英伟达公司

NVDA
🏛️ 墨西哥 →
3,267.58
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
07:30 3,295.00 3,295.37 3,295.00 3,295.37 0.0K
07:45 3,263.88 3,263.88 3,263.88 3,263.88 0.0K
07:50 3,265.99 3,265.99 3,265.99 3,265.99 0.0K
07:55 3,250.69 3,250.69 3,250.69 3,250.69 0.0K
08:00 3,266.51 3,266.51 3,266.51 3,266.51 0.0K
08:10 3,248.10 3,248.10 3,248.10 3,248.10 0.0K
08:15 3,250.22 3,250.22 3,248.05 3,248.09 0.1K
08:25 3,234.95 3,234.95 3,229.69 3,229.69 0.1K
08:30 3,220.02 3,232.32 3,220.02 3,225.01 0.4K
08:40 3,245.05 3,245.05 3,245.00 3,245.00 0.0K
08:45 3,241.00 3,241.00 3,241.00 3,241.00 0.1K
08:50 3,230.77 3,230.77 3,230.77 3,230.77 0.0K
08:55 3,235.05 3,238.00 3,230.00 3,230.00 0.2K
09:00 3,227.01 3,227.01 3,227.01 3,227.01 0.0K
09:10 3,232.00 3,232.00 3,232.00 3,232.00 0.0K
09:15 3,237.57 3,237.58 3,237.57 3,237.58 0.3K
09:25 3,240.21 3,240.21 3,240.21 3,240.21 0.0K
09:30 3,249.99 3,249.99 3,237.58 3,237.58 0.0K
09:35 3,237.58 3,237.58 3,237.58 3,237.58 0.3K
09:40 3,236.05 3,236.05 3,236.05 3,236.05 0.0K
09:45 3,235.00 3,249.99 3,235.00 3,249.99 1.3K
09:55 3,248.03 3,248.03 3,235.00 3,235.00 0.0K
10:10 3,234.95 3,234.95 3,234.95 3,234.95 0.4K
10:15 3,240.16 3,240.16 3,240.16 3,240.16 0.2K
10:20 3,242.79 3,245.00 3,242.79 3,243.00 0.1K
10:25 3,248.04 3,248.04 3,248.04 3,248.04 0.1K
10:35 3,240.00 3,240.00 3,240.00 3,240.00 0.1K
10:40 3,250.05 3,250.05 3,242.80 3,242.80 0.1K
10:45 3,255.00 3,266.50 3,255.00 3,266.50 0.1K
10:50 3,250.69 3,250.69 3,250.69 3,250.69 0.0K
10:55 3,263.87 3,263.87 3,263.87 3,263.87 0.0K
11:05 3,258.62 3,260.05 3,258.62 3,260.05 0.1K
11:10 3,251.07 3,265.00 3,251.07 3,265.00 0.1K
11:15 3,269.99 3,269.99 3,264.34 3,264.34 3.6K
11:25 3,263.87 3,263.87 3,263.87 3,263.87 0.0K
11:30 3,260.00 3,260.00 3,260.00 3,260.00 0.0K
11:35 3,262.00 3,263.88 3,262.00 3,263.88 0.1K
11:40 3,253.57 3,253.57 3,253.57 3,253.57 0.0K
11:50 3,269.08 3,269.08 3,269.08 3,269.08 1.0K
11:55 3,253.56 3,253.61 3,253.56 3,253.61 0.0K
12:05 3,259.09 3,260.00 3,259.00 3,259.00 0.1K
12:10 3,261.24 3,261.24 3,261.24 3,261.24 0.0K
12:15 3,261.25 3,264.20 3,251.07 3,259.00 0.7K
12:20 3,259.82 3,259.82 3,259.82 3,259.82 0.0K
12:25 3,266.51 3,275.74 3,266.51 3,275.74 0.0K
12:30 3,266.30 3,266.30 3,266.30 3,266.30 0.0K
12:35 3,266.00 3,266.00 3,266.00 3,266.00 0.1K
12:40 3,263.88 3,263.88 3,263.80 3,263.80 0.0K
12:45 3,253.34 3,253.34 3,253.34 3,253.34 0.2K
12:55 3,257.31 3,257.31 3,257.31 3,257.31 0.8K
13:00 3,260.05 3,260.05 3,260.05 3,260.05 0.0K
13:05 3,261.00 3,261.00 3,261.00 3,261.00 0.1K
13:10 3,257.74 3,257.74 3,257.74 3,257.74 0.0K
13:15 3,257.05 3,261.25 3,257.05 3,261.25 0.1K
13:20 3,256.01 3,263.88 3,256.01 3,263.88 1.5K
13:25 3,265.05 3,269.99 3,265.05 3,266.50 0.0K
13:30 3,263.93 3,269.99 3,263.93 3,269.99 2.3K
13:40 3,263.83 3,264.60 3,263.60 3,263.60 0.2K
13:45 3,263.45 3,264.00 3,262.89 3,264.00 1.3K
13:50 3,262.90 3,269.99 3,262.90 3,269.09 0.6K
13:55 3,269.09 3,274.99 3,269.09 3,274.99 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,295.00 3,295.37 3,220.02 3,267.58 0.0M
2025-09-25 3,245.45 3,322.53 3,205.00 3,285.54 0.0M
2025-09-24 3,289.00 3,304.99 3,236.33 3,263.89 0.0M
2025-09-23 3,350.00 3,350.00 3,252.00 3,268.20 0.0M
2025-09-22 3,260.00 3,395.00 3,208.43 3,367.69 0.0M
2025-09-19 3,227.93 3,271.16 3,222.01 3,244.81 0.1M
2025-09-18 3,182.48 3,250.00 3,177.50 3,244.16 0.0M
2025-09-17 3,160.00 3,163.00 3,079.00 3,122.23 0.0M
2025-09-15 3,268.92 3,270.00 3,212.03 3,261.52 0.0M
2025-09-12 3,270.00 3,300.00 3,270.00 3,274.30 0.0M
2025-09-11 3,337.00 3,337.00 3,270.01 3,274.33 0.0M
2025-09-10 3,257.00 3,328.00 3,253.50 3,297.40 0.0M
2025-09-09 3,155.52 3,181.00 3,108.50 3,168.11 0.0M
2025-09-08 3,104.20 3,189.98 3,104.20 3,150.18 0.0M
2025-09-05 3,209.95 3,209.95 3,060.01 3,122.53 0.0M
2025-09-04 3,200.00 3,215.00 3,181.00 3,209.95 0.0M
2025-09-03 3,198.00 3,221.38 3,161.01 3,178.73 0.0M
2025-09-02 3,228.78 3,235.31 3,122.01 3,194.04 0.0M
2025-09-01 3,231.17 3,261.00 3,231.17 3,245.01 0.0M
2025-08-29 3,355.24 3,355.24 3,225.01 3,243.92 0.0M
2025-08-28 3,387.00 3,436.28 3,290.00 3,364.06 0.1M
2025-08-27 3,400.00 3,424.99 3,356.03 3,387.92 0.1M
2025-08-26 3,367.83 3,402.02 3,340.00 3,394.40 0.1M
2025-08-25 3,315.00 3,394.99 3,285.01 3,373.45 0.0M
2025-08-22 3,230.00 3,326.94 3,200.01 3,312.56 0.0M
2025-08-21 3,290.00 3,319.04 3,260.02 3,286.21 0.0M
2025-08-20 3,308.00 3,308.00 3,170.01 3,280.93 0.0M
2025-08-19 3,420.00 3,421.00 3,296.03 3,308.53 0.3M
2025-08-18 3,395.00 3,445.60 3,395.00 3,420.07 0.0M
2025-08-15 3,422.00 3,422.00 3,325.56 3,379.09 0.1M
2025-08-14 3,365.00 3,431.99 3,364.99 3,426.51 0.0M
2025-08-13 3,407.00 3,418.99 3,341.01 3,383.36 0.0M
2025-08-12 3,415.74 3,415.74 3,341.00 3,405.68 0.0M
2025-08-11 3,389.00 3,434.98 3,359.00 3,400.62 0.0M
2025-08-08 3,364.00 3,399.64 3,362.58 3,394.75 0.1M
2025-08-07 3,349.00 3,425.00 3,333.38 3,355.97 0.0M
2025-08-06 3,327.78 3,349.96 3,283.68 3,340.90 0.0M
2025-08-05 3,390.00 3,395.63 3,310.01 3,345.14 0.0M
2025-08-04 3,302.51 3,400.00 3,280.00 3,394.12 0.0M
2025-08-01 3,315.60 3,330.01 3,225.01 3,289.36 0.0M
2025-07-31 3,435.00 3,459.99 3,320.83 3,347.84 0.0M
2025-07-30 3,300.68 3,381.99 3,300.68 3,377.05 0.1M
2025-07-29 3,350.00 3,375.96 3,286.88 3,289.14 0.0M
2025-07-28 3,230.00 3,316.00 3,230.00 3,310.01 0.0M
2025-07-25 3,225.00 3,242.71 3,211.80 3,218.39 0.1M
2025-07-24 3,171.00 3,229.99 3,171.00 3,218.04 0.0M
2025-07-23 3,125.00 3,174.74 3,125.00 3,158.36 0.0M
2025-07-22 3,179.48 3,191.00 3,071.17 3,123.72 0.0M
2025-07-21 3,230.00 3,230.00 3,195.00 3,203.29 0.0M
2025-07-18 3,263.18 3,263.18 3,206.70 3,223.87 0.0M
2025-07-17 3,225.60 3,268.77 3,218.00 3,249.60 0.0M
2025-07-16 3,207.30 3,233.99 3,156.73 3,208.90 0.1M
2025-07-15 3,200.00 3,234.99 3,169.00 3,213.42 0.0M
2025-07-14 3,092.71 3,099.91 3,030.01 3,078.89 0.0M
2025-07-11 3,055.75 3,142.00 3,055.75 3,074.65 0.0M
2025-07-10 3,050.00 3,065.00 3,014.64 3,055.35 0.1M
2025-07-09 2,975.00 3,052.00 2,975.00 3,030.90 0.0M
2025-07-08 2,975.00 2,992.00 2,963.01 2,973.90 0.0M
2025-07-07 2,983.77 2,983.77 2,930.83 2,951.91 0.0M
2025-07-04 2,980.00 2,997.00 2,965.00 2,974.30 0.0M
2025-07-03 2,955.00 3,001.05 2,950.00 2,966.59 0.0M
2025-07-02 2,865.00 2,956.87 2,865.00 2,948.17 0.1M
2025-07-01 2,963.00 2,963.00 2,834.44 2,878.03 0.0M
2025-06-30 2,973.00 2,990.00 2,941.74 2,969.47 0.0M
2025-06-27 2,929.37 2,985.00 2,929.37 2,969.90 0.1M
2025-06-26 2,930.00 2,964.00 2,910.96 2,929.37 0.0M
2025-06-25 2,820.00 2,920.00 2,820.00 2,915.09 0.1M
2025-06-24 2,758.45 2,810.00 2,758.45 2,803.32 0.1M
2025-06-23 2,740.35 2,770.00 2,732.34 2,758.45 0.0M
2025-06-20 2,755.00 2,784.98 2,730.01 2,754.37 0.0M
2025-06-19 2,751.17 2,751.17 2,690.00 2,745.90 0.0M
2025-06-18 2,750.00 2,769.00 2,719.49 2,766.50 0.0M
2025-06-17 2,722.16 2,757.82 2,722.16 2,740.65 0.0M
2025-06-16 2,699.99 2,762.84 2,699.99 2,732.91 0.0M
2025-06-13 2,722.00 2,737.50 2,668.42 2,684.62 0.0M
2025-06-12 2,700.00 2,741.04 2,689.04 2,738.11 0.0M
2025-06-11 2,742.88 2,750.00 2,683.14 2,702.16 0.1M
2025-06-10 2,700.01 2,748.50 2,698.52 2,736.00 0.0M
2025-06-09 2,722.01 2,764.00 2,704.06 2,710.53 0.0M
2025-06-06 2,700.51 2,750.00 2,700.51 2,709.07 0.0M
2025-06-05 2,734.45 2,760.00 2,660.93 2,685.33 0.0M
2025-06-04 2,718.00 2,732.00 2,671.80 2,722.52 0.0M
2025-06-03 2,661.00 2,732.45 2,658.00 2,716.83 0.0M
2025-06-02 2,606.50 2,653.93 2,604.00 2,636.82 0.0M
2025-05-30 2,687.00 2,693.94 2,576.88 2,618.87 0.1M
2025-05-29 2,700.19 2,773.99 2,664.00 2,683.15 0.1M
2025-05-28 2,619.21 2,660.00 2,606.00 2,629.55 0.1M
2025-05-27 2,578.00 2,613.99 2,561.99 2,599.78 0.1M
2025-05-26 2,539.50 2,590.05 2,539.50 2,557.05 0.0M
2025-05-23 2,547.00 2,549.07 2,500.01 2,529.16 0.0M
2025-05-22 2,558.00 2,593.84 2,557.83 2,572.46 0.0M
2025-05-21 2,575.85 2,651.67 2,533.00 2,557.83 0.0M
2025-05-20 2,607.00 2,607.00 2,557.30 2,585.75 0.0M
2025-05-19 2,610.00 2,637.57 2,572.00 2,615.56 0.0M
2025-05-16 2,618.00 2,657.99 2,609.98 2,630.98 0.0M
2025-05-15 2,616.99 2,653.76 2,572.55 2,619.12 0.0M
2025-05-14 2,550.11 2,623.40 2,550.11 2,617.99 0.1M
2025-05-13 2,437.75 2,550.00 2,435.00 2,524.39 0.1M
2025-05-12 2,307.73 2,410.00 2,307.73 2,405.82 0.1M
2025-05-09 2,284.78 2,303.03 2,251.35 2,271.97 0.0M
2025-05-08 2,304.43 2,316.77 2,266.82 2,296.27 0.1M
2025-05-07 2,234.47 2,300.00 2,202.10 2,271.11 0.0M
2025-05-06 2,220.00 2,252.98 2,195.10 2,245.70 0.0M
2025-05-05 2,226.00 2,255.81 2,207.01 2,241.27 0.0M
2025-05-02 2,200.00 2,262.50 2,200.00 2,238.02 0.1M
2025-04-30 2,107.00 2,127.25 2,048.00 2,114.06 0.0M
2025-04-29 2,131.00 2,155.00 2,107.00 2,133.98 0.0M
2025-04-28 2,145.00 2,156.99 2,077.73 2,128.03 0.0M
2025-04-25 2,085.00 2,185.91 2,084.50 2,160.38 0.0M
2025-04-24 2,026.05 2,086.12 2,018.95 2,079.66 0.0M
2025-04-23 2,030.00 2,049.99 2,010.00 2,010.94 0.0M
2025-04-22 1,925.00 1,949.99 1,910.97 1,932.40 0.1M
2025-04-21 1,988.99 1,988.99 1,873.00 1,905.88 0.1M
2025-04-16 2,129.99 2,135.00 2,010.00 2,062.35 0.1M
2025-04-15 2,235.01 2,268.96 2,220.00 2,257.81 0.1M
2025-04-14 2,300.00 2,310.00 2,197.90 2,232.25 0.0M
2025-04-11 2,193.30 2,260.37 2,193.30 2,240.09 0.1M
2025-04-10 2,292.70 2,292.70 2,120.62 2,169.31 0.1M
2025-04-09 2,070.00 2,329.99 2,040.00 2,315.23 0.1M
2025-04-08 2,089.99 2,169.32 1,970.00 1,985.43 0.1M
2025-04-07 1,900.00 2,089.99 1,800.13 2,001.10 0.2M
2025-04-04 2,022.86 2,040.04 1,890.01 1,941.96 0.2M
2025-04-03 2,150.00 2,150.00 2,025.21 2,035.81 0.1M
2025-04-02 2,194.00 2,287.93 2,180.00 2,256.92 0.0M
2025-04-01 2,226.14 2,237.00 2,178.59 2,231.48 0.0M
2025-03-31 2,177.00 2,224.99 2,117.84 2,217.12 0.1M
2025-03-28 2,280.00 2,296.06 2,227.00 2,237.15 0.0M
2025-03-27 2,290.00 2,318.03 2,250.29 2,266.86 0.0M
2025-03-26 2,381.10 2,381.15 2,271.19 2,293.70 0.1M
2025-03-25 2,429.99 2,434.28 2,380.00 2,421.11 0.0M
2025-03-24 2,419.99 2,455.10 2,403.79 2,443.34 0.0M
2025-03-21 2,388.00 2,388.00 2,337.61 2,373.44 0.1M
2025-03-20 2,367.99 2,423.98 2,360.91 2,388.05 0.1M
2025-03-19 2,324.00 2,407.92 2,310.00 2,359.14 0.1M
2025-03-18 2,385.00 2,385.00 2,294.00 2,301.50 0.0M
2025-03-14 2,370.00 2,425.88 2,364.00 2,416.84 0.0M
2025-03-13 2,339.28 2,364.99 2,295.87 2,317.54 0.0M
2025-03-12 2,275.60 2,359.00 2,275.60 2,325.60 0.2M
2025-03-11 2,160.00 2,270.05 2,137.54 2,223.80 0.1M
2025-03-10 2,240.01 2,258.80 2,148.03 2,177.31 0.1M
2025-03-07 2,253.31 2,301.00 2,180.67 2,264.85 0.1M
2025-03-06 2,312.00 2,335.55 2,236.40 2,246.01 0.1M
2025-03-05 2,405.00 2,418.53 2,340.00 2,394.47 0.1M
2025-03-04 2,335.00 2,466.00 2,300.00 2,405.54 0.2M
2025-03-03 2,562.35 2,562.35 2,327.79 2,349.15 0.2M
2025-02-28 2,447.42 2,565.00 2,380.35 2,542.54 0.1M
2025-02-27 2,760.00 2,760.00 2,460.52 2,480.13 0.1M
2025-02-26 2,650.00 2,723.97 2,620.01 2,681.45 0.1M
2025-02-25 2,665.81 2,665.81 2,530.01 2,599.51 0.1M
2025-02-24 2,777.81 2,839.43 2,670.00 2,679.21 0.0M
2025-02-21 2,844.91 2,855.00 2,730.01 2,749.37 0.0M
2025-02-20 2,855.00 2,855.00 2,790.01 2,843.53 0.0M
2025-02-19 2,833.12 2,886.36 2,804.96 2,843.79 0.1M
2025-02-18 2,846.01 2,901.00 2,795.21 2,805.66 0.1M
2025-02-17 2,820.00 2,846.00 2,800.00 2,822.01 0.0M
2025-02-14 2,780.00 2,824.25 2,758.00 2,818.06 0.0M
2025-02-13 2,700.71 2,795.51 2,700.71 2,756.91 0.0M
2025-02-12 2,724.53 2,724.53 2,650.01 2,695.02 0.0M
2025-02-11 2,736.00 2,764.99 2,697.94 2,724.53 0.0M
2025-02-10 2,661.00 2,782.94 2,661.00 2,757.74 0.1M
2025-02-07 2,623.26 2,677.39 2,620.01 2,661.61 0.1M
2025-02-06 2,588.91 2,631.68 2,575.00 2,623.26 0.0M
2025-02-05 2,451.00 2,568.87 2,451.00 2,558.06 0.1M
2025-02-04 2,420.00 2,475.00 2,390.01 2,425.20 0.1M
2025-01-31 2,561.80 2,638.00 2,466.98 2,477.87 0.1M
2025-01-30 2,537.00 2,570.00 2,410.31 2,542.21 0.1M
2025-01-29 2,625.00 2,625.00 2,468.35 2,512.03 0.1M
2025-01-28 2,510.00 2,640.00 2,395.01 2,625.66 0.2M
2025-01-27 2,600.00 2,639.99 2,419.00 2,441.41 0.3M
2025-01-24 2,990.00 3,009.00 2,874.03 2,888.14 0.0M
2025-01-23 2,999.00 3,000.00 2,940.20 2,989.89 0.0M
2025-01-22 2,947.00 3,032.00 2,947.00 3,010.60 0.1M
2025-01-21 2,880.00 2,924.32 2,834.94 2,912.54 0.0M
2025-01-20 2,862.69 2,898.00 2,862.69 2,892.99 0.0M
2025-01-17 2,818.00 2,870.50 2,810.67 2,863.84 0.0M
2025-01-16 2,852.00 2,869.94 2,780.92 2,796.68 0.0M
2025-01-15 2,720.00 2,790.00 2,685.01 2,789.44 0.1M
2025-01-14 2,780.01 2,802.80 2,672.50 2,694.47 0.0M
2025-01-13 2,750.00 2,763.96 2,700.00 2,758.12 0.1M
2025-01-10 2,854.29 2,854.29 2,775.00 2,816.13 0.0M
2025-01-09 2,870.04 2,870.05 2,845.00 2,866.95 0.0M
2025-01-08 2,899.99 2,939.97 2,812.00 2,857.73 0.0M
2025-01-07 3,100.02 3,110.40 2,846.05 2,854.63 0.1M
2025-01-06 2,986.00 3,088.86 2,986.00 3,032.31 0.1M
2025-01-03 2,850.00 2,998.00 2,850.00 2,981.16 0.0M
2025-01-02 2,839.35 2,865.00 2,790.51 2,843.97 0.0M