日产汽车（尼桑）

7201
🏛️ 日本 →
371.20
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
2021-12-30 553.00 558.60 547.50 555.80 9.8M
2021-12-29 554.80 559.10 552.00 558.10 8.5M
2021-12-28 557.80 559.30 551.10 553.50 8.9M
2021-12-27 557.40 560.00 549.30 552.70 8.5M
2021-12-24 563.40 568.10 557.70 557.90 9.9M
2021-12-23 550.00 559.70 549.20 559.70 12.0M
2021-12-22 545.60 551.10 545.00 547.00 10.0M
2021-12-21 552.00 553.50 543.70 544.80 14.0M
2021-12-20 542.50 555.90 542.30 548.10 14.0M
2021-12-17 561.20 571.60 560.70 562.00 20.6M
2021-12-16 559.30 571.50 557.00 559.50 25.2M
2021-12-15 532.00 541.80 532.00 537.60 11.2M
2021-12-14 543.00 545.40 533.00 535.10 14.4M
2021-12-13 556.40 557.20 549.30 550.60 10.6M
2021-12-10 552.90 558.30 544.30 546.40 14.8M
2021-12-09 566.70 569.40 555.70 555.70 13.5M
2021-12-08 564.60 572.90 558.70 568.50 17.6M
2021-12-07 560.90 573.90 554.50 570.10 18.2M
2021-12-06 565.50 568.90 550.60 550.90 14.9M
2021-12-03 553.70 566.60 548.10 564.50 19.2M
2021-12-02 558.80 558.90 542.10 542.50 26.3M
2021-12-01 565.50 572.10 553.00 558.00 26.1M
2021-11-30 603.50 606.10 562.90 562.90 36.1M
2021-11-29 611.00 611.40 593.40 593.50 25.6M
2021-11-26 636.00 636.90 624.20 628.90 13.2M
2021-11-25 645.00 650.00 638.60 639.30 13.9M
2021-11-24 630.10 643.80 630.00 641.40 27.4M
2021-11-22 626.60 628.10 611.00 614.50 19.4M
2021-11-19 649.00 654.30 633.00 636.20 19.0M
2021-11-18 623.80 635.50 622.60 634.60 11.6M
2021-11-17 639.60 641.00 625.20 628.10 13.8M
2021-11-16 642.00 652.90 640.10 640.70 14.7M
2021-11-15 638.00 649.00 635.50 648.80 20.5M
2021-11-12 624.00 638.40 618.20 630.60 18.9M
2021-11-11 634.00 637.10 622.20 625.70 24.9M
2021-11-10 615.00 638.00 610.30 634.00 56.5M
2021-11-09 594.40 597.80 586.20 589.70 14.6M
2021-11-08 595.30 597.40 590.20 591.20 14.5M
2021-11-05 610.00 612.00 587.10 589.10 16.9M
2021-11-04 600.00 607.00 595.60 604.70 12.2M
2021-11-02 594.20 600.70 590.40 596.10 12.1M
2021-11-01 585.10 591.50 581.00 590.60 11.2M
2021-10-29 578.30 583.00 572.70 577.40 12.2M
2021-10-28 576.90 582.30 573.90 579.80 9.9M
2021-10-27 583.70 585.60 578.50 584.80 8.7M
2021-10-26 591.60 597.90 586.20 588.20 12.5M
2021-10-25 585.00 585.90 576.70 579.30 10.7M
2021-10-22 589.00 593.70 583.30 587.20 12.6M
2021-10-21 608.50 611.90 595.50 595.50 13.0M
2021-10-20 598.10 608.70 597.40 604.00 17.2M
2021-10-19 586.90 592.60 582.40 592.20 13.8M
2021-10-18 590.00 598.60 589.10 589.80 16.3M
2021-10-15 583.90 591.60 581.30 587.80 15.0M
2021-10-14 571.30 581.70 563.60 580.40 14.8M
2021-10-13 578.00 585.50 575.10 581.20 16.9M
2021-10-12 562.40 579.90 562.30 578.20 24.3M
2021-10-11 542.40 568.50 541.60 564.40 24.8M
2021-10-08 532.60 543.50 532.60 535.90 18.7M
2021-10-07 520.90 528.20 516.50 524.70 13.6M
2021-10-06 550.20 551.40 519.50 521.40 33.7M
2021-10-05 555.20 557.00 547.50 552.30 14.1M
2021-10-04 563.20 569.90 556.30 557.70 12.5M
2021-10-01 552.10 560.00 548.80 555.30 14.9M
2021-09-30 570.10 573.10 560.60 562.10 17.7M
2021-09-29 568.60 571.20 558.20 566.50 13.9M
2021-09-28 574.00 576.40 566.60 572.80 13.8M
2021-09-27 564.00 570.80 562.60 566.70 11.9M
2021-09-24 561.10 565.30 556.80 558.90 15.4M
2021-09-22 551.00 551.70 541.30 546.20 13.5M
2021-09-21 558.00 560.90 555.40 556.30 15.3M
2021-09-17 573.50 576.90 567.20 572.70 15.2M
2021-09-16 571.40 577.00 566.00 571.30 10.8M
2021-09-15 570.00 572.90 568.60 572.40 8.9M
2021-09-14 575.00 584.60 574.10 578.60 16.3M
2021-09-13 562.00 570.80 559.00 565.10 12.5M
2021-09-10 570.60 578.00 569.50 571.60 12.6M
2021-09-09 580.00 585.60 571.30 573.10 12.9M
2021-09-08 576.30 588.70 572.80 588.40 14.5M
2021-09-07 576.40 577.60 566.00 574.70 13.2M
2021-09-06 575.10 576.50 570.00 572.20 9.0M
2021-09-03 561.40 570.70 561.40 569.60 13.1M
2021-09-02 570.50 572.70 556.10 559.10 19.8M
2021-09-01 583.80 585.20 573.60 575.40 9.6M
2021-08-31 566.00 581.40 563.70 578.50 11.5M
2021-08-30 586.10 587.60 575.50 579.40 9.8M
2021-08-27 557.60 569.10 555.60 569.10 10.2M
2021-08-26 570.80 571.70 560.30 566.00 9.4M
2021-08-25 562.80 576.30 560.50 568.30 13.6M
2021-08-24 546.30 562.80 546.30 559.80 14.4M
2021-08-23 534.70 550.00 533.50 542.60 16.0M
2021-08-20 555.70 562.60 521.60 524.70 33.3M
2021-08-19 575.60 578.10 565.70 565.70 10.9M
2021-08-18 579.90 584.10 574.40 581.00 9.6M
2021-08-17 595.00 596.00 579.50 579.50 10.4M
2021-08-16 608.40 610.90 593.30 593.50 15.7M
2021-08-13 628.00 628.00 615.90 616.90 9.8M
2021-08-12 626.00 634.00 625.30 626.60 14.9M
2021-08-11 615.00 619.80 610.00 619.00 11.1M
2021-08-10 608.50 614.00 606.90 607.00 8.7M
2021-08-06 606.10 610.60 600.60 606.10 9.0M
2021-08-05 617.40 619.00 605.50 606.70 11.1M
2021-08-04 619.00 628.00 618.00 620.10 12.0M
2021-08-03 620.00 627.50 616.10 617.40 16.1M
2021-08-02 634.50 638.00 624.00 628.30 16.2M
2021-07-30 617.90 631.90 612.20 630.90 30.3M
2021-07-29 630.00 650.00 624.50 627.90 62.8M
2021-07-28 577.90 593.80 576.20 593.70 22.7M
2021-07-27 564.50 573.90 559.70 571.50 15.1M
2021-07-26 565.00 569.20 558.50 559.80 8.9M
2021-07-21 556.60 566.50 554.70 555.60 15.2M
2021-07-20 553.00 554.60 545.90 545.90 13.2M
2021-07-19 566.20 571.60 558.70 561.90 11.8M
2021-07-16 571.60 581.40 567.00 576.20 13.7M
2021-07-15 570.20 574.30 566.50 566.80 10.5M
2021-07-14 583.00 588.70 578.90 580.20 13.3M
2021-07-13 589.90 591.20 582.80 587.10 11.6M
2021-07-12 593.30 599.30 585.30 586.00 16.7M
2021-07-09 568.60 577.80 560.00 576.10 16.3M
2021-07-08 584.30 588.90 575.50 578.60 12.8M
2021-07-07 578.40 586.60 574.00 584.20 19.5M
2021-07-06 579.50 596.00 579.00 595.50 20.4M
2021-07-05 562.50 578.70 561.50 577.90 15.3M
2021-07-02 555.00 570.60 552.20 567.60 17.9M
2021-07-01 556.10 557.70 543.60 547.80 10.4M
2021-06-30 557.20 560.50 551.30 551.30 10.1M
2021-06-29 554.90 558.50 550.90 554.80 10.5M
2021-06-28 553.10 567.70 553.10 566.10 13.5M
2021-06-25 548.40 553.00 545.00 552.60 8.9M
2021-06-24 544.00 548.20 540.50 542.60 9.6M
2021-06-23 539.00 541.20 533.50 538.80 7.7M
2021-06-22 538.20 545.20 535.00 542.70 14.3M
2021-06-21 530.90 532.00 517.50 523.10 20.2M
2021-06-18 553.90 555.00 544.20 545.30 16.3M
2021-06-17 563.20 565.90 561.20 562.10 8.1M
2021-06-16 564.80 568.30 559.10 559.10 8.5M
2021-06-15 553.00 563.00 551.80 563.00 10.6M
2021-06-14 553.90 562.90 553.30 555.30 8.4M
2021-06-11 550.50 550.80 541.20 548.80 15.0M
2021-06-10 551.00 558.20 550.50 556.70 7.9M
2021-06-09 558.40 563.80 555.00 555.00 6.2M
2021-06-08 557.30 564.10 553.50 558.50 10.1M
2021-06-07 564.50 571.00 552.20 558.10 11.7M
2021-06-04 566.70 571.40 563.10 571.20 11.8M
2021-06-03 553.90 569.30 551.90 562.20 11.8M
2021-06-02 546.10 556.20 544.80 553.90 10.0M
2021-06-01 542.80 545.70 536.80 544.50 8.3M
2021-05-31 549.00 550.60 537.50 539.10 12.0M
2021-05-28 546.70 555.70 545.10 553.30 15.3M
2021-05-27 529.00 537.20 526.60 536.70 27.3M
2021-05-26 530.00 536.00 526.20 527.00 11.6M
2021-05-25 536.00 536.50 529.50 532.40 8.4M
2021-05-24 531.20 538.20 531.20 532.80 9.9M
2021-05-21 526.80 534.20 524.00 528.10 10.1M
2021-05-20 521.90 534.70 519.10 530.10 12.6M
2021-05-19 527.40 530.00 522.00 522.40 18.2M
2021-05-18 541.70 550.80 538.10 539.60 14.4M
2021-05-17 540.90 547.80 535.50 537.80 13.7M
2021-05-14 526.80 540.00 522.50 534.40 15.8M
2021-05-13 520.60 533.30 515.00 523.40 21.5M
2021-05-12 538.60 540.10 501.00 520.50 52.9M
2021-05-11 574.10 583.20 571.70 578.60 17.4M
2021-05-10 563.70 583.20 563.20 582.40 15.8M
2021-05-07 561.10 563.70 552.30 557.90 11.9M
2021-05-06 558.70 566.80 557.10 563.70 14.1M
2021-04-30 552.80 555.50 544.10 547.70 16.7M
2021-04-28 555.00 557.60 548.10 551.10 12.0M
2021-04-27 553.00 561.90 550.00 554.90 11.9M
2021-04-26 554.90 558.00 550.60 555.30 8.6M
2021-04-23 544.10 551.80 538.70 551.20 11.7M
2021-04-22 554.40 555.30 545.30 550.00 12.4M
2021-04-21 542.00 547.40 535.40 546.90 19.2M
2021-04-20 564.80 565.00 554.60 557.20 18.6M
2021-04-19 578.00 578.00 568.30 571.00 11.0M
2021-04-16 580.40 584.70 570.50 576.10 11.8M
2021-04-15 576.70 590.90 575.30 582.30 14.3M
2021-04-14 571.40 576.20 568.70 574.30 10.9M
2021-04-13 577.30 582.80 572.00 576.70 10.7M
2021-04-12 576.80 582.50 571.70 575.40 12.3M
2021-04-09 574.60 588.00 571.90 573.60 16.7M
2021-04-08 574.60 575.50 560.30 574.30 17.5M
2021-04-07 580.00 587.50 572.60 578.20 16.5M
2021-04-06 589.00 589.80 567.80 570.00 20.4M
2021-04-05 584.90 592.60 580.40 591.30 13.8M
2021-04-02 593.00 595.20 579.40 579.60 20.4M
2021-04-01 620.00 621.50 587.50 590.70 22.3M
2021-03-31 616.00 629.90 613.80 615.90 19.2M
2021-03-30 604.60 613.40 601.30 612.60 12.4M
2021-03-29 612.70 614.50 597.70 604.10 14.6M
2021-03-26 602.00 618.50 602.00 605.00 18.2M
2021-03-25 580.50 594.80 580.40 591.40 14.3M
2021-03-24 596.70 600.50 579.00 581.10 21.8M
2021-03-23 604.40 619.70 603.40 605.40 17.9M
2021-03-22 610.00 612.40 601.00 601.00 22.7M
2021-03-19 600.00 624.10 599.70 624.10 27.8M
2021-03-18 603.00 605.70 595.40 605.10 19.1M
2021-03-17 600.00 600.80 591.50 596.30 16.4M
2021-03-16 613.30 616.30 605.20 605.40 14.7M
2021-03-15 610.00 621.70 609.80 615.00 17.5M
2021-03-12 610.00 610.10 595.30 605.50 19.2M
2021-03-11 607.30 618.50 603.80 610.80 16.5M
2021-03-10 612.60 612.60 596.60 604.60 15.7M
2021-03-09 603.80 614.80 598.20 614.80 19.9M
2021-03-08 610.00 615.70 591.70 593.80 17.8M
2021-03-05 597.40 607.00 585.70 604.20 18.1M
2021-03-04 608.90 609.70 583.10 590.30 17.3M
2021-03-03 592.20 608.70 589.80 608.70 19.7M
2021-03-02 589.20 592.10 578.20 584.40 12.3M
2021-03-01 580.50 583.00 573.40 582.90 9.3M
2021-02-26 580.00 585.00 572.10 574.70 17.9M
2021-02-25 603.60 604.80 585.30 586.00 14.7M
2021-02-24 590.00 601.60 586.00 586.00 15.7M
2021-02-22 598.70 603.50 586.20 587.20 11.8M
2021-02-19 597.90 607.00 582.80 588.70 19.3M
2021-02-18 627.90 628.50 591.50 595.40 21.9M
2021-02-17 605.00 626.00 605.00 617.90 19.9M
2021-02-16 613.80 618.00 591.00 602.50 26.1M
2021-02-15 629.10 647.60 601.00 609.90 36.9M
2021-02-12 650.00 652.70 620.20 627.70 32.6M
2021-02-10 610.20 664.50 610.20 653.00 42.9M
2021-02-09 640.00 644.30 618.10 629.50 28.5M
2021-02-08 642.60 650.00 618.80 629.60 33.0M
2021-02-05 589.30 626.80 588.00 622.80 45.1M
2021-02-04 579.00 589.60 574.80 579.30 19.3M
2021-02-03 560.10 582.70 559.80 575.40 26.5M
2021-02-02 539.70 557.50 534.20 554.00 18.1M
2021-02-01 530.70 543.00 530.10 540.40 11.9M
2021-01-29 546.80 548.70 528.00 532.10 24.4M
2021-01-28 529.00 557.30 526.30 552.00 23.5M
2021-01-27 541.00 542.40 535.30 542.10 11.6M
2021-01-26 542.20 546.00 534.50 538.40 14.6M
2021-01-25 559.50 559.50 546.20 549.50 13.0M
2021-01-22 560.10 562.20 551.80 555.60 17.3M
2021-01-21 562.00 573.80 560.50 567.50 23.6M
2021-01-20 542.70 556.80 536.00 556.20 22.9M
2021-01-19 529.90 551.00 526.60 544.30 22.8M
2021-01-18 527.40 532.30 520.20 523.80 12.9M
2021-01-15 541.00 541.00 528.70 532.70 19.1M
2021-01-14 526.60 541.40 518.40 538.80 23.2M
2021-01-13 540.00 543.30 531.20 533.80 18.5M
2021-01-12 540.20 546.80 533.30 546.00 18.7M
2021-01-08 550.30 552.30 535.10 544.10 29.7M
2021-01-07 566.00 570.60 552.50 553.00 22.1M
2021-01-06 541.00 555.40 540.70 554.30 21.8M
2021-01-05 545.00 548.60 535.00 538.60 19.0M
2021-01-04 569.00 569.00 544.20 553.00 17.7M