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
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
2022-12-30 282.60 285.00 282.60 284.20 0.0M
2022-12-29 278.50 285.00 275.20 285.00 0.1M
2022-12-28 273.15 274.50 269.95 272.42 0.1M
2022-12-27 292.30 292.30 272.00 272.00 0.1M
2022-12-26 296.91 296.91 296.91 296.91 0.0M
2022-12-23 296.80 297.50 285.60 292.00 0.0M
2022-12-22 312.20 312.20 292.00 300.80 0.0M
2022-12-21 319.80 326.00 319.80 324.44 0.0M
2022-12-20 314.00 323.70 313.00 318.87 0.0M
2022-12-19 322.01 325.00 320.60 322.20 0.0M
2022-12-16 325.40 330.20 325.40 328.92 0.1M
2022-12-15 330.00 338.50 330.00 337.00 0.0M
2022-12-14 354.07 360.00 345.00 347.62 0.0M
2022-12-13 356.90 368.80 349.00 352.31 0.1M
2022-12-09 337.50 349.24 335.68 335.68 0.0M
2022-12-08 318.78 336.50 318.78 336.32 0.1M
2022-12-07 315.87 317.00 311.19 316.51 0.0M
2022-12-06 325.60 325.60 313.50 314.63 0.1M
2022-12-05 330.10 334.50 326.01 326.33 0.0M
2022-12-02 318.50 327.90 316.85 323.98 0.0M
2022-12-01 323.90 330.05 320.20 330.00 0.1M
2022-11-30 301.00 325.50 301.00 323.95 0.0M
2022-11-29 300.50 302.15 296.45 300.50 0.0M
2022-11-28 314.54 315.00 303.50 303.93 0.0M
2022-11-25 315.00 318.35 314.15 315.10 0.0M
2022-11-24 318.20 318.20 318.20 318.20 0.0M
2022-11-23 312.00 319.96 312.00 317.78 0.0M
2022-11-22 302.50 311.50 302.50 310.46 0.0M
2022-11-18 305.00 305.80 295.27 299.01 0.1M
2022-11-17 310.00 316.00 300.00 302.44 0.1M
2022-11-16 320.00 320.00 306.80 308.18 0.1M
2022-11-15 325.00 327.90 320.00 322.43 0.3M
2022-11-14 317.80 320.00 313.00 317.47 0.0M
2022-11-11 305.60 319.00 305.60 317.85 0.1M
2022-11-10 287.20 304.40 285.00 303.19 0.1M
2022-11-09 278.00 278.00 269.90 270.00 0.0M
2022-11-08 287.50 288.00 279.20 285.20 0.1M
2022-11-07 276.00 279.00 272.70 278.40 0.0M
2022-11-04 270.90 276.00 268.50 276.00 0.0M
2022-11-03 267.00 269.00 256.50 265.63 0.1M
2022-11-01 267.31 273.00 267.00 267.64 0.2M
2022-10-31 273.50 273.50 264.00 267.66 0.8M
2022-10-28 265.00 274.00 264.67 273.21 0.9M
2022-10-27 269.10 275.00 261.80 262.00 0.0M
2022-10-26 253.20 265.00 253.20 257.89 0.0M
2022-10-25 255.00 264.00 255.00 262.98 0.2M
2022-10-24 250.00 251.00 241.00 251.00 0.0M
2022-10-21 244.50 248.51 240.20 248.40 0.0M
2022-10-20 248.50 255.50 243.50 244.50 0.0M
2022-10-19 248.00 248.00 240.90 240.90 0.0M
2022-10-18 240.50 248.00 234.10 235.50 0.0M
2022-10-17 230.00 239.00 230.00 238.20 0.1M
2022-10-14 241.50 242.50 226.00 226.13 0.0M
2022-10-13 228.00 241.00 218.80 239.30 0.0M
2022-10-12 234.50 234.50 228.99 230.10 0.0M
2022-10-11 228.60 235.17 226.05 229.34 0.0M
2022-10-10 242.00 242.00 228.00 235.00 0.0M
2022-10-07 254.50 254.50 242.00 242.54 0.1M
2022-10-06 269.30 274.00 264.00 264.00 0.1M
2022-10-05 259.43 266.00 254.40 265.13 0.0M
2022-10-04 257.00 264.00 257.00 261.38 0.0M
2022-10-03 245.56 253.30 244.00 252.03 0.1M
2022-09-30 246.70 252.70 245.00 245.56 0.0M
2022-09-29 255.89 255.89 241.18 246.64 0.1M
2022-09-28 257.00 258.50 253.20 257.13 0.0M
2022-09-27 255.26 258.59 249.67 253.22 0.2M
2022-09-26 255.56 256.00 249.00 250.13 0.0M
2022-09-23 250.00 253.50 247.80 252.33 0.0M
2022-09-22 258.00 258.00 248.20 253.11 0.0M
2022-09-21 262.56 279.00 262.56 265.89 0.1M
2022-09-20 264.50 269.40 262.50 263.00 0.0M
2022-09-19 259.98 270.00 259.98 266.19 0.1M
2022-09-15 261.60 264.50 258.00 259.98 0.0M
2022-09-14 264.66 265.86 258.80 260.50 0.0M
2022-09-13 280.00 280.00 263.50 264.16 0.1M
2022-09-12 287.00 288.00 282.50 286.93 0.1M
2022-09-09 281.48 288.00 281.48 286.09 0.2M
2022-09-08 270.00 279.00 269.00 277.64 0.0M
2022-09-07 271.69 277.00 268.20 275.04 0.0M
2022-09-06 273.00 276.50 269.50 271.69 0.1M
2022-09-05 273.00 273.00 273.00 273.00 0.0M
2022-09-02 282.30 282.40 271.00 272.17 0.1M
2022-09-01 296.00 296.00 268.90 281.49 0.2M
2022-08-31 310.64 311.30 301.60 306.00 0.0M
2022-08-30 318.90 318.90 306.50 310.64 0.0M
2022-08-29 324.80 326.10 315.00 317.72 0.0M
2022-08-26 349.14 355.78 327.50 326.77 0.0M
2022-08-25 340.00 357.00 339.50 355.78 0.1M
2022-08-24 341.00 349.25 339.70 343.98 0.1M
2022-08-23 342.62 351.50 340.50 344.89 0.0M
2022-08-22 363.00 363.00 342.00 342.62 0.1M
2022-08-19 373.00 373.00 359.00 362.00 0.0M
2022-08-18 366.48 379.22 366.48 377.26 0.1M
2022-08-17 371.00 374.13 365.00 366.48 0.0M
2022-08-16 380.00 380.00 371.00 374.13 0.1M
2022-08-15 370.79 380.00 370.22 379.68 0.1M
2022-08-12 360.00 371.09 360.00 370.79 0.0M
2022-08-11 360.13 372.00 357.10 358.47 0.0M
2022-08-10 350.00 362.50 346.00 361.94 0.2M
2022-08-09 359.80 359.80 339.00 345.60 0.2M
2022-08-08 357.60 368.00 350.01 360.18 0.3M
2022-08-05 389.78 392.00 381.00 385.87 0.1M
2022-08-04 385.70 391.50 383.00 389.78 0.1M
2022-08-03 382.50 387.50 376.00 386.95 0.1M
2022-08-02 374.90 388.20 373.50 386.29 0.1M
2022-08-01 368.00 381.80 368.00 375.00 2.8M
2022-07-29 360.00 371.70 360.00 370.18 0.0M
2022-07-28 362.00 368.00 355.00 364.59 0.0M
2022-07-27 348.10 364.00 343.49 362.20 0.1M
2022-07-26 341.10 344.61 335.00 337.83 0.1M
2022-07-25 357.08 357.08 341.10 347.91 0.0M
2022-07-22 364.00 364.00 351.94 355.47 0.1M
2022-07-21 366.10 374.00 361.60 372.33 1.2M
2022-07-20 349.00 368.00 345.00 366.10 1.2M
2022-07-19 332.60 350.00 332.60 348.99 0.0M
2022-07-18 333.40 345.00 329.00 329.24 0.1M
2022-07-15 323.90 325.00 318.89 323.23 0.0M
2022-07-14 313.00 321.00 310.00 318.63 0.0M
2022-07-13 313.00 318.00 304.00 315.06 0.0M
2022-07-12 318.00 321.00 311.00 313.82 0.0M
2022-07-11 314.50 318.34 312.50 313.83 0.0M
2022-07-08 314.00 327.40 314.00 324.42 1.3M
2022-07-07 317.70 326.50 317.70 324.91 0.1M
2022-07-06 308.00 316.40 307.60 312.60 1.3M
2022-07-05 290.00 306.90 290.00 306.28 0.1M
2022-07-04 294.26 299.90 294.26 298.50 0.0M
2022-07-01 305.00 305.00 291.50 294.00 0.2M
2022-06-30 311.40 313.70 300.00 306.11 0.1M
2022-06-29 315.00 318.00 305.90 311.46 0.1M
2022-06-28 339.80 342.10 321.50 322.85 0.1M
2022-06-27 344.10 344.10 332.40 336.42 0.0M
2022-06-24 328.10 340.00 328.10 337.79 0.1M
2022-06-23 328.10 328.10 318.35 325.51 0.0M
2022-06-22 331.90 333.75 328.10 328.10 0.1M
2022-06-21 328.04 343.01 328.04 332.77 0.1M
2022-06-20 324.00 324.00 324.00 324.00 0.0M
2022-06-17 321.30 326.40 317.00 324.21 0.1M
2022-06-16 324.00 327.50 314.90 316.76 0.0M
2022-06-15 327.00 342.00 320.90 336.10 0.1M
2022-06-14 325.00 330.70 317.00 326.34 0.1M
2022-06-13 333.00 333.00 320.30 321.49 0.0M
2022-06-10 350.00 350.00 336.50 339.81 0.1M
2022-06-09 360.00 370.00 357.00 360.76 0.1M
2022-06-08 374.00 375.00 363.50 363.50 0.1M
2022-06-07 367.50 372.20 358.00 371.42 0.0M
2022-06-06 368.83 375.00 365.00 368.75 0.0M
2022-06-03 373.00 379.44 364.00 366.33 0.1M
2022-06-02 361.00 384.00 358.20 382.27 0.1M
2022-06-01 372.05 373.70 359.00 361.62 0.0M
2022-05-31 379.00 379.00 361.00 368.04 0.1M
2022-05-30 370.47 379.70 370.47 379.53 0.0M
2022-05-27 357.00 369.50 357.00 367.10 0.2M
2022-05-26 327.00 357.00 317.70 353.27 0.1M
2022-05-25 321.10 337.87 321.10 333.69 0.0M
2022-05-24 317.20 325.00 313.40 321.10 0.1M
2022-05-23 324.00 337.82 323.00 333.00 0.0M
2022-05-20 338.00 338.30 313.45 326.43 0.1M
2022-05-19 336.85 350.00 333.33 341.85 0.0M
2022-05-18 359.94 362.50 338.50 340.70 0.0M
2022-05-17 361.89 364.00 353.12 361.75 0.1M
2022-05-16 354.80 355.00 343.00 345.29 0.1M
2022-05-13 340.00 360.00 337.00 354.80 0.0M
2022-05-12 330.60 339.80 316.00 325.96 0.1M
2022-05-11 362.07 362.07 338.00 338.70 0.2M
2022-05-10 353.50 370.00 348.00 360.27 0.1M
2022-05-09 375.00 375.00 344.50 344.77 0.3M
2022-05-06 379.00 389.90 365.00 377.57 0.3M
2022-05-05 393.50 393.60 376.00 379.74 0.1M
2022-05-04 398.50 409.40 380.00 406.89 0.2M
2022-05-03 400.61 405.00 392.50 394.47 0.0M
2022-05-02 379.80 400.00 375.96 397.31 0.0M
2022-04-29 402.00 414.72 378.80 379.75 0.0M
2022-04-28 395.00 409.50 382.50 404.81 0.1M
2022-04-27 380.54 390.00 375.00 375.58 0.1M
2022-04-26 403.00 403.00 380.00 383.51 0.0M
2022-04-25 394.00 403.00 389.00 402.03 0.1M
2022-04-22 407.00 420.00 394.10 396.99 0.1M
2022-04-21 447.00 447.00 404.50 404.96 0.1M
2022-04-20 452.30 452.30 425.00 430.71 0.3M
2022-04-19 430.00 448.40 425.49 444.68 0.1M
2022-04-18 430.00 439.50 421.90 429.32 0.2M
2022-04-13 434.50 450.00 430.00 442.00 0.2M
2022-04-12 445.00 451.50 422.60 426.54 0.1M
2022-04-11 460.00 460.00 433.50 437.37 0.1M
2022-04-08 490.00 490.00 463.10 463.79 0.2M
2022-04-07 494.60 500.38 475.00 493.69 0.1M
2022-04-06 496.98 502.10 482.10 494.25 0.2M
2022-04-05 544.00 544.00 518.00 518.22 0.1M
2022-04-04 531.50 543.00 528.85 543.15 0.1M
2022-04-01 540.00 549.66 522.00 528.24 0.1M
2022-03-31 550.00 560.00 545.00 548.68 0.0M
2022-03-30 570.00 570.00 547.50 549.08 0.1M
2022-03-29 570.59 580.00 559.04 571.36 0.2M
2022-03-28 557.10 567.30 548.00 566.37 0.1M
2022-03-25 564.81 566.50 544.00 552.56 0.1M
2022-03-24 527.00 569.43 527.00 564.51 0.4M
2022-03-23 525.00 536.01 518.17 520.43 0.4M
2022-03-22 539.30 551.20 531.30 538.11 0.2M
2022-03-18 507.80 541.00 507.80 536.98 0.2M
2022-03-17 504.80 510.00 497.00 508.67 0.1M
2022-03-16 483.90 507.89 481.94 502.75 2.0M
2022-03-15 445.50 479.00 445.50 477.17 0.8M
2022-03-14 460.00 462.98 443.00 449.17 0.1M
2022-03-11 479.25 484.30 462.00 463.32 0.0M
2022-03-10 478.90 478.90 460.00 474.40 0.0M
2022-03-09 469.00 484.00 469.00 481.97 1.6M
2022-03-08 455.00 475.00 446.85 462.60 0.1M
2022-03-07 475.11 481.80 457.00 458.54 0.2M
2022-03-04 492.50 492.50 471.00 475.11 0.1M
2022-03-03 500.25 501.00 486.10 486.50 0.0M
2022-03-02 491.33 502.50 489.10 500.25 0.0M
2022-03-01 494.44 499.44 478.34 480.14 0.1M
2022-02-28 484.30 502.39 483.00 494.44 0.0M
2022-02-25 482.18 494.87 479.24 490.92 0.1M
2022-02-24 433.60 488.50 431.53 487.99 0.3M
2022-02-23 477.00 489.69 452.00 453.10 0.1M
2022-02-22 469.00 487.68 468.32 475.80 0.2M
2022-02-21 478.00 478.00 460.00 463.07 0.0M
2022-02-18 500.00 503.20 469.65 480.09 0.3M
2022-02-17 529.80 529.80 492.00 497.92 0.2M
2022-02-16 533.53 538.74 521.36 538.24 0.9M
2022-02-15 505.20 541.00 505.20 539.18 0.9M
2022-02-14 491.10 506.30 488.50 495.90 0.2M
2022-02-11 530.32 530.32 489.00 491.46 0.3M
2022-02-10 530.00 548.60 527.00 528.85 0.1M
2022-02-09 525.00 546.41 520.63 545.98 0.2M
2022-02-08 506.00 519.10 495.65 517.20 0.1M
2022-02-04 500.00 507.70 490.00 505.44 0.0M
2022-02-03 517.85 517.85 491.32 493.41 0.1M
2022-02-02 524.43 530.00 509.00 518.08 0.2M
2022-02-01 508.00 519.99 492.10 504.00 0.1M
2022-01-31 485.00 510.00 481.82 501.03 0.1M
2022-01-28 455.08 474.84 443.50 471.46 0.3M
2022-01-27 487.98 492.78 451.16 457.39 0.3M
2022-01-26 480.50 494.80 462.00 471.32 0.7M
2022-01-25 467.66 473.00 455.60 465.56 0.2M
2022-01-24 460.00 480.00 433.00 475.65 0.2M
2022-01-21 480.00 507.20 476.82 481.50 0.3M
2022-01-20 515.87 522.30 495.00 497.91 0.1M
2022-01-19 530.10 540.00 513.50 515.87 0.1M
2022-01-18 540.00 542.40 527.94 528.27 0.1M
2022-01-14 540.20 551.40 535.00 545.65 0.1M
2022-01-13 578.00 578.00 540.00 540.30 0.4M
2022-01-12 580.00 584.70 565.80 569.31 0.1M
2022-01-11 558.53 571.70 549.00 565.77 0.1M
2022-01-10 543.70 558.53 526.00 554.00 0.2M
2022-01-07 573.00 575.40 553.90 556.21 0.1M
2022-01-06 569.80 582.90 555.60 576.52 0.1M
2022-01-05 587.00 599.50 566.90 570.61 0.3M
2022-01-04 622.40 626.00 581.42 603.50 0.1M
2022-01-03 613.00 632.00 613.00 615.81 0.0M