雀巢

NESN
🏛️ 美国 →
90.29
最后更新: 2025-09-29
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
2025-09-29 88.62 91.07 88.62 90.29 0.0M
2025-09-26 89.59 89.70 87.56 89.47 0.0M
2025-09-25 90.38 90.47 88.00 88.39 0.0M
2025-09-24 88.60 90.49 88.60 89.20 0.0M
2025-09-23 89.95 91.08 89.95 90.72 0.0M
2025-09-22 91.00 91.21 89.15 90.96 0.0M
2025-09-19 92.16 92.16 90.39 92.05 0.0M
2025-09-18 89.75 91.12 89.75 90.71 0.0M
2025-09-17 91.64 91.64 90.45 90.45 0.0M
2025-09-16 92.92 92.92 90.63 90.87 0.0M
2025-09-15 90.15 91.82 89.73 89.73 0.0M
2025-09-12 91.01 92.37 91.01 91.32 0.0M
2025-09-11 90.42 93.33 90.42 91.57 0.0M
2025-09-10 91.64 92.75 90.54 91.02 0.0M
2025-09-09 93.77 93.77 91.31 91.64 0.0M
2025-09-08 94.21 94.63 92.79 94.39 0.0M
2025-09-05 94.96 95.43 92.78 94.20 0.0M
2025-09-04 92.92 95.40 92.92 93.79 0.0M
2025-09-03 93.78 94.12 91.90 93.93 0.0M
2025-09-02 93.62 94.24 92.30 94.08 0.0M
2025-08-29 93.00 94.81 92.67 94.35 0.0M
2025-08-28 92.86 95.04 91.80 91.91 0.0M
2025-08-27 92.68 92.90 90.89 92.86 0.0M
2025-08-26 92.51 93.07 91.09 93.02 0.0M
2025-08-25 94.56 95.07 92.03 93.61 0.0M
2025-08-22 94.60 94.64 92.85 94.64 0.0M
2025-08-21 93.09 94.59 92.21 94.27 0.0M
2025-08-20 92.43 95.10 92.43 94.04 0.0M
2025-08-19 89.65 91.62 89.51 89.99 0.0M
2025-08-18 89.00 89.90 87.88 89.83 0.0M
2025-08-15 89.71 90.84 89.21 90.84 0.0M
2025-08-14 88.00 89.56 88.00 88.65 0.0M
2025-08-13 88.97 90.78 87.70 89.22 0.0M
2025-08-12 88.78 89.95 87.00 88.97 0.0M
2025-08-11 87.85 89.54 87.85 88.18 0.0M
2025-08-08 87.68 89.52 87.68 87.99 0.0M
2025-08-07 88.33 89.85 87.75 89.01 0.1M
2025-08-06 87.13 89.57 87.12 88.92 0.0M
2025-08-05 87.38 89.48 87.38 89.19 0.0M
2025-08-04 86.86 89.00 86.53 87.81 0.0M
2025-08-01 85.00 88.63 85.00 87.76 0.0M
2025-07-31 87.04 88.42 86.20 86.51 0.4M
2025-07-30 87.90 89.55 86.62 87.83 0.0M
2025-07-29 90.00 90.76 88.55 90.59 0.0M
2025-07-28 89.50 91.20 89.17 90.54 0.0M
2025-07-25 91.81 93.07 90.30 90.99 0.1M
2025-07-24 93.32 94.63 91.65 91.96 0.2M
2025-07-23 97.48 99.54 96.76 97.99 0.0M
2025-07-22 95.90 98.15 95.90 96.71 0.1M
2025-07-21 95.20 96.92 95.20 96.01 0.0M
2025-07-18 96.52 97.96 96.17 96.87 0.0M
2025-07-17 96.02 96.02 95.01 95.92 0.0M
2025-07-16 95.28 96.95 95.11 96.46 0.0M
2025-07-15 96.43 96.43 95.01 95.26 0.0M
2025-07-14 96.60 97.16 95.61 96.25 0.0M
2025-07-11 95.75 97.41 95.68 96.53 0.0M
2025-07-10 98.01 98.06 97.19 97.65 0.0M
2025-07-09 97.70 98.99 97.70 97.72 0.0M
2025-07-08 97.19 98.88 97.19 97.90 0.0M
2025-07-07 98.85 98.96 97.38 98.58 0.0M
2025-07-03 98.74 100.35 98.27 99.51 0.0M
2025-07-02 98.85 100.63 98.85 99.28 0.0M
2025-07-01 98.23 100.03 98.17 98.49 0.0M
2025-06-30 98.31 99.59 98.16 98.16 0.0M
2025-06-27 97.64 99.78 97.33 99.49 0.0M
2025-06-26 100.77 100.77 97.38 97.38 0.0M
2025-06-25 98.11 100.40 97.07 97.72 0.0M
2025-06-24 102.54 103.36 99.82 99.82 0.0M
2025-06-23 101.81 101.81 98.56 99.69 0.0M
2025-06-20 100.00 101.07 98.78 99.23 0.1M
2025-06-18 100.90 102.39 99.85 101.55 0.2M
2025-06-17 101.33 102.06 99.97 100.40 0.5M
2025-06-16 101.52 103.50 100.49 102.40 0.0M
2025-06-13 104.46 104.46 101.83 102.39 0.0M
2025-06-12 103.70 105.52 103.70 105.43 0.0M
2025-06-11 103.49 104.97 101.79 102.33 0.0M
2025-06-10 103.62 105.15 103.01 103.01 0.0M
2025-06-09 104.70 106.39 102.93 103.19 0.0M
2025-06-06 103.93 105.68 103.81 104.31 0.0M
2025-06-05 105.12 106.99 105.12 106.23 0.0M
2025-06-04 105.62 106.91 104.82 106.68 0.0M
2025-06-03 104.87 106.26 104.81 105.31 0.0M
2025-06-02 106.97 106.97 105.37 106.79 0.0M
2025-05-30 105.75 107.47 105.70 105.70 0.0M
2025-05-29 104.90 106.68 103.53 106.68 0.0M
2025-05-28 106.25 106.99 104.30 106.99 0.0M
2025-05-27 109.03 109.03 107.04 107.21 0.0M
2025-05-23 107.69 108.28 105.65 107.30 0.0M
2025-05-22 105.30 107.33 105.30 105.74 0.0M
2025-05-21 105.65 107.96 105.33 106.60 0.0M
2025-05-20 104.90 106.36 104.48 104.86 0.0M
2025-05-19 104.00 105.20 102.92 105.20 0.0M
2025-05-16 103.43 103.60 100.23 102.43 0.0M
2025-05-15 102.95 104.05 101.39 104.05 0.0M
2025-05-14 99.91 102.00 99.37 101.43 0.0M
2025-05-13 101.14 102.12 99.76 101.76 0.0M
2025-05-12 103.13 103.51 100.58 102.67 0.0M
2025-05-09 106.00 106.47 103.23 103.23 0.0M
2025-05-08 104.68 106.79 102.00 105.53 0.0M
2025-05-07 106.37 108.13 104.31 107.00 0.0M
2025-05-06 107.37 108.40 104.80 105.53 0.0M
2025-05-05 106.58 107.65 105.90 106.49 0.0M
2025-05-02 107.50 107.50 103.45 105.23 0.0M
2025-05-01 107.56 107.56 101.88 105.92 0.0M
2025-04-30 105.00 107.27 104.31 105.01 0.0M
2025-04-29 105.22 106.42 103.78 105.74 0.0M
2025-04-28 104.49 105.61 101.83 103.54 0.0M
2025-04-25 104.97 105.18 101.72 102.39 0.0M
2025-04-24 104.51 106.83 103.65 103.65 0.0M
2025-04-23 106.00 107.80 104.32 104.32 0.0M
2025-04-22 108.00 108.00 106.00 106.25 0.0M
2025-04-21 108.32 109.35 104.53 106.49 0.0M
2025-04-17 106.34 108.23 105.00 106.20 0.0M
2025-04-16 105.00 107.79 103.51 106.83 0.0M
2025-04-15 103.75 105.39 102.16 102.16 0.0M
2025-04-14 103.17 105.66 102.12 104.16 0.0M
2025-04-11 104.25 105.85 102.06 104.50 0.0M
2025-04-10 99.97 102.80 98.93 101.16 0.0M
2025-04-09 97.69 106.70 96.97 100.54 0.0M
2025-04-08 98.90 100.64 97.44 98.93 0.0M
2025-04-07 97.05 99.38 95.72 97.36 0.0M
2025-04-04 105.26 105.26 100.00 100.43 0.0M
2025-04-03 104.50 106.73 103.98 103.99 0.0M
2025-04-02 101.62 102.94 100.35 101.29 0.0M
2025-04-01 102.86 102.86 101.12 101.43 0.0M
2025-03-31 102.04 102.50 100.42 100.79 0.0M
2025-03-28 102.01 103.84 100.01 100.01 0.0M
2025-03-27 99.73 102.32 99.73 100.02 0.0M
2025-03-26 100.61 100.96 100.05 100.24 0.0M
2025-03-25 100.43 101.88 100.23 101.78 0.0M
2025-03-24 103.12 103.12 100.77 102.00 0.0M
2025-03-21 102.88 103.83 102.01 103.83 0.0M
2025-03-20 101.60 103.50 101.60 102.01 0.0M
2025-03-19 100.98 102.44 100.98 101.37 0.0M
2025-03-18 102.21 103.40 101.66 102.09 0.0M
2025-03-17 100.70 103.02 100.70 102.47 0.0M
2025-03-14 99.83 101.09 99.49 100.71 0.0M
2025-03-13 99.78 101.14 99.56 100.34 0.0M
2025-03-12 101.56 101.96 99.40 99.75 0.0M
2025-03-11 102.42 102.42 99.51 100.54 0.0M
2025-03-10 101.70 103.53 101.58 101.81 0.0M
2025-03-07 100.00 103.19 100.00 101.67 0.0M
2025-03-06 98.31 100.07 98.31 99.39 0.0M
2025-03-05 100.36 100.36 97.94 98.41 0.0M
2025-03-04 100.00 101.80 98.91 100.68 0.1M
2025-03-03 97.25 99.31 96.84 98.86 0.0M
2025-02-28 96.23 97.00 95.09 96.02 0.0M
2025-02-27 97.00 97.12 96.21 96.46 0.0M
2025-02-26 98.83 99.10 97.53 97.56 0.0M
2025-02-25 98.59 99.98 98.27 99.06 0.0M
2025-02-24 95.90 98.26 95.90 97.82 0.0M
2025-02-21 93.00 94.94 92.24 93.23 0.0M
2025-02-20 89.03 91.79 89.03 91.02 0.0M
2025-02-19 89.28 91.74 89.28 91.20 0.0M
2025-02-18 90.69 92.00 90.45 91.10 0.0M
2025-02-14 91.80 93.01 90.84 91.67 0.0M
2025-02-13 90.75 93.32 90.75 92.40 0.0M
2025-02-12 86.02 86.77 85.70 86.50 0.0M
2025-02-11 85.58 86.19 85.06 85.86 0.0M
2025-02-10 84.30 85.57 84.30 84.94 0.0M
2025-02-07 84.28 85.80 84.28 84.95 0.2M
2025-02-06 85.35 86.16 84.30 84.98 0.0M
2025-02-05 84.83 85.87 84.83 85.85 0.0M
2025-02-04 84.68 85.86 84.68 85.58 0.0M
2025-02-03 83.33 85.65 83.33 85.15 0.0M
2025-01-31 85.30 85.79 84.78 84.96 0.0M
2025-01-30 86.25 86.98 86.24 86.59 0.0M
2025-01-29 85.84 86.84 85.75 85.96 0.1M
2025-01-28 85.28 87.17 85.17 86.46 0.0M
2025-01-27 84.00 86.68 83.85 86.11 0.2M
2025-01-24 81.70 83.13 81.70 82.99 0.0M
2025-01-23 82.09 82.57 81.62 82.55 0.0M
2025-01-22 82.10 82.58 81.05 81.76 0.0M
2025-01-21 81.25 83.01 80.75 82.99 0.0M
2025-01-17 81.35 81.95 80.40 81.10 0.1M
2025-01-16 79.86 81.62 79.55 81.34 0.0M
2025-01-15 81.64 81.64 80.22 81.09 0.0M
2025-01-14 80.20 81.98 80.20 81.21 0.0M
2025-01-13 81.14 81.53 79.84 81.37 0.2M
2025-01-10 80.60 82.14 80.28 80.35 0.0M
2025-01-08 82.32 82.78 81.28 82.76 0.3M
2025-01-07 80.85 84.18 80.60 82.36 0.1M
2025-01-06 80.21 82.39 80.21 81.75 0.0M
2025-01-03 82.42 82.50 81.00 81.60 0.0M
2025-01-02 82.00 83.67 81.55 81.90 0.0M