英伟达公司

NVDA
🏛️ 墨西哥 →
3,338.58
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
2023-12-29 844.00 847.49 823.05 839.01 0.0M
2023-12-28 835.00 843.61 835.00 843.00 0.0M
2023-12-27 838.50 838.80 830.50 837.39 0.0M
2023-12-26 830.00 840.00 830.00 838.47 0.1M
2023-12-22 833.00 836.00 826.55 828.59 0.1M
2023-12-21 833.00 841.45 827.50 836.40 0.0M
2023-12-20 859.00 859.00 827.48 828.21 0.0M
2023-12-19 845.80 846.82 835.21 846.08 0.1M
2023-12-18 850.00 865.00 850.00 862.27 0.0M
2023-12-15 831.13 850.00 831.13 843.15 0.4M
2023-12-14 840.00 840.00 821.30 827.28 0.0M
2023-12-13 809.08 845.00 809.08 829.13 0.5M
2023-12-11 825.00 825.00 800.00 809.08 0.0M
2023-12-08 810.50 827.70 810.50 825.00 0.0M
2023-12-07 784.20 814.60 784.20 810.50 0.0M
2023-12-06 814.50 815.69 785.00 787.11 0.0M
2023-12-05 793.02 813.33 793.02 807.30 0.1M
2023-12-04 795.42 795.42 784.20 792.46 0.0M
2023-12-01 807.20 811.20 797.50 803.32 0.5M
2023-11-30 833.43 833.43 808.69 809.34 0.3M
2023-11-29 830.00 836.00 824.00 833.43 0.0M
2023-11-28 827.50 827.50 815.00 817.20 0.1M
2023-11-27 827.70 832.00 822.00 830.44 0.1M
2023-11-24 827.50 827.50 818.00 819.30 0.0M
2023-11-23 837.50 842.50 837.50 842.50 0.0M
2023-11-22 858.30 863.90 824.20 837.51 0.0M
2023-11-21 863.00 863.20 847.92 858.37 0.7M
2023-11-17 852.16 855.00 846.00 852.26 0.0M
2023-11-16 836.00 853.50 836.00 852.16 0.0M
2023-11-15 859.30 859.30 837.40 845.92 0.3M
2023-11-14 867.00 869.00 853.08 863.84 0.5M
2023-11-13 852.08 863.84 852.08 858.48 0.8M
2023-11-10 843.10 854.18 840.85 852.08 0.1M
2023-11-09 826.00 842.90 826.00 838.03 0.0M
2023-11-08 810.00 820.00 808.02 814.31 0.5M
2023-11-07 802.00 810.34 795.70 805.23 0.0M
2023-11-06 803.20 806.98 787.40 797.87 0.1M
2023-11-03 758.60 789.00 758.60 787.19 1.0M
2023-11-01 739.80 758.52 739.70 754.59 0.1M
2023-10-31 725.00 736.40 709.50 732.71 0.0M
2023-10-30 735.43 750.00 732.00 744.60 0.0M
2023-10-27 737.45 741.29 728.00 730.07 0.0M
2023-10-26 765.00 770.00 728.50 732.92 0.1M
2023-10-25 796.00 799.70 761.50 768.17 0.0M
2023-10-24 777.90 796.60 776.00 796.34 0.0M
2023-10-23 750.80 781.00 750.80 777.93 0.1M
2023-10-20 771.98 772.00 751.00 755.03 0.0M
2023-10-19 785.00 790.00 767.98 770.18 0.1M
2023-10-18 773.00 787.00 764.40 767.13 0.0M
2023-10-17 797.00 799.89 770.00 790.61 0.1M
2023-10-16 819.21 831.50 813.00 826.29 0.0M
2023-10-13 837.90 837.90 820.50 821.07 0.0M
2023-10-12 836.00 850.78 836.00 844.94 0.0M
2023-10-11 824.90 835.00 824.90 834.91 0.0M
2023-10-10 828.30 833.00 819.80 822.77 0.0M
2023-10-09 816.72 832.00 811.15 822.98 0.0M
2023-10-06 812.30 832.30 808.97 831.96 0.0M
2023-10-05 799.00 818.25 795.01 816.16 0.0M
2023-10-04 785.61 793.00 780.00 792.35 0.0M
2023-10-03 797.00 799.82 776.70 780.00 0.0M
2023-10-02 770.62 790.60 770.62 789.70 0.1M
2023-09-29 760.00 768.00 753.00 757.78 0.0M
2023-09-28 745.00 765.00 744.00 753.25 0.0M
2023-09-27 747.80 756.00 738.60 747.87 0.0M
2023-09-26 733.00 739.00 729.12 734.36 0.1M
2023-09-25 715.55 737.88 715.55 732.69 0.0M
2023-09-22 714.50 722.00 711.20 715.55 0.0M
2023-09-21 720.00 720.50 702.77 707.86 0.0M
2023-09-20 741.00 745.00 724.98 725.41 0.0M
2023-09-19 751.87 751.87 735.00 743.06 0.0M
2023-09-18 740.00 755.50 729.20 751.87 0.1M
2023-09-15 775.30 775.50 746.51 750.41 0.0M
2023-09-14 785.90 785.90 773.00 777.22 0.0M
2023-09-13 775.50 787.02 774.00 779.02 0.0M
2023-09-12 778.50 791.80 773.50 774.42 0.0M
2023-09-11 804.50 804.50 774.50 782.10 0.0M
2023-09-08 809.00 813.00 798.10 800.17 0.0M
2023-09-07 797.00 814.45 795.00 812.23 0.1M
2023-09-06 848.00 848.00 819.32 824.04 0.0M
2023-09-05 835.80 850.00 833.00 849.73 0.1M
2023-09-04 830.00 835.80 830.00 835.80 0.0M
2023-09-01 845.00 846.98 826.73 828.89 1.0M
2023-08-31 829.00 845.00 825.30 842.98 0.8M
2023-08-30 818.30 835.00 810.00 823.79 1.7M
2023-08-29 790.00 825.80 786.03 816.05 0.7M
2023-08-28 769.75 786.26 754.01 785.12 0.6M
2023-08-25 794.81 801.00 758.51 771.20 0.1M
2023-08-24 840.20 844.79 794.80 796.01 0.2M
2023-08-23 773.14 792.72 771.44 790.77 0.1M
2023-08-22 809.00 815.00 769.08 772.76 0.8M
2023-08-21 756.40 799.69 756.00 798.67 0.8M
2023-08-18 722.06 740.00 712.00 740.00 0.0M
2023-08-17 743.48 750.00 733.92 740.32 0.0M
2023-08-16 759.00 761.44 744.08 749.09 0.0M
2023-08-15 760.05 770.00 753.90 755.43 0.0M
2023-08-14 689.70 745.56 689.65 744.83 0.1M
2023-08-11 720.84 720.84 693.10 695.51 0.0M
2023-08-10 725.00 733.00 714.00 722.07 0.0M
2023-08-09 755.00 755.00 720.74 728.88 0.0M
2023-08-08 774.70 774.70 755.00 762.63 0.0M
2023-08-07 773.72 776.00 762.50 774.70 0.0M
2023-08-04 780.00 780.00 762.30 763.43 0.0M
2023-08-03 757.20 780.00 757.20 768.93 0.0M
2023-08-02 783.00 783.00 746.11 755.31 0.2M
2023-08-01 777.80 788.20 777.00 786.48 0.0M
2023-07-31 783.00 785.00 779.00 781.08 0.0M
2023-07-28 778.39 782.89 775.00 776.00 0.0M
2023-07-27 783.93 795.00 774.18 777.48 0.0M
2023-07-26 775.00 778.68 758.00 768.52 0.0M
2023-07-25 765.90 780.50 765.90 775.80 0.0M
2023-07-24 746.54 755.80 744.45 749.58 0.0M
2023-07-21 773.60 773.60 752.20 759.77 0.0M
2023-07-20 787.50 788.00 761.35 771.31 0.0M
2023-07-19 795.00 799.98 783.00 786.63 0.0M
2023-07-18 780.67 801.68 765.99 797.43 0.0M
2023-07-17 779.50 779.50 761.30 776.50 0.1M
2023-07-14 790.00 809.00 756.00 757.15 0.1M
2023-07-13 750.00 776.50 750.00 774.84 0.0M
2023-07-12 724.70 740.80 724.70 737.79 0.0M
2023-07-11 720.00 730.00 719.80 721.00 0.0M
2023-07-10 715.14 724.16 711.80 715.60 0.0M
2023-07-07 724.01 738.70 724.01 730.50 0.0M
2023-07-06 715.90 728.00 710.01 724.44 0.0M
2023-07-05 720.00 733.00 720.00 723.33 0.0M
2023-07-04 725.00 725.00 720.00 720.00 0.0M
2023-07-03 725.00 725.00 720.00 720.00 0.0M
2023-06-30 705.55 728.00 705.55 724.20 0.0M
2023-06-29 708.00 708.00 691.27 698.47 0.1M
2023-06-28 698.90 712.55 693.04 703.28 0.1M
2023-06-27 700.00 715.50 690.10 715.03 0.0M
2023-06-26 730.00 730.00 688.00 700.00 0.0M
2023-06-23 739.65 739.65 723.00 726.30 0.0M
2023-06-22 736.76 744.00 729.00 735.24 0.1M
2023-06-21 753.73 753.73 723.00 737.62 0.0M
2023-06-20 734.50 756.12 732.00 755.47 0.1M
2023-06-19 725.39 725.39 718.00 724.00 0.0M
2023-06-16 732.40 746.18 730.00 731.89 0.1M
2023-06-15 735.00 740.00 727.50 732.26 0.1M
2023-06-14 700.50 734.70 700.50 730.29 0.0M
2023-06-13 690.00 706.00 677.35 703.27 0.1M
2023-06-12 673.60 682.00 669.00 678.70 0.0M
2023-06-09 680.00 686.80 667.00 667.50 0.5M
2023-06-08 657.60 675.99 657.60 675.00 0.0M
2023-06-07 675.50 683.00 648.80 652.23 0.4M
2023-06-06 678.00 682.82 668.50 670.86 0.4M
2023-06-05 685.00 687.00 677.00 682.66 0.0M
2023-06-02 702.14 702.14 685.00 690.59 0.0M
2023-06-01 673.60 702.50 673.60 697.08 0.1M
2023-05-31 703.30 709.00 670.00 676.85 0.4M
2023-05-30 713.00 730.80 701.00 706.27 0.6M
2023-05-29 683.43 692.10 683.43 691.05 0.0M
2023-05-26 673.37 690.54 667.00 686.87 0.1M
2023-05-25 699.90 703.50 650.00 678.36 0.5M
2023-05-24 538.00 543.75 532.00 541.45 0.1M
2023-05-23 556.32 560.40 550.58 553.18 0.0M
2023-05-22 556.90 564.00 555.22 558.82 0.1M
2023-05-19 560.00 560.00 547.50 555.63 0.1M
2023-05-18 535.10 563.01 535.10 560.50 0.1M
2023-05-17 516.00 530.80 516.00 529.53 0.0M
2023-05-16 512.31 520.53 510.60 511.72 0.0M
2023-05-15 502.10 505.20 502.10 504.51 0.0M
2023-05-12 499.30 501.70 494.85 497.81 0.3M
2023-05-11 505.10 510.00 499.50 502.14 0.1M
2023-05-10 510.54 512.99 500.28 500.28 0.0M
2023-05-09 515.08 516.00 505.00 508.00 0.0M
2023-05-08 508.00 519.52 507.30 517.67 0.0M
2023-05-05 503.30 511.00 503.30 510.09 0.0M
2023-05-04 493.50 499.00 491.10 494.25 0.0M
2023-05-03 498.72 505.00 497.20 500.75 0.0M
2023-05-02 513.10 515.00 505.00 505.92 0.0M
2023-04-28 494.00 498.80 491.51 498.72 0.0M
2023-04-27 495.00 495.00 483.00 489.94 0.0M
2023-04-26 480.00 494.00 480.00 487.50 0.0M
2023-04-25 488.70 488.70 474.79 476.24 0.0M
2023-04-24 485.00 486.45 482.50 485.83 0.0M
2023-04-21 486.00 488.77 484.00 488.77 0.0M
2023-04-20 500.00 505.00 486.58 488.77 0.0M
2023-04-19 499.00 504.00 498.40 503.79 0.0M
2023-04-18 492.00 506.00 492.00 499.00 0.0M
2023-04-17 482.30 486.13 478.50 485.85 0.1M
2023-04-14 480.00 482.40 473.00 482.30 0.1M
2023-04-13 480.80 485.00 477.00 477.60 0.1M
2023-04-12 488.00 488.00 479.00 480.80 0.0M
2023-04-11 500.00 500.00 494.50 494.74 0.0M
2023-04-10 489.59 501.00 487.14 501.00 0.9M
2023-04-05 486.50 492.50 485.30 492.05 0.2M
2023-04-04 498.70 502.60 495.81 496.09 0.0M
2023-04-03 499.00 505.00 495.00 502.95 0.0M
2023-03-31 494.50 501.89 494.50 498.59 0.0M
2023-03-30 487.50 498.00 487.50 495.50 0.0M
2023-03-29 488.00 490.44 482.44 487.00 0.0M
2023-03-28 485.00 485.00 475.00 480.00 0.0M
2023-03-27 494.00 494.00 485.00 486.41 0.0M
2023-03-24 504.80 504.80 489.50 493.90 0.1M
2023-03-23 500.00 508.00 499.00 506.83 0.0M
2023-03-22 490.00 508.00 485.00 496.57 0.1M
2023-03-21 489.30 490.91 473.00 490.58 0.1M
2023-03-17 487.00 495.00 486.90 492.09 0.1M
2023-03-16 460.00 478.60 457.50 478.31 1.4M
2023-03-15 444.00 459.09 443.00 455.94 0.1M
2023-03-14 440.00 452.50 439.47 445.91 2.3M
2023-03-13 430.00 440.00 425.00 437.23 0.0M
2023-03-10 428.00 433.31 422.60 425.00 1.0M
2023-03-09 436.10 440.00 426.20 430.36 0.9M
2023-03-08 424.00 435.00 422.40 433.73 0.5M
2023-03-07 425.00 436.11 424.00 424.20 1.9M
2023-03-06 431.10 435.71 425.16 425.16 3.7M
2023-03-03 419.50 428.55 419.20 428.55 0.0M
2023-03-02 410.36 421.71 410.36 421.71 0.0M
2023-03-01 419.50 419.50 408.00 412.47 0.0M
2023-02-28 430.00 436.20 425.50 425.51 0.0M
2023-02-27 428.52 439.00 428.00 430.00 0.0M
2023-02-24 430.00 431.00 422.50 428.06 0.1M
2023-02-23 420.00 438.09 420.00 434.88 0.2M
2023-02-22 381.06 387.35 376.00 380.94 0.0M
2023-02-21 390.50 390.50 381.00 381.06 0.0M
2023-02-17 400.00 400.00 385.25 394.26 0.0M
2023-02-16 421.50 421.50 409.00 409.00 0.0M
2023-02-15 421.50 424.00 410.50 424.00 0.0M
2023-02-14 403.94 426.50 403.10 426.17 0.0M
2023-02-13 400.70 409.90 398.20 405.55 0.0M
2023-02-10 413.90 413.90 390.00 397.00 0.0M
2023-02-09 420.33 437.00 418.32 418.32 0.1M
2023-02-08 421.49 430.00 418.30 419.47 0.0M
2023-02-07 405.50 420.00 400.00 418.90 0.1M
2023-02-03 395.00 409.00 395.00 398.81 0.0M
2023-02-02 393.50 410.00 393.50 400.04 2.1M
2023-02-01 370.00 394.00 370.00 390.02 0.2M
2023-01-31 360.10 370.00 357.00 366.44 0.0M
2023-01-30 380.00 380.00 360.10 360.10 0.0M
2023-01-27 370.00 387.00 370.00 382.28 0.1M
2023-01-26 370.00 380.00 364.80 371.47 1.1M
2023-01-25 357.50 363.00 350.00 362.80 1.7M
2023-01-24 359.53 367.00 356.72 359.28 0.1M
2023-01-23 337.00 361.16 337.00 359.95 1.9M
2023-01-20 326.30 336.50 319.00 336.40 0.0M
2023-01-19 322.50 323.40 319.00 319.47 0.0M
2023-01-18 332.20 332.20 324.31 329.75 0.1M
2023-01-17 317.00 333.80 317.00 330.00 0.1M
2023-01-16 317.00 317.00 317.00 317.00 0.0M
2023-01-13 307.10 317.00 307.10 317.00 0.0M
2023-01-12 297.96 312.99 297.96 310.51 0.0M
2023-01-11 299.20 301.28 297.60 299.80 0.0M
2023-01-10 298.01 303.40 297.00 302.03 0.0M
2023-01-09 294.00 307.00 294.00 301.00 0.1M
2023-01-06 271.00 287.30 271.00 284.70 0.1M
2023-01-05 283.96 283.96 275.00 275.88 0.0M
2023-01-04 285.00 286.04 277.00 284.49 0.0M
2023-01-03 290.00 290.00 274.40 277.00 0.0M
2023-01-02 284.20 284.20 284.20 284.20 0.0M