耐斯系统

NICE
🏛️ 美国 →
144.78
最后更新: 2025-09-30
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
2021-12-31 307.41 307.41 302.66 303.60 0.1M
2021-12-30 310.00 310.05 305.57 306.71 0.1M
2021-12-29 311.15 311.99 308.70 310.27 0.1M
2021-12-28 310.17 312.00 308.27 311.15 0.1M
2021-12-27 309.55 310.39 305.87 307.44 0.1M
2021-12-23 306.78 308.99 303.43 306.36 0.1M
2021-12-22 298.18 306.27 295.41 305.36 0.2M
2021-12-21 287.14 299.60 287.14 297.42 0.2M
2021-12-20 287.50 289.03 284.47 286.82 0.2M
2021-12-17 290.74 296.14 288.33 291.49 0.4M
2021-12-16 297.13 297.20 290.22 291.87 0.4M
2021-12-15 301.75 302.73 291.90 298.74 0.3M
2021-12-14 296.32 300.53 292.98 300.09 0.3M
2021-12-13 305.00 306.59 299.71 302.19 0.1M
2021-12-10 302.80 306.00 300.24 303.39 0.1M
2021-12-09 303.31 305.00 299.03 300.79 0.1M
2021-12-08 298.68 304.76 297.83 301.86 0.1M
2021-12-07 285.83 298.23 285.83 297.55 0.2M
2021-12-06 286.63 288.59 279.78 281.25 0.2M
2021-12-03 295.46 298.64 281.26 287.86 0.3M
2021-12-02 294.66 297.88 291.35 293.91 0.6M
2021-12-01 296.22 298.84 292.23 297.00 0.5M
2021-11-30 286.39 293.47 285.18 291.98 0.4M
2021-11-29 277.00 286.84 276.13 285.31 0.2M
2021-11-26 278.78 284.89 274.92 276.22 0.1M
2021-11-24 279.55 284.77 276.04 282.92 0.2M
2021-11-23 287.00 290.05 277.02 280.83 0.2M
2021-11-22 294.96 294.96 287.16 287.69 0.4M
2021-11-19 303.74 303.74 290.69 291.30 0.2M
2021-11-18 309.42 309.42 302.46 303.47 0.1M
2021-11-17 313.16 313.16 306.26 307.38 0.2M
2021-11-16 313.01 313.53 308.96 311.71 0.2M
2021-11-15 313.92 319.88 311.03 315.02 0.4M
2021-11-12 300.04 313.23 293.03 311.72 0.6M
2021-11-11 305.45 319.36 305.45 308.73 0.4M
2021-11-10 288.33 293.53 285.63 289.13 0.5M
2021-11-09 282.66 288.42 280.52 287.98 0.2M
2021-11-08 277.90 279.03 275.72 276.36 0.1M
2021-11-05 285.37 286.12 276.21 276.52 0.2M
2021-11-04 282.33 287.50 281.76 285.44 0.2M
2021-11-03 277.00 284.83 274.52 281.85 0.2M
2021-11-02 285.63 288.81 284.29 285.92 0.3M
2021-11-01 282.41 288.20 282.41 285.77 0.1M
2021-10-29 279.63 283.28 279.63 283.02 0.1M
2021-10-28 278.29 282.95 278.04 280.30 0.1M
2021-10-27 279.42 282.21 275.15 276.00 0.1M
2021-10-26 284.73 285.63 278.06 279.79 0.1M
2021-10-25 284.76 284.76 282.01 283.57 0.1M
2021-10-22 281.54 283.33 280.57 281.54 0.1M
2021-10-21 275.52 280.38 275.52 280.05 0.1M
2021-10-20 276.00 278.57 274.90 276.11 0.1M
2021-10-19 275.93 277.50 273.80 276.28 0.1M
2021-10-18 278.11 278.50 275.62 276.10 0.1M
2021-10-15 277.76 279.99 275.77 277.90 0.1M
2021-10-14 273.44 277.19 272.56 276.93 0.1M
2021-10-13 267.77 270.22 266.37 269.65 0.1M
2021-10-12 266.17 266.65 264.07 266.20 0.1M
2021-10-11 262.26 267.72 262.09 266.26 0.2M
2021-10-08 265.99 268.14 262.68 264.52 0.2M
2021-10-07 267.50 270.60 263.65 264.25 0.2M
2021-10-06 267.00 268.67 262.95 265.00 0.3M
2021-10-05 272.76 278.63 272.27 272.31 0.2M
2021-10-04 276.61 276.61 268.91 274.50 0.2M
2021-10-01 284.82 285.32 275.08 278.16 0.3M
2021-09-30 279.75 286.20 277.47 284.04 0.3M
2021-09-29 277.66 281.26 275.50 280.65 0.4M
2021-09-28 282.01 286.12 275.28 276.14 0.2M
2021-09-27 289.68 289.68 283.13 284.04 0.1M
2021-09-24 287.01 291.16 285.23 290.68 0.2M
2021-09-23 286.85 289.70 286.32 289.19 0.1M
2021-09-22 279.15 286.41 278.70 285.35 0.1M
2021-09-21 285.11 287.99 277.47 278.28 0.3M
2021-09-20 279.44 284.00 276.57 283.23 0.3M
2021-09-17 289.37 289.57 284.68 285.49 0.2M
2021-09-16 291.41 291.66 287.61 289.50 0.2M
2021-09-15 295.44 295.63 290.63 291.86 0.2M
2021-09-14 297.02 298.28 294.57 295.42 0.1M
2021-09-13 302.00 302.69 293.79 296.39 0.2M
2021-09-10 302.85 304.50 298.46 300.09 0.3M
2021-09-09 294.37 302.85 293.91 300.96 0.3M
2021-09-08 295.26 296.70 292.32 294.83 0.1M
2021-09-07 295.87 295.87 289.22 294.43 0.2M
2021-09-03 294.22 298.97 294.22 295.20 0.1M
2021-09-02 294.69 295.30 292.01 294.54 0.1M
2021-09-01 291.35 295.69 290.34 293.00 0.3M
2021-08-31 294.00 294.98 290.07 290.70 0.4M
2021-08-30 292.80 296.17 292.29 296.00 0.1M
2021-08-27 293.17 300.95 293.14 293.44 0.2M
2021-08-26 292.73 293.85 289.71 293.66 0.2M
2021-08-25 288.69 294.25 288.60 292.68 0.3M
2021-08-24 280.48 289.49 280.29 288.03 0.4M
2021-08-23 275.55 281.41 275.37 280.50 0.2M
2021-08-20 269.82 275.71 268.97 275.00 0.2M
2021-08-19 266.91 270.65 264.96 267.82 0.2M
2021-08-18 268.13 271.63 267.94 268.45 0.1M
2021-08-17 264.85 267.55 263.33 267.01 0.1M
2021-08-16 263.76 268.25 262.97 267.06 0.1M
2021-08-13 259.07 266.49 259.07 264.96 0.1M
2021-08-12 262.05 267.42 261.80 266.09 0.1M
2021-08-11 265.26 265.81 261.13 261.78 0.2M
2021-08-10 268.66 269.85 262.48 264.70 0.2M
2021-08-09 274.45 276.24 270.15 270.33 0.2M
2021-08-06 279.77 280.09 273.08 274.08 0.3M
2021-08-05 278.46 283.80 270.01 282.04 0.3M
2021-08-04 275.19 280.25 274.43 277.35 0.2M
2021-08-03 276.11 277.94 274.28 275.15 0.2M
2021-08-02 277.56 280.15 274.78 275.30 0.2M
2021-07-30 280.91 284.45 278.44 278.65 0.2M
2021-07-29 277.94 281.79 277.13 281.79 0.1M
2021-07-28 275.31 279.90 273.20 278.10 0.2M
2021-07-27 277.60 279.13 272.64 274.81 0.2M
2021-07-26 286.47 286.47 280.83 281.36 0.5M
2021-07-23 286.61 287.85 284.66 287.27 0.4M
2021-07-22 275.75 285.14 275.75 284.75 0.7M
2021-07-21 272.91 276.89 270.09 276.67 0.3M
2021-07-20 267.03 274.62 265.59 273.09 0.2M
2021-07-19 253.15 269.78 253.15 264.99 0.6M
2021-07-16 255.94 256.92 253.88 255.29 0.1M
2021-07-15 251.81 254.83 250.83 254.50 0.3M
2021-07-14 252.43 252.43 249.49 251.92 0.2M
2021-07-13 251.24 252.97 248.89 250.48 0.2M
2021-07-12 255.70 256.19 252.03 252.57 0.3M
2021-07-09 254.74 256.18 253.97 256.06 0.1M
2021-07-08 253.00 257.25 252.40 254.97 0.1M
2021-07-07 257.29 259.04 255.51 257.01 0.3M
2021-07-06 251.81 254.67 251.81 254.67 0.3M
2021-07-02 251.09 255.44 250.83 253.03 0.3M
2021-07-01 247.47 251.76 246.97 250.52 0.3M
2021-06-30 246.12 248.06 244.34 247.46 0.3M
2021-06-29 246.86 248.63 245.26 246.00 0.4M
2021-06-28 243.29 247.81 242.97 247.56 0.3M
2021-06-25 243.15 243.62 239.77 243.54 0.3M
2021-06-24 237.83 243.08 237.20 243.00 0.5M
2021-06-23 232.63 236.60 232.57 236.04 0.4M
2021-06-22 226.23 232.12 226.01 231.91 0.3M
2021-06-21 222.11 225.23 220.87 225.10 0.3M
2021-06-18 225.21 225.85 222.58 223.12 0.5M
2021-06-17 216.50 227.49 213.97 227.00 1.5M
2021-06-16 223.87 224.59 217.27 219.32 0.2M
2021-06-15 228.06 228.06 221.52 223.56 0.1M
2021-06-14 227.98 229.99 226.48 228.09 0.1M
2021-06-11 227.56 230.61 224.05 229.02 0.1M
2021-06-10 226.36 227.78 224.30 227.04 0.2M
2021-06-09 221.10 228.42 220.75 227.99 0.4M
2021-06-08 216.35 219.19 215.49 218.92 0.3M
2021-06-07 214.60 216.35 213.48 215.04 0.2M
2021-06-04 214.50 216.57 214.50 216.07 0.1M
2021-06-03 215.30 216.22 214.09 214.35 0.2M
2021-06-02 219.17 220.08 215.20 215.98 0.2M
2021-06-01 223.25 223.57 220.74 220.99 0.2M
2021-05-28 226.09 226.82 221.99 222.36 0.1M
2021-05-27 224.75 226.62 223.94 224.75 0.2M
2021-05-26 226.59 228.68 225.22 226.89 0.2M
2021-05-25 227.27 229.71 226.87 228.40 0.3M
2021-05-24 225.17 226.13 222.66 224.65 0.2M
2021-05-21 225.00 225.61 223.21 224.11 0.2M
2021-05-20 218.05 226.77 217.13 223.66 0.3M
2021-05-19 212.68 217.10 211.25 216.30 0.6M
2021-05-18 223.75 224.44 219.47 219.47 0.2M
2021-05-17 225.51 230.24 222.90 224.97 0.3M
2021-05-14 226.23 231.13 223.95 228.71 0.2M
2021-05-13 224.73 227.05 222.23 223.05 0.4M
2021-05-12 224.79 226.70 221.17 222.03 0.2M
2021-05-11 222.00 228.28 221.35 226.61 0.3M
2021-05-10 230.89 231.31 227.29 227.85 0.2M
2021-05-07 231.50 236.98 231.16 233.84 0.1M
2021-05-06 235.79 237.30 228.86 231.97 0.2M
2021-05-05 237.50 237.98 234.15 235.84 0.2M
2021-05-04 237.80 238.20 233.01 236.27 0.2M
2021-05-03 243.50 243.94 239.19 239.77 0.2M
2021-04-30 237.53 244.13 237.53 241.23 0.2M
2021-04-29 241.10 243.33 237.46 239.69 0.1M
2021-04-28 237.50 240.14 234.66 239.94 0.2M
2021-04-27 243.42 243.42 237.55 238.20 0.2M
2021-04-26 238.17 244.46 236.89 243.00 0.2M
2021-04-23 237.02 239.19 235.00 239.00 0.3M
2021-04-22 234.24 237.49 232.03 236.01 0.3M
2021-04-21 237.41 238.61 233.77 235.31 0.2M
2021-04-20 234.80 239.14 234.80 238.34 0.2M
2021-04-19 236.21 238.77 232.76 234.89 0.3M
2021-04-16 237.89 238.23 234.58 237.64 0.1M
2021-04-15 236.82 238.11 236.12 237.42 0.1M
2021-04-14 234.65 236.94 232.28 233.89 0.2M
2021-04-13 232.14 237.13 232.14 235.53 0.3M
2021-04-12 229.38 231.94 226.30 231.82 0.3M
2021-04-09 231.53 232.99 228.07 231.29 0.2M
2021-04-08 232.24 233.77 230.22 231.71 0.2M
2021-04-07 231.53 233.14 227.78 228.85 0.2M
2021-04-06 232.13 234.06 231.54 232.29 0.2M
2021-04-05 229.26 233.25 226.70 232.04 0.5M
2021-04-01 218.86 226.99 218.86 225.54 0.3M
2021-03-31 217.80 221.34 216.53 217.97 0.2M
2021-03-30 218.09 218.09 213.59 216.68 0.3M
2021-03-29 221.05 222.50 216.40 218.79 0.3M
2021-03-26 219.12 223.18 216.95 222.94 0.3M
2021-03-25 220.00 221.27 215.14 219.11 0.4M
2021-03-24 227.48 227.86 220.74 221.26 0.2M
2021-03-23 230.09 230.49 226.25 226.88 0.1M
2021-03-22 228.45 231.36 228.45 229.06 0.2M
2021-03-19 229.31 230.74 226.11 227.84 0.3M
2021-03-18 229.38 232.23 227.23 228.35 0.3M
2021-03-17 227.73 236.07 226.42 234.01 0.4M
2021-03-16 232.43 234.36 228.74 230.39 0.4M
2021-03-15 231.05 232.09 228.74 231.89 0.3M
2021-03-12 230.58 231.99 227.91 228.90 0.3M
2021-03-11 230.00 234.55 229.44 232.82 0.3M
2021-03-10 231.48 232.00 224.50 226.12 0.3M
2021-03-09 222.28 226.52 222.28 224.72 0.3M
2021-03-08 222.75 223.87 216.05 217.33 0.4M
2021-03-05 219.89 222.16 212.01 221.40 0.5M
2021-03-04 218.05 221.49 213.97 216.32 0.4M
2021-03-03 227.18 227.18 218.18 219.26 0.5M
2021-03-02 230.00 231.27 226.92 227.16 0.5M
2021-03-01 231.99 233.28 226.02 230.53 0.7M
2021-02-26 228.64 231.93 224.56 229.54 0.5M
2021-02-25 229.85 237.48 227.01 228.44 0.5M
2021-02-24 231.25 233.55 228.85 232.66 0.5M
2021-02-23 237.16 237.43 228.17 233.20 0.9M
2021-02-22 245.00 246.82 236.08 240.53 1.1M
2021-02-19 257.43 260.94 245.76 248.52 0.6M
2021-02-18 251.67 261.09 249.31 255.50 1.0M
2021-02-17 271.07 273.60 262.88 272.66 0.6M
2021-02-16 277.00 278.55 272.05 272.81 0.3M
2021-02-12 275.00 279.16 272.69 277.63 0.3M
2021-02-11 279.82 281.79 274.14 274.15 0.2M
2021-02-10 279.79 281.94 277.11 278.39 0.1M
2021-02-09 279.64 280.87 276.15 276.85 0.2M
2021-02-08 273.27 279.64 273.04 279.38 0.2M
2021-02-05 274.02 278.61 270.00 271.03 0.3M
2021-02-04 272.32 273.55 269.32 273.24 0.3M
2021-02-03 269.65 274.96 268.03 270.55 0.3M
2021-02-02 270.25 270.62 263.61 267.60 0.6M
2021-02-01 266.61 269.97 264.28 267.18 0.4M
2021-01-29 267.33 268.05 257.45 261.28 0.5M
2021-01-28 256.90 266.65 256.90 262.66 0.4M
2021-01-27 263.77 264.01 249.72 253.34 0.6M
2021-01-26 268.16 268.49 263.71 265.48 0.4M
2021-01-25 269.39 271.76 264.51 268.89 0.2M
2021-01-22 270.40 272.79 269.25 269.30 0.2M
2021-01-21 276.79 276.90 270.91 270.97 0.3M
2021-01-20 273.59 278.81 273.00 277.00 0.3M
2021-01-19 276.49 277.92 270.94 271.31 0.4M
2021-01-15 274.18 275.00 271.00 273.70 0.2M
2021-01-14 274.16 275.95 271.72 273.50 0.3M
2021-01-13 272.73 275.61 271.20 275.00 0.4M
2021-01-12 275.43 281.62 274.71 276.05 0.3M
2021-01-11 273.19 276.27 270.00 275.09 0.2M
2021-01-08 279.00 280.78 272.33 273.90 0.2M
2021-01-07 272.39 277.49 271.69 275.51 0.9M
2021-01-06 273.03 277.56 269.90 270.20 0.4M
2021-01-05 276.77 281.69 275.26 279.30 0.3M
2021-01-04 281.51 282.29 271.86 278.83 0.2M