内克塔治疗

NKTR
🏛️ 美国 →
58.50
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
2022-12-30 2.15 2.27 2.14 2.26 1.5M
2022-12-29 2.12 2.24 2.12 2.20 1.7M
2022-12-28 2.04 2.11 2.02 2.07 1.4M
2022-12-27 2.15 2.20 1.99 2.03 1.6M
2022-12-23 2.33 2.33 2.13 2.15 1.4M
2022-12-22 2.45 2.48 2.27 2.30 0.9M
2022-12-21 2.45 2.55 2.44 2.48 1.1M
2022-12-20 2.42 2.51 2.42 2.44 1.6M
2022-12-19 2.65 2.70 2.41 2.44 1.2M
2022-12-16 2.66 2.68 2.58 2.66 3.1M
2022-12-15 2.71 2.76 2.64 2.70 1.5M
2022-12-14 2.78 2.79 2.70 2.74 1.1M
2022-12-13 2.85 2.92 2.74 2.77 1.3M
2022-12-12 2.75 2.81 2.67 2.71 1.2M
2022-12-09 2.87 2.92 2.79 2.80 0.9M
2022-12-08 2.93 2.99 2.82 2.90 0.9M
2022-12-07 2.93 3.01 2.89 2.91 1.0M
2022-12-06 2.87 2.97 2.85 2.91 1.3M
2022-12-05 3.05 3.18 2.95 2.97 2.9M
2022-12-02 2.84 3.10 2.84 3.05 2.8M
2022-12-01 2.80 3.02 2.73 2.88 14.8M
2022-11-30 2.88 2.95 2.75 2.80 5.1M
2022-11-29 3.11 3.14 2.90 2.91 2.5M
2022-11-28 3.22 3.26 3.08 3.10 0.7M
2022-11-25 3.27 3.30 3.23 3.24 0.4M
2022-11-23 3.40 3.49 3.28 3.28 0.6M
2022-11-22 3.37 3.44 3.26 3.43 0.9M
2022-11-21 3.43 3.50 3.31 3.36 0.8M
2022-11-18 3.51 3.51 3.32 3.49 1.2M
2022-11-17 3.41 3.45 3.29 3.43 0.9M
2022-11-16 3.85 3.88 3.42 3.52 2.0M
2022-11-15 4.18 4.37 3.91 3.92 2.4M
2022-11-14 4.30 4.30 4.03 4.08 1.1M
2022-11-11 3.89 4.30 3.84 4.28 1.6M
2022-11-10 3.66 3.93 3.66 3.89 1.2M
2022-11-09 3.76 3.79 3.58 3.58 0.9M
2022-11-08 3.82 3.84 3.71 3.79 0.9M
2022-11-07 3.83 3.85 3.70 3.80 1.1M
2022-11-04 3.75 3.81 3.56 3.77 1.1M
2022-11-03 3.59 3.59 3.49 3.56 1.0M
2022-11-02 3.79 3.83 3.62 3.64 1.0M
2022-11-01 3.85 3.91 3.79 3.81 1.0M
2022-10-31 3.71 3.88 3.69 3.76 1.3M
2022-10-28 3.70 3.77 3.59 3.76 1.2M
2022-10-27 3.84 3.92 3.65 3.66 0.9M
2022-10-26 3.72 3.86 3.67 3.76 0.8M
2022-10-25 3.56 3.73 3.54 3.68 1.5M
2022-10-24 3.47 3.58 3.39 3.57 0.8M
2022-10-21 3.38 3.50 3.25 3.49 1.4M
2022-10-20 3.32 3.42 3.28 3.35 1.5M
2022-10-19 3.62 3.64 3.33 3.35 1.5M
2022-10-18 3.65 3.77 3.62 3.65 1.4M
2022-10-17 3.61 3.69 3.50 3.63 2.1M
2022-10-14 3.64 3.73 3.54 3.55 1.4M
2022-10-13 3.47 3.75 3.42 3.62 1.9M
2022-10-12 3.50 3.62 3.48 3.52 1.6M
2022-10-11 3.52 3.69 3.46 3.56 1.6M
2022-10-10 3.52 3.62 3.48 3.55 1.6M
2022-10-07 3.44 3.55 3.21 3.53 4.1M
2022-10-06 3.36 3.43 3.29 3.38 1.4M
2022-10-05 3.28 3.38 3.23 3.36 1.4M
2022-10-04 3.18 3.35 3.18 3.35 1.7M
2022-10-03 3.25 3.27 3.06 3.14 2.1M
2022-09-30 3.06 3.36 3.06 3.20 2.1M
2022-09-29 3.19 3.20 2.96 3.04 2.3M
2022-09-28 3.07 3.22 3.07 3.21 1.5M
2022-09-27 3.10 3.17 3.00 3.05 1.6M
2022-09-26 3.09 3.17 3.03 3.08 1.7M
2022-09-23 3.16 3.20 3.07 3.14 1.7M
2022-09-22 3.28 3.30 3.12 3.22 1.4M
2022-09-21 3.41 3.44 3.26 3.29 1.4M
2022-09-20 3.48 3.52 3.32 3.40 1.9M
2022-09-19 3.42 3.57 3.39 3.55 2.6M
2022-09-16 3.62 3.62 3.40 3.47 4.6M
2022-09-15 3.50 3.68 3.46 3.66 2.5M
2022-09-14 3.48 3.56 3.41 3.55 1.5M
2022-09-13 3.71 3.75 3.50 3.55 1.7M
2022-09-12 3.76 3.83 3.53 3.81 2.1M
2022-09-09 3.79 3.85 3.70 3.74 2.5M
2022-09-08 3.74 3.82 3.69 3.76 1.3M
2022-09-07 3.69 3.88 3.63 3.80 2.1M
2022-09-06 4.00 4.02 3.74 3.76 1.8M
2022-09-02 4.07 4.07 3.94 4.01 1.4M
2022-09-01 3.90 4.03 3.79 4.02 1.6M
2022-08-31 4.07 4.11 3.94 3.94 2.4M
2022-08-30 4.34 4.36 4.00 4.03 2.5M
2022-08-29 4.33 4.40 4.26 4.28 1.3M
2022-08-26 4.76 4.76 4.38 4.38 1.2M
2022-08-25 4.76 4.79 4.65 4.74 1.1M
2022-08-24 4.57 4.78 4.56 4.72 1.0M
2022-08-23 4.54 4.57 4.39 4.53 1.3M
2022-08-22 4.54 4.65 4.49 4.54 1.1M
2022-08-19 4.62 4.72 4.54 4.60 1.4M
2022-08-18 4.64 4.75 4.56 4.68 1.3M
2022-08-17 4.60 4.79 4.58 4.72 1.4M
2022-08-16 4.88 4.88 4.67 4.68 1.5M
2022-08-15 5.08 5.18 4.85 4.91 1.9M
2022-08-12 4.94 5.15 4.94 5.14 1.7M
2022-08-11 4.92 5.06 4.83 4.95 1.9M
2022-08-10 4.84 4.87 4.65 4.85 1.6M
2022-08-09 4.85 4.92 4.70 4.71 1.9M
2022-08-08 4.57 4.95 4.56 4.87 3.7M
2022-08-05 4.17 4.91 4.15 4.88 2.4M
2022-08-04 4.43 4.55 4.32 4.42 2.0M
2022-08-03 4.08 4.47 4.07 4.47 3.1M
2022-08-02 3.74 4.03 3.72 4.03 1.9M
2022-08-01 3.91 3.94 3.77 3.77 1.8M
2022-07-29 4.01 4.12 3.88 3.96 2.2M
2022-07-28 4.12 4.18 3.91 4.05 1.7M
2022-07-27 3.98 4.12 3.87 4.12 1.9M
2022-07-26 3.70 3.97 3.67 3.94 2.0M
2022-07-25 3.71 3.75 3.61 3.72 1.7M
2022-07-22 3.94 3.95 3.62 3.68 1.9M
2022-07-21 4.01 4.02 3.87 3.97 1.6M
2022-07-20 3.75 4.02 3.75 4.02 2.9M
2022-07-19 3.56 3.80 3.56 3.76 3.0M
2022-07-18 3.67 3.72 3.47 3.50 3.1M
2022-07-15 3.46 3.60 3.35 3.58 15.4M
2022-07-14 3.52 3.53 3.24 3.41 7.6M
2022-07-13 3.51 3.66 3.46 3.53 2.9M
2022-07-12 3.57 3.63 3.37 3.58 2.7M
2022-07-11 3.82 3.89 3.52 3.53 2.5M
2022-07-08 3.88 3.93 3.75 3.83 2.4M
2022-07-07 3.94 4.07 3.87 3.93 3.2M
2022-07-06 3.91 4.06 3.88 3.90 1.7M
2022-07-05 3.76 3.95 3.63 3.93 2.7M
2022-07-01 3.73 3.84 3.67 3.75 2.4M
2022-06-30 3.93 3.93 3.74 3.80 2.7M
2022-06-29 4.02 4.06 3.88 3.96 4.2M
2022-06-28 4.18 4.24 3.95 4.02 2.1M
2022-06-27 4.10 4.26 3.93 4.20 3.2M
2022-06-24 4.20 4.26 3.98 4.03 24.4M
2022-06-23 3.90 4.18 3.84 4.16 3.6M
2022-06-22 3.61 3.95 3.58 3.84 2.6M
2022-06-21 3.42 3.79 3.42 3.67 4.6M
2022-06-17 3.27 3.57 3.26 3.47 5.6M
2022-06-16 3.27 3.31 3.11 3.24 2.1M
2022-06-15 3.27 3.41 3.23 3.36 2.6M
2022-06-14 3.21 3.35 3.12 3.27 2.3M
2022-06-13 3.23 3.25 3.02 3.17 3.0M
2022-06-10 3.44 3.48 3.28 3.32 1.8M
2022-06-09 3.70 3.75 3.50 3.51 1.8M
2022-06-08 3.64 3.83 3.61 3.72 2.0M
2022-06-07 3.53 3.66 3.49 3.64 2.3M
2022-06-06 3.71 3.76 3.47 3.55 2.0M
2022-06-03 3.65 3.77 3.58 3.63 2.3M
2022-06-02 3.53 3.71 3.44 3.66 2.4M
2022-06-01 3.47 3.72 3.42 3.55 4.5M
2022-05-31 3.50 3.70 3.39 3.48 4.0M
2022-05-27 3.45 3.59 3.35 3.54 2.3M
2022-05-26 3.47 3.60 3.42 3.46 2.2M
2022-05-25 3.40 3.50 3.31 3.46 3.8M
2022-05-24 3.54 3.55 3.30 3.39 3.2M
2022-05-23 3.90 3.92 3.55 3.57 4.4M
2022-05-20 3.94 4.07 3.70 3.88 1.7M
2022-05-19 3.80 3.97 3.75 3.91 2.6M
2022-05-18 3.83 3.98 3.73 3.80 2.9M
2022-05-17 4.03 4.04 3.84 3.94 2.0M
2022-05-16 3.95 4.08 3.86 3.88 3.0M
2022-05-13 3.76 4.06 3.76 3.99 2.5M
2022-05-12 3.53 3.80 3.52 3.73 3.0M
2022-05-11 3.82 3.91 3.53 3.59 2.7M
2022-05-10 3.79 4.03 3.64 3.87 3.5M
2022-05-09 4.30 4.32 3.67 3.71 5.0M
2022-05-06 4.40 4.46 4.04 4.35 4.5M
2022-05-05 4.61 4.61 4.33 4.44 2.2M
2022-05-04 4.50 4.68 4.27 4.66 2.5M
2022-05-03 4.50 4.71 4.44 4.51 3.5M
2022-05-02 4.13 4.52 4.11 4.50 4.0M
2022-04-29 4.22 4.34 4.09 4.13 4.4M
2022-04-28 4.29 4.29 3.87 4.21 6.4M
2022-04-27 4.38 4.44 4.17 4.26 5.3M
2022-04-26 4.64 4.74 4.30 4.33 4.0M
2022-04-25 4.59 4.77 4.51 4.72 2.7M
2022-04-22 4.55 4.64 4.40 4.56 2.7M
2022-04-21 4.71 4.76 4.37 4.50 3.2M
2022-04-20 4.58 4.80 4.41 4.66 4.4M
2022-04-19 4.79 4.92 4.53 4.63 6.2M
2022-04-18 4.00 4.78 3.78 4.74 20.8M
2022-04-14 6.12 6.26 5.98 6.16 9.7M
2022-04-13 5.71 6.23 5.61 6.17 4.4M
2022-04-12 5.66 5.96 5.63 5.71 5.6M
2022-04-11 5.42 5.67 5.39 5.60 3.5M
2022-04-08 5.78 5.85 5.50 5.51 2.7M
2022-04-07 5.71 5.83 5.51 5.77 2.5M
2022-04-06 5.59 5.86 5.48 5.74 3.2M
2022-04-05 5.73 5.81 5.56 5.64 2.7M
2022-04-04 5.56 5.89 5.56 5.73 3.5M
2022-04-01 5.38 5.66 5.31 5.59 3.7M
2022-03-31 5.68 5.68 5.35 5.39 2.7M
2022-03-30 5.75 5.83 5.50 5.57 4.0M
2022-03-29 5.59 5.94 5.58 5.75 3.8M
2022-03-28 5.67 5.78 5.45 5.55 3.2M
2022-03-25 5.88 5.96 5.55 5.62 2.2M
2022-03-24 6.18 6.27 5.85 5.87 3.4M
2022-03-23 6.00 6.37 5.94 6.17 2.9M
2022-03-22 5.68 6.40 5.61 6.08 5.5M
2022-03-21 5.55 5.78 5.47 5.69 3.8M
2022-03-18 5.45 5.75 5.43 5.60 5.0M
2022-03-17 4.69 5.81 4.60 5.54 9.3M
2022-03-16 4.47 4.76 4.35 4.63 6.9M
2022-03-15 3.95 4.49 3.88 4.48 8.9M
2022-03-14 5.00 5.25 3.99 4.16 26.2M
2022-03-11 10.98 11.13 10.55 10.63 1.1M
2022-03-10 10.90 11.11 10.56 10.93 1.7M
2022-03-09 10.87 11.39 10.73 11.05 3.0M
2022-03-08 10.16 10.57 9.88 10.34 1.4M
2022-03-07 10.35 10.52 9.91 10.12 1.5M
2022-03-04 10.46 10.77 10.31 10.50 1.7M
2022-03-03 10.81 10.92 10.27 10.60 2.1M
2022-03-02 10.92 11.16 10.65 10.75 1.6M
2022-03-01 10.41 11.27 10.33 10.98 2.3M
2022-02-28 9.87 10.28 9.75 10.24 2.2M
2022-02-25 10.24 10.34 9.86 9.98 1.8M
2022-02-24 9.48 10.24 9.31 10.20 2.3M
2022-02-23 10.39 10.59 9.76 9.78 1.8M
2022-02-22 10.35 10.65 10.28 10.33 1.6M
2022-02-18 10.58 10.77 10.33 10.55 1.6M
2022-02-17 10.94 11.12 10.60 10.69 1.5M
2022-02-16 11.15 11.29 10.77 11.19 1.5M
2022-02-15 11.03 11.32 10.94 11.18 1.4M
2022-02-14 10.88 11.12 10.81 10.86 1.6M
2022-02-11 11.03 11.30 10.76 10.91 1.3M
2022-02-10 11.10 11.59 10.95 11.05 1.7M
2022-02-09 10.75 11.29 10.69 11.28 1.6M
2022-02-08 10.56 10.69 10.19 10.67 1.2M
2022-02-07 10.50 10.84 10.42 10.58 1.6M
2022-02-04 9.90 10.63 9.75 10.46 2.2M
2022-02-03 10.38 10.38 9.85 9.93 2.0M
2022-02-02 11.17 11.17 10.48 10.51 3.1M
2022-02-01 11.14 11.34 10.72 11.06 2.1M
2022-01-31 10.71 11.15 10.60 11.12 2.4M
2022-01-28 10.40 10.65 10.13 10.65 1.2M
2022-01-27 10.87 11.09 10.29 10.36 1.3M
2022-01-26 11.00 11.23 10.64 10.65 1.9M
2022-01-25 11.00 11.19 10.63 10.90 2.2M
2022-01-24 10.63 11.23 10.14 11.18 2.5M
2022-01-21 11.58 11.90 10.91 10.95 3.6M
2022-01-20 12.27 12.59 11.77 11.78 1.9M
2022-01-19 11.77 12.32 11.70 12.14 2.4M
2022-01-18 12.00 12.24 11.41 11.72 3.4M
2022-01-14 11.83 12.14 11.50 12.10 2.4M
2022-01-13 12.30 12.45 11.84 12.00 2.4M
2022-01-12 12.36 12.42 11.84 12.28 2.3M
2022-01-11 12.57 12.76 12.32 12.37 1.9M
2022-01-10 12.66 12.68 12.27 12.54 1.5M
2022-01-07 12.75 13.27 12.63 12.68 2.0M
2022-01-06 12.23 12.78 12.03 12.70 2.7M
2022-01-05 13.66 13.82 12.55 12.77 2.0M
2022-01-04 13.54 13.84 13.27 13.72 2.2M
2022-01-03 13.58 14.06 13.40 13.66 2.6M