英伟达公司

NVDA
🏛️ 德国 →
155.20
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
08:00 151.48 151.48 151.48 151.48 0.2K
08:05 151.36 151.36 151.32 151.32 0.0K
08:30 151.72 151.72 151.72 151.72 0.0K
08:40 151.62 151.62 151.62 151.62 0.0K
08:45 151.66 151.66 151.66 151.66 0.0K
08:50 151.50 151.72 151.42 151.42 0.3K
08:55 151.44 151.44 151.44 151.44 0.0K
09:10 151.38 151.38 151.38 151.38 0.0K
09:20 151.50 151.50 151.50 151.50 0.0K
09:25 151.68 151.68 151.68 151.68 0.4K
09:30 151.58 151.58 151.58 151.58 0.0K
09:35 151.56 151.56 151.56 151.56 0.1K
09:40 151.64 151.64 151.64 151.64 0.0K
09:50 151.66 151.66 151.66 151.66 0.1K
10:00 151.60 151.60 151.60 151.60 0.0K
10:10 151.40 151.40 151.40 151.40 0.1K
10:20 151.32 151.32 151.32 151.32 0.0K
10:30 151.08 151.08 151.08 151.08 0.0K
10:35 151.00 151.00 151.00 151.00 0.1K
10:40 150.94 150.94 150.94 150.94 0.0K
10:50 150.74 150.80 150.74 150.80 0.1K
11:05 150.92 150.92 150.92 150.92 0.0K
11:15 151.10 151.10 151.10 151.10 0.0K
11:25 150.92 150.92 150.92 150.92 0.0K
11:35 150.96 151.00 150.96 151.00 0.3K
11:40 150.82 150.82 150.82 150.82 0.0K
11:45 150.92 150.92 150.84 150.84 0.0K
12:15 150.92 150.92 150.92 150.92 0.0K
12:20 150.96 150.96 150.96 150.96 0.0K
12:30 150.72 150.72 150.72 150.72 0.0K
12:35 150.60 150.60 150.54 150.54 0.2K
12:45 150.68 150.68 150.68 150.68 0.0K
12:50 150.88 150.88 150.88 150.88 0.2K
13:15 151.30 151.30 151.30 151.30 0.1K
13:35 151.94 152.00 151.94 152.00 0.0K
13:40 152.26 152.26 152.22 152.22 0.2K
13:50 152.50 152.56 152.50 152.56 0.0K
13:55 152.38 152.38 152.38 152.38 0.0K
14:00 152.30 152.30 152.30 152.30 0.0K
14:05 152.38 152.38 152.38 152.38 0.0K
14:10 152.34 152.34 152.34 152.34 0.1K
14:15 152.42 152.42 152.42 152.42 0.0K
14:20 152.42 152.42 152.42 152.42 0.0K
14:30 153.02 153.02 153.02 153.02 0.1K
14:45 152.78 152.78 152.78 152.78 0.1K
14:50 152.80 152.80 152.72 152.80 0.3K
15:00 152.44 152.44 152.44 152.44 0.0K
15:10 152.32 152.32 152.32 152.32 0.5K
15:15 152.46 152.46 152.38 152.38 0.0K
15:20 152.44 152.44 152.44 152.44 0.0K
15:30 152.68 152.68 152.68 152.68 0.0K
15:35 152.58 152.58 152.58 152.58 0.1K
15:45 151.34 151.74 151.34 151.74 0.1K
15:50 151.56 151.56 151.56 151.56 0.0K
15:55 151.64 151.64 151.64 151.64 0.0K
16:00 151.78 151.78 151.78 151.78 0.1K
16:05 151.00 151.10 151.00 151.10 0.0K
16:15 151.02 151.02 151.02 151.02 0.0K
16:25 150.00 150.00 149.94 149.94 0.6K
16:45 150.68 150.68 150.68 150.68 0.1K
17:00 150.68 150.86 150.68 150.86 0.1K
17:15 150.70 150.70 150.70 150.70 0.1K
17:25 151.06 151.06 151.06 151.06 0.3K
17:30 150.90 150.90 150.90 150.90 0.3K
17:35 150.60 150.60 150.60 150.60 0.0K
17:40 150.64 150.64 150.64 150.64 0.1K
18:05 150.48 150.54 150.48 150.54 0.0K
18:15 150.70 150.70 150.70 150.70 0.1K
18:50 151.52 151.58 151.52 151.58 0.0K
18:55 151.70 151.70 151.70 151.70 0.0K
19:35 151.68 151.68 151.68 151.68 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 152.48 156.38 152.38 155.20 0.0M
2025-09-26 151.48 153.02 149.94 151.70 0.0M
2025-09-25 150.68 154.20 148.30 152.38 0.0M
2025-09-24 151.08 153.06 149.62 150.66 0.0M
2025-09-23 155.12 155.50 150.32 151.08 0.0M
2025-09-22 149.90 156.26 148.40 155.60 0.0M
2025-09-19 149.54 151.20 149.00 150.10 0.0M
2025-09-18 145.38 150.20 145.30 149.80 0.0M
2025-09-17 147.74 148.50 142.00 144.04 0.0M
2025-09-16 150.74 150.90 147.18 147.26 0.0M
2025-09-15 151.76 151.88 147.08 150.46 0.0M
2025-09-12 151.36 152.12 150.80 151.28 0.0M
2025-09-11 152.14 153.24 150.58 151.10 0.0M
2025-09-10 148.56 152.82 147.72 151.68 0.0M
2025-09-09 143.42 145.46 142.50 145.24 0.0M
2025-09-08 142.08 145.04 141.98 144.24 0.0M
2025-09-05 146.44 146.68 139.80 142.30 0.0M
2025-09-04 146.22 147.56 146.00 147.12 0.0M
2025-09-03 145.64 147.76 145.00 145.46 0.0M
2025-09-02 148.10 148.44 143.66 146.90 0.0M
2025-09-01 148.38 149.72 146.32 148.24 0.0M
2025-08-29 153.80 154.36 148.28 148.52 0.0M
2025-08-28 151.84 158.00 151.34 154.38 0.0M
2025-08-27 157.00 158.10 154.78 156.22 0.0M
2025-08-26 154.90 156.48 153.90 156.28 0.0M
2025-08-25 152.70 156.34 151.00 154.90 0.0M
2025-08-22 149.32 152.10 148.00 151.76 0.0M
2025-08-21 150.72 151.80 149.32 150.68 0.0M
2025-08-20 149.36 151.56 144.90 150.54 0.0M
2025-08-19 155.96 156.50 150.88 151.10 0.0M
2025-08-18 154.28 156.58 153.34 156.06 0.0M
2025-08-15 155.90 156.12 152.50 153.94 0.0M
2025-08-14 154.80 156.76 154.22 156.28 0.0M
2025-08-13 156.58 156.60 153.10 155.20 0.0M
2025-08-12 156.00 158.02 154.28 156.78 0.0M
2025-08-11 156.74 158.26 153.76 157.14 0.0M
2025-08-08 155.78 157.12 154.90 156.98 0.0M
2025-08-07 154.86 157.90 153.78 154.30 0.0M
2025-08-06 153.76 154.30 151.54 153.88 0.0M
2025-08-05 156.80 157.22 152.26 154.18 0.0M
2025-08-04 150.88 155.34 150.60 155.34 0.0M
2025-08-01 154.72 154.74 148.00 150.24 0.0M
2025-07-31 159.78 160.58 154.00 155.54 0.0M
2025-07-30 152.60 157.00 152.32 156.60 0.0M
2025-07-29 153.94 155.42 152.08 152.08 0.0M
2025-07-28 148.88 152.36 148.88 152.36 0.0M
2025-07-25 148.00 148.80 147.24 147.70 0.0M
2025-07-24 146.70 147.60 145.72 147.34 0.0M
2025-07-23 143.14 145.18 143.06 145.18 0.0M
2025-07-22 146.28 146.44 140.66 142.30 0.0M
2025-07-21 148.24 148.62 146.50 146.50 0.0M
2025-07-18 149.94 149.98 147.00 148.12 0.0M
2025-07-17 148.18 150.04 147.90 149.24 0.0M
2025-07-16 146.72 148.10 144.44 147.26 0.0M
2025-07-15 145.28 148.28 145.16 147.18 0.0M
2025-07-14 141.32 142.00 138.84 140.92 0.0M
2025-07-11 140.00 143.54 139.10 141.26 0.0M
2025-07-10 138.98 140.70 138.48 140.26 0.0M
2025-07-09 136.54 140.30 136.32 138.74 0.0M
2025-07-08 135.08 136.50 135.08 136.46 0.0M
2025-07-07 134.78 135.54 134.20 134.98 0.0M
2025-07-04 134.20 134.96 133.60 134.10 0.0M
2025-07-03 133.48 136.90 132.84 135.52 0.0M
2025-07-02 130.28 133.86 128.62 133.12 0.0M
2025-07-01 133.46 133.56 128.74 130.28 0.0M
2025-06-30 135.50 135.72 133.28 134.24 0.0M
2025-06-27 132.88 135.20 132.50 134.42 0.0M
2025-06-26 133.36 134.16 131.54 132.72 0.0M
2025-06-25 127.40 132.32 127.10 132.30 0.0M
2025-06-24 125.64 127.38 125.30 127.22 0.0M
2025-06-23 123.84 125.08 123.58 124.82 0.0M
2025-06-20 125.96 126.70 123.96 124.68 0.0M
2025-06-19 126.18 126.24 124.52 124.66 0.0M
2025-06-18 125.22 126.64 124.80 126.64 0.0M
2025-06-17 125.10 126.00 124.50 125.48 0.0M
2025-06-16 123.36 126.00 123.26 124.90 0.0M
2025-06-13 122.96 124.38 122.18 122.72 0.0M
2025-06-12 123.30 125.14 121.18 125.04 0.0M
2025-06-11 125.86 126.72 123.76 124.30 0.0M
2025-06-10 125.36 126.04 124.00 126.00 0.0M
2025-06-09 124.76 127.20 124.40 124.86 0.0M
2025-06-06 122.66 125.84 122.54 124.44 0.0M
2025-06-05 123.82 125.50 121.50 122.30 0.0M
2025-06-04 124.66 125.26 122.22 124.22 0.0M
2025-06-03 120.32 124.68 119.64 124.22 0.0M
2025-06-02 117.14 120.76 116.74 120.18 0.0M
2025-05-30 122.02 122.82 117.32 119.00 0.0M
2025-05-29 126.28 127.48 121.72 122.00 0.0M
2025-05-28 120.04 121.42 119.18 119.68 0.0M
2025-05-27 118.08 119.68 117.48 119.20 0.0M
2025-05-26 117.84 118.48 117.32 117.98 0.0M
2025-05-23 117.34 117.56 113.02 115.66 0.0M
2025-05-22 117.02 118.80 116.00 118.08 0.0M
2025-05-21 117.86 121.12 115.34 116.40 0.0M
2025-05-20 119.92 120.34 118.00 119.00 0.0M
2025-05-19 118.48 120.72 115.58 120.50 0.0M
2025-05-16 120.66 122.16 119.90 121.08 0.0M
2025-05-15 120.54 121.92 117.84 120.22 0.0M
2025-05-14 118.60 121.04 117.02 120.76 0.1M
2025-05-13 109.96 117.36 109.58 116.14 0.0M
2025-05-12 107.08 110.94 106.82 110.72 0.0M
2025-05-09 105.00 105.18 102.36 103.68 0.0M
2025-05-08 105.62 106.44 102.86 105.00 0.0M
2025-05-07 100.38 103.92 99.07 103.66 0.0M
2025-05-06 100.12 100.32 97.64 99.80 0.0M
2025-05-05 100.54 101.38 99.34 100.90 0.0M
2025-05-02 99.21 101.74 98.73 101.14 0.0M
2025-04-30 94.21 96.00 91.84 96.00 0.0M
2025-04-29 95.60 96.51 94.53 95.78 0.0M
2025-04-28 96.41 97.47 92.99 94.75 0.0M
2025-04-25 95.29 98.39 93.48 97.51 0.0M
2025-04-24 90.02 93.62 88.55 93.49 0.0M
2025-04-23 90.38 92.15 90.00 90.72 0.0M
2025-04-22 84.60 86.97 84.30 86.25 0.0M
2025-04-17 92.75 93.60 88.07 88.92 0.0M
2025-04-16 91.79 94.43 88.35 91.51 0.1M
2025-04-15 97.12 100.60 96.93 99.49 0.0M
2025-04-14 100.66 102.06 96.00 97.49 0.0M
2025-04-11 97.30 98.52 93.49 97.38 0.0M
2025-04-10 104.40 104.40 92.87 96.00 0.1M
2025-04-09 85.28 104.98 85.28 103.96 0.1M
2025-04-08 90.14 96.89 86.50 87.61 0.1M
2025-04-07 77.50 92.09 75.29 89.40 0.1M
2025-04-04 92.09 93.28 84.00 86.32 0.1M
2025-04-03 96.11 97.67 91.85 92.23 0.1M
2025-04-02 101.14 102.98 98.68 101.50 0.0M
2025-04-01 99.50 102.02 98.83 101.98 0.0M
2025-03-31 98.36 100.50 95.99 100.44 0.1M
2025-03-28 103.20 104.20 100.74 100.74 0.0M
2025-03-27 103.94 105.80 102.90 103.46 0.0M
2025-03-26 111.44 111.44 104.90 105.58 0.0M
2025-03-25 111.68 112.18 110.00 111.64 0.0M
2025-03-24 109.70 113.08 109.68 112.40 0.0M
2025-03-21 109.26 109.26 107.00 108.80 0.0M
2025-03-20 109.64 110.80 107.30 109.46 0.0M
2025-03-19 105.56 110.14 105.28 107.86 0.0M
2025-03-18 109.66 110.24 105.00 105.28 0.0M
2025-03-17 111.42 113.52 108.08 109.38 0.0M
2025-03-14 108.04 112.00 107.84 111.48 0.0M
2025-03-13 105.72 108.30 105.08 106.82 0.0M
2025-03-12 100.50 107.04 100.22 106.26 0.0M
2025-03-11 97.60 102.68 96.27 99.51 0.1M
2025-03-10 102.50 102.94 97.43 98.67 0.1M
2025-03-07 102.40 104.36 99.38 103.98 0.1M
2025-03-06 108.14 108.48 102.22 102.78 0.1M
2025-03-05 111.88 112.06 106.42 108.88 0.1M
2025-03-04 108.80 112.22 103.30 109.28 0.1M
2025-03-03 120.54 120.72 107.42 108.88 0.1M
2025-02-28 115.78 120.22 112.20 120.20 0.1M
2025-02-27 125.40 129.30 115.50 115.50 0.1M
2025-02-26 123.52 127.04 122.68 125.34 0.1M
2025-02-25 124.70 125.66 118.56 120.58 0.1M
2025-02-24 129.46 132.28 124.90 125.06 0.0M
2025-02-21 133.44 134.90 128.54 128.54 0.0M
2025-02-20 133.18 134.58 131.00 133.26 0.0M
2025-02-19 133.10 135.66 131.80 134.02 0.0M
2025-02-18 133.84 137.06 132.00 132.92 0.0M
2025-02-17 133.22 134.24 132.48 133.28 0.0M
2025-02-14 129.58 132.56 128.94 132.30 0.0M
2025-02-13 125.52 130.78 125.10 128.86 0.0M
2025-02-12 128.36 128.90 124.90 126.30 0.0M
2025-02-11 129.34 130.00 126.84 128.16 0.0M
2025-02-10 125.78 131.00 124.36 129.66 0.0M
2025-02-07 124.40 125.66 122.44 125.66 0.0M
2025-02-06 120.54 123.88 120.54 123.88 0.0M
2025-02-05 114.72 120.00 113.78 120.00 0.0M
2025-02-04 114.02 116.18 112.38 113.84 0.0M
2025-02-03 111.10 115.06 110.74 113.16 0.1M
2025-01-31 118.98 123.06 114.90 115.84 0.1M
2025-01-30 118.24 119.50 113.30 119.34 0.1M
2025-01-29 125.36 126.84 115.42 118.62 0.1M
2025-01-28 118.10 123.40 112.46 123.22 0.2M
2025-01-27 127.08 128.04 111.28 112.82 0.3M
2025-01-24 140.56 142.06 135.28 136.10 0.0M
2025-01-23 139.52 141.22 138.38 141.22 0.0M
2025-01-22 137.56 141.72 137.48 141.22 0.0M
2025-01-21 133.76 135.94 132.46 135.26 0.0M
2025-01-20 134.56 134.86 132.30 134.16 0.0M
2025-01-17 130.62 134.56 130.60 134.16 0.0M
2025-01-16 135.30 135.98 129.84 130.00 0.0M
2025-01-15 127.66 132.26 127.16 132.08 0.0M
2025-01-14 131.76 133.00 126.44 127.22 0.0M
2025-01-13 131.42 131.50 127.00 130.34 0.0M
2025-01-10 135.28 135.36 131.00 132.50 0.0M
2025-01-09 135.20 135.86 133.76 135.14 0.0M
2025-01-08 137.56 139.82 134.00 135.76 0.0M
2025-01-07 143.50 147.86 135.46 135.78 0.1M
2025-01-06 141.56 146.46 141.10 143.52 0.0M
2025-01-03 135.22 140.62 134.56 140.08 0.0M
2025-01-02 131.06 135.20 130.00 135.00 0.0M