00 97.80 92.13 97.80 0.0M
2025-01-31 98.15 102.85 96.88 98.02 0.0M
2025-01-30 92.60 98.65 92.60 97.95 0.0M
2025-01-29 94.58 94.75 90.91 92.33 0.0M
2025-01-28 103.87 103.87 94.50 95.07 0.0M
2025-01-27 106.50 111.00 101.95 103.56 0.0M
2025-01-24 110.00 115.29 108.07 108.60 0.0M
2025-01-23 109.19 109.75 106.50 109.41 0.0M
2025-01-22 113.49 114.79 109.60 110.03 0.0M
2025-01-21 106.56 117.17 106.32 112.30 0.0M
2025-01-20 106.61 108.77 106.61 107.50 0.0M
2025-01-17 109.08 110.00 105.50 106.56 0.0M
2025-01-16 110.11 111.58 110.11 110.50 0.0M
2025-01-15 112.50 112.50 108.54 108.49 0.0M
2025-01-14 115.65 115.65 109.35 109.55 0.0M
2025-01-13 123.00 123.00 109.00 113.62 0.0M
2025-01-10 120.00 121.55 115.60 121.00 0.0M
2025-01-09 120.85 122.59 120.85 122.10 0.0M
2025-01-08 127.58 127.58 118.95 121.11 0.0M
2025-01-07 134.40 134.40 126.00 126.56 0.0M
2025-01-06 136.00 136.00 131.56 131.56 0.0M
2025-01-03 131.10 137.18 130.51 134.91 0.0M
2025-01-02 123.75 126.00 122.69 124.80 0.0M