纽尔真检测

NEOG
🏛️ 美国 →
5.67
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
2025-09-26 5.38 5.70 5.32 5.67 4.3M
2025-09-25 5.33 5.39 5.10 5.36 6.7M
2025-09-24 5.59 5.73 5.28 5.42 6.3M
2025-09-23 5.79 5.86 5.54 5.60 6.7M
2025-09-22 5.64 5.75 5.40 5.74 7.4M
2025-09-19 5.70 5.78 5.52 5.61 12.2M
2025-09-18 5.50 5.78 5.42 5.67 5.4M
2025-09-17 5.29 5.71 5.26 5.46 11.4M
2025-09-16 5.41 5.41 4.90 5.27 7.2M
2025-09-15 5.51 5.61 5.41 5.47 4.2M
2025-09-12 5.74 5.77 5.46 5.50 8.2M
2025-09-11 5.62 5.84 5.62 5.74 15.4M
2025-09-10 5.69 5.76 5.52 5.59 5.2M
2025-09-09 5.68 5.78 5.57 5.73 2.1M
2025-09-08 5.79 5.83 5.60 5.66 8.7M
2025-09-05 5.74 5.92 5.67 5.75 3.0M
2025-09-04 5.70 5.76 5.38 5.74 5.3M
2025-09-03 5.57 5.73 5.51 5.72 2.9M
2025-09-02 5.70 5.72 5.49 5.64 3.2M
2025-08-29 5.76 5.86 5.74 5.75 2.7M
2025-08-28 5.72 5.77 5.63 5.75 6.4M
2025-08-27 5.64 5.79 5.60 5.74 3.0M
2025-08-26 5.56 5.71 5.51 5.63 5.5M
2025-08-25 5.63 5.74 5.47 5.60 5.0M
2025-08-22 5.68 5.85 5.62 5.64 2.9M
2025-08-21 5.48 5.65 5.47 5.60 6.1M
2025-08-20 5.53 5.59 5.39 5.57 9.9M
2025-08-19 5.58 5.68 5.49 5.61 2.9M
2025-08-18 5.44 5.61 5.34 5.54 10.5M
2025-08-15 5.55 5.58 5.36 5.43 3.4M
2025-08-14 5.47 5.52 5.39 5.50 2.4M
2025-08-13 5.23 5.57 5.16 5.54 4.4M
2025-08-12 5.16 5.29 5.12 5.23 6.3M
2025-08-11 5.10 5.21 5.02 5.11 8.4M
2025-08-08 5.03 5.09 4.89 5.08 5.8M
2025-08-07 4.88 5.01 4.78 5.00 4.6M
2025-08-06 4.65 4.78 4.63 4.77 6.8M
2025-08-05 4.69 4.79 4.63 4.68 5.6M
2025-08-04 4.69 4.85 4.65 4.68 4.7M
2025-08-01 4.64 4.77 4.56 4.66 6.1M
2025-07-31 4.64 4.81 4.60 4.65 6.7M
2025-07-30 4.81 4.95 4.64 4.70 8.7M
2025-07-29 4.96 5.02 4.69 4.83 8.2M
2025-07-28 5.23 5.47 5.14 5.42 5.4M
2025-07-25 5.17 5.28 5.12 5.22 4.1M
2025-07-24 5.01 5.21 5.01 5.12 4.2M
2025-07-23 5.07 5.20 5.00 5.06 4.8M
2025-07-22 4.82 5.05 4.81 5.02 4.0M
2025-07-21 4.73 4.84 4.72 4.78 5.6M
2025-07-18 4.92 4.96 4.71 4.74 5.4M
2025-07-17 4.91 5.00 4.85 4.86 3.4M
2025-07-16 4.98 5.05 4.85 4.92 4.8M
2025-07-15 5.32 5.38 4.96 4.97 3.8M
2025-07-14 5.34 5.37 5.08 5.22 3.5M
2025-07-11 5.52 5.61 5.38 5.39 3.1M
2025-07-10 5.53 5.74 5.50 5.58 5.0M
2025-07-09 5.24 5.51 5.11 5.50 6.2M
2025-07-08 4.98 5.27 4.94 5.24 6.9M
2025-07-07 5.29 5.33 4.96 4.98 6.5M
2025-07-03 5.24 5.40 5.21 5.33 4.0M
2025-07-02 5.11 5.33 4.90 5.23 10.9M
2025-07-01 4.74 5.14 4.63 5.08 15.7M
2025-06-30 4.69 4.89 4.66 4.78 8.7M
2025-06-27 4.76 4.82 4.59 4.73 9.3M
2025-06-26 4.83 4.91 4.77 4.79 5.2M
2025-06-25 4.86 4.97 4.80 4.87 6.0M
2025-06-24 4.77 4.94 4.75 4.93 10.1M
2025-06-23 4.88 5.01 4.70 4.77 7.0M
2025-06-20 5.02 5.08 4.93 4.94 6.1M
2025-06-18 5.25 5.37 4.98 4.99 6.5M
2025-06-17 5.56 5.62 5.25 5.28 3.3M
2025-06-16 5.59 5.72 5.45 5.64 4.0M
2025-06-13 5.47 5.66 5.44 5.53 4.0M
2025-06-12 5.69 5.79 5.58 5.62 5.2M
2025-06-11 5.84 5.86 5.47 5.71 3.7M
2025-06-10 5.64 6.10 5.58 5.84 4.8M
2025-06-09 5.33 5.62 5.27 5.52 5.3M
2025-06-06 4.99 5.24 4.96 5.21 5.2M
2025-06-05 4.93 5.08 4.82 4.91 8.1M
2025-06-04 5.90 6.04 4.53 4.96 23.4M
2025-06-03 5.67 6.02 5.54 6.00 3.5M
2025-06-02 5.87 5.90 5.64 5.69 3.4M
2025-05-30 6.16 6.25 5.85 5.86 3.7M
2025-05-29 6.20 6.43 6.17 6.21 2.3M
2025-05-28 6.14 6.16 6.00 6.11 2.2M
2025-05-27 6.22 6.25 6.03 6.15 3.4M
2025-05-23 6.04 6.16 6.00 6.06 3.1M
2025-05-22 6.15 6.24 6.07 6.19 3.2M
2025-05-21 6.08 6.29 6.04 6.22 4.7M
2025-05-20 6.47 6.51 6.12 6.20 2.6M
2025-05-19 6.47 6.49 6.24 6.40 3.7M
2025-05-16 6.57 6.64 6.40 6.61 3.5M
2025-05-15 6.38 6.63 6.26 6.56 5.3M
2025-05-14 6.48 6.52 5.97 6.38 9.5M
2025-05-13 6.51 6.61 6.38 6.49 6.3M
2025-05-12 6.22 6.61 6.19 6.50 7.3M
2025-05-09 6.02 6.07 5.81 5.97 5.1M
2025-05-08 5.97 6.12 5.86 5.99 6.2M
2025-05-07 5.51 5.99 5.45 5.93 6.1M
2025-05-06 5.61 5.65 5.45 5.49 4.1M
2025-05-05 5.75 5.78 5.50 5.64 5.0M
2025-05-02 5.21 5.78 5.12 5.75 16.4M
2025-05-01 5.07 5.16 4.95 5.15 11.3M
2025-04-30 4.98 5.18 4.87 5.05 6.2M
2025-04-29 5.13 5.17 5.00 5.03 4.7M
2025-04-28 5.23 5.36 5.05 5.14 3.8M
2025-04-25 5.12 5.25 5.03 5.16 4.7M
2025-04-24 4.88 5.28 4.81 5.20 6.7M
2025-04-23 4.98 5.24 4.89 4.92 6.8M
2025-04-22 4.65 4.86 4.55 4.75 6.9M
2025-04-21 4.50 4.82 4.46 4.69 12.3M
2025-04-17 4.53 4.62 4.32 4.39 12.6M
2025-04-16 4.86 4.95 4.49 4.60 8.2M
2025-04-15 5.34 5.40 4.85 4.95 7.5M
2025-04-14 5.68 5.82 5.35 5.40 6.8M
2025-04-11 5.64 5.77 5.31 5.58 7.9M
2025-04-10 5.14 5.73 4.83 5.63 14.8M
2025-04-09 5.50 5.50 3.87 5.02 47.7M
2025-04-08 8.27 8.27 6.89 7.04 6.5M
2025-04-07 7.66 8.29 7.47 7.85 9.1M
2025-04-04 7.93 8.08 7.68 7.80 6.6M
2025-04-03 8.39 8.41 8.08 8.13 3.7M
2025-04-02 8.36 8.69 8.26 8.59 4.1M
2025-04-01 8.62 8.62 8.04 8.39 4.6M
2025-03-31 8.55 8.77 8.32 8.67 3.2M
2025-03-28 8.94 9.09 8.55 8.64 2.5M
2025-03-27 8.42 9.04 8.39 8.96 3.6M
2025-03-26 8.42 8.59 8.31 8.43 3.0M
2025-03-25 8.87 8.91 8.44 8.45 3.4M
2025-03-24 8.99 9.12 8.81 8.86 3.2M
2025-03-21 8.85 8.89 8.60 8.85 36.4M
2025-03-20 9.09 9.18 8.92 8.97 2.5M
2025-03-19 9.32 9.32 9.09 9.21 2.3M
2025-03-18 9.26 9.35 9.05 9.30 3.1M
2025-03-17 8.97 9.33 8.79 9.30 3.9M
2025-03-14 9.33 9.34 9.03 9.05 3.1M
2025-03-13 9.47 9.53 9.16 9.22 2.5M
2025-03-12 9.92 9.96 9.47 9.48 3.0M
2025-03-11 10.00 10.12 9.80 9.89 2.8M
2025-03-10 10.47 10.65 9.86 9.98 3.7M
2025-03-07 9.94 10.55 9.89 10.40 2.2M
2025-03-06 9.50 10.03 9.41 9.98 1.9M
2025-03-05 9.62 9.74 9.39 9.54 1.7M
2025-03-04 9.28 9.65 9.01 9.60 2.7M
2025-03-03 10.07 10.25 9.39 9.41 2.6M
2025-02-28 10.03 10.08 9.88 10.05 3.4M
2025-02-27 10.11 10.19 9.94 10.08 2.2M
2025-02-26 10.26 10.39 10.06 10.14 2.2M
2025-02-25 10.40 10.43 10.10 10.30 1.7M
2025-02-24 10.04 10.49 9.85 10.42 1.7M
2025-02-21 10.11 10.15 9.95 10.04 1.6M
2025-02-20 10.30 10.32 10.03 10.04 2.2M
2025-02-19 10.26 10.37 10.08 10.29 2.6M
2025-02-18 9.83 10.41 9.74 10.39 2.7M
2025-02-14 9.97 10.04 9.70 9.83 2.0M
2025-02-13 10.00 10.14 9.88 9.92 2.9M
2025-02-12 10.01 10.15 9.94 9.95 2.0M
2025-02-11 10.21 10.33 10.09 10.16 1.7M
2025-02-10 10.37 10.57 10.25 10.42 1.8M
2025-02-07 10.60 10.61 10.27 10.37 2.4M
2025-02-06 10.75 10.91 10.56 10.67 2.1M
2025-02-05 10.68 10.88 10.54 10.77 1.8M
2025-02-04 10.81 10.84 10.61 10.64 2.5M
2025-02-03 11.15 11.23 10.89 10.94 2.7M
2025-01-31 11.47 11.76 11.30 11.46 1.8M
2025-01-30 11.60 11.96 11.44 11.48 2.4M
2025-01-29 11.50 11.53 11.10 11.50 2.4M
2025-01-28 11.82 11.84 11.41 11.54 1.9M
2025-01-27 11.52 11.85 11.45 11.83 2.7M
2025-01-24 11.67 11.76 11.42 11.47 1.8M
2025-01-23 11.74 11.91 11.28 11.74 3.2M
2025-01-22 11.67 12.07 11.61 11.95 2.7M
2025-01-21 11.47 11.90 11.32 11.74 3.0M
2025-01-17 11.80 11.90 11.35 11.56 4.0M
2025-01-16 11.15 11.63 10.72 11.60 6.3M
2025-01-15 12.32 12.35 11.35 11.36 4.4M
2025-01-14 12.61 12.66 11.70 12.00 2.9M
2025-01-13 12.29 12.98 11.96 12.64 3.4M
2025-01-10 11.71 12.42 11.71 12.36 7.1M
2025-01-08 12.59 13.15 12.46 13.07 2.7M
2025-01-07 12.78 13.41 12.67 12.98 3.2M
2025-01-06 12.32 12.85 12.27 12.73 2.0M
2025-01-03 11.99 12.36 11.82 12.25 1.6M
2025-01-02 12.28 12.41 11.90 11.94 1.8M