蔚来汽车

NIO
🏛️ 英国 →
7.09
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
2022-12-29 10.02 10.27 9.79 10.01 0.2M
2022-12-28 9.89 10.23 9.61 9.70 0.1M
2022-12-22 11.53 11.53 11.11 11.16 0.1M
2022-12-21 11.09 11.47 10.90 11.34 0.1M
2022-12-20 10.67 11.56 10.62 11.08 0.1M
2022-12-19 11.53 11.57 10.95 10.97 0.1M
2022-12-16 12.05 12.37 11.83 11.96 0.1M
2022-12-15 12.28 12.62 11.74 11.84 0.1M
2022-12-14 12.38 12.51 12.06 12.41 0.1M
2022-12-13 12.89 13.23 12.54 12.57 0.1M
2022-12-12 12.20 12.56 12.18 12.31 0.1M
2022-12-09 13.07 13.30 12.88 12.96 0.1M
2022-12-08 13.04 13.55 12.90 13.18 0.2M
2022-12-07 12.68 12.68 12.15 12.53 0.1M
2022-12-06 12.92 13.13 12.44 13.13 0.1M
2022-12-05 14.03 14.16 12.59 12.76 0.3M
2022-12-02 12.04 13.32 12.03 12.77 0.3M
2022-12-01 12.35 12.46 11.96 12.23 0.1M
2022-11-30 11.42 13.25 11.34 12.31 0.5M
2022-11-29 10.66 10.90 10.41 10.73 0.1M
2022-11-28 10.08 10.62 10.01 10.43 0.1M
2022-11-25 10.27 10.29 9.97 10.16 0.1M
2022-11-23 10.31 10.73 10.28 10.54 0.1M
2022-11-22 9.82 10.08 9.77 9.88 0.1M
2022-11-21 10.18 10.23 9.70 10.00 0.1M
2022-11-18 10.58 10.81 10.37 10.41 0.1M
2022-11-17 10.39 10.62 9.94 10.36 0.2M
2022-11-16 11.22 11.28 10.45 10.60 0.2M
2022-11-15 11.83 11.92 11.40 11.78 0.1M
2022-11-14 11.96 12.10 11.21 11.38 0.1M
2022-11-11 10.80 11.58 10.55 11.57 0.2M
2022-11-10 10.22 10.82 10.18 10.40 0.2M
2022-11-09 9.83 10.17 9.59 9.61 0.2M
2022-11-08 10.71 10.71 10.08 10.64 0.1M
2022-11-07 12.26 12.33 10.97 11.11 0.2M
2022-11-04 10.71 11.57 10.62 11.49 0.3M
2022-11-03 9.27 10.14 9.05 9.96 0.2M
2022-11-02 9.70 10.09 9.50 9.84 0.3M
2022-11-01 10.50 10.50 9.83 9.95 0.5M
2022-10-31 9.44 10.05 9.40 9.86 0.2M
2022-10-28 9.50 9.97 9.36 9.58 0.2M
2022-10-27 10.50 10.70 10.02 10.30 0.2M
2022-10-26 10.40 11.08 10.30 11.00 0.3M
2022-10-25 9.61 10.32 9.53 10.29 0.2M
2022-10-24 9.92 10.26 8.39 9.11 0.7M
2022-10-21 10.77 10.94 10.50 10.87 0.1M
2022-10-20 11.10 11.42 10.92 11.18 0.1M
2022-10-19 11.79 11.84 11.24 11.24 0.1M
2022-10-18 13.10 13.19 12.15 12.16 0.1M
2022-10-17 12.20 12.61 12.15 12.39 0.1M
2022-10-14 13.03 13.13 12.38 12.46 0.1M
2022-10-13 12.35 12.53 11.96 12.29 0.1M
2022-10-12 12.95 13.42 12.48 12.66 0.1M
2022-10-11 13.13 13.24 12.60 13.00 0.1M
2022-10-10 13.66 13.73 13.03 13.33 0.1M
2022-10-07 14.24 14.34 13.78 13.89 0.1M
2022-10-06 15.97 16.24 14.97 15.10 0.1M
2022-10-05 16.40 16.65 15.65 15.76 0.1M
2022-10-04 16.31 16.84 15.98 16.71 0.1M
2022-10-03 15.68 15.89 15.30 15.50 0.1M
2022-09-30 15.25 16.15 15.25 16.05 0.1M
2022-09-29 16.93 17.02 15.86 15.96 0.1M
2022-09-28 16.77 17.21 16.75 16.97 0.0M
2022-09-27 18.18 18.18 17.49 17.81 0.0M
2022-09-26 17.90 18.38 17.66 18.17 0.0M
2022-09-23 18.00 18.21 17.48 17.87 0.1M
2022-09-22 18.51 19.17 18.20 18.20 0.0M
2022-09-21 20.03 20.03 19.13 19.13 0.1M
2022-09-20 20.68 20.83 20.22 20.72 0.1M
2022-09-16 21.11 21.33 20.68 20.72 0.1M
2022-09-15 21.59 22.74 21.32 21.88 0.1M
2022-09-14 21.45 21.89 21.04 21.68 0.1M
2022-09-13 21.35 22.28 20.81 21.91 0.2M
2022-09-12 20.08 21.29 20.06 21.17 0.3M
2022-09-09 18.33 19.59 18.32 19.18 0.2M
2022-09-08 17.17 17.70 17.00 17.58 0.0M
2022-09-07 16.71 18.36 16.66 17.47 0.1M
2022-09-06 17.75 17.79 17.15 17.25 0.1M
2022-09-02 18.46 18.60 17.71 18.06 0.1M
2022-09-01 19.16 19.34 18.10 18.33 0.1M
2022-08-31 19.83 20.37 19.29 19.44 0.1M
2022-08-30 19.88 20.20 19.43 19.54 0.0M
2022-08-26 20.77 21.21 19.83 20.06 0.2M
2022-08-25 19.35 20.37 18.80 19.93 0.1M
2022-08-24 18.09 19.23 18.09 19.00 0.1M
2022-08-23 18.56 18.71 17.73 18.61 0.1M
2022-08-22 18.84 19.22 18.66 19.07 0.0M
2022-08-19 19.60 19.60 18.93 19.03 0.1M
2022-08-18 20.00 20.17 19.53 20.14 0.1M
2022-08-17 20.62 21.02 20.25 20.27 0.0M
2022-08-16 21.03 21.10 20.41 20.86 0.1M
2022-08-15 20.51 21.16 20.50 21.05 0.0M
2022-08-12 20.27 20.96 19.80 20.96 0.1M
2022-08-11 20.40 21.96 20.12 21.60 0.1M
2022-08-10 19.53 19.96 19.09 19.95 0.1M
2022-08-09 20.23 20.23 19.23 19.25 0.1M
2022-08-08 20.28 20.78 20.21 20.62 0.0M
2022-08-05 20.45 20.65 19.89 20.07 0.1M
2022-08-04 20.40 21.46 20.40 20.87 0.1M
2022-08-03 20.17 20.17 19.46 20.12 0.1M
2022-08-02 19.70 20.95 19.61 20.49 0.1M
2022-08-01 20.26 20.76 19.88 20.44 0.1M
2022-07-29 19.13 19.69 18.66 19.12 0.1M
2022-07-28 19.31 19.53 18.59 19.07 0.1M
2022-07-27 19.21 19.50 18.76 19.17 0.1M
2022-07-26 19.40 19.73 18.91 19.06 0.1M
2022-07-25 18.83 19.50 18.79 19.19 0.1M
2022-07-22 20.76 20.76 19.35 19.37 0.1M
2022-07-21 20.37 21.16 20.09 20.45 0.1M
2022-07-20 20.07 20.89 20.01 20.38 0.1M
2022-07-19 20.58 21.03 19.56 20.16 0.2M
2022-07-18 20.96 21.80 20.62 21.47 0.1M
2022-07-15 20.90 20.90 19.93 20.32 0.1M
2022-07-14 21.17 21.44 20.71 20.92 0.1M
2022-07-13 20.87 21.77 20.24 21.39 0.2M
2022-07-12 20.57 21.06 20.05 20.96 0.1M
2022-07-11 22.60 22.60 20.62 20.77 0.1M
2022-07-08 22.50 23.27 21.67 22.89 0.1M
2022-07-07 21.17 23.10 21.07 22.10 0.2M
2022-07-06 21.88 21.88 20.27 20.29 0.1M
2022-07-05 21.06 21.56 20.36 21.20 0.1M
2022-07-01 22.35 22.49 21.35 21.38 0.1M
2022-06-30 21.48 22.08 20.91 21.77 0.1M
2022-06-29 20.78 22.28 20.76 21.45 0.3M
2022-06-28 23.48 23.48 22.06 22.42 0.2M
2022-06-27 24.36 24.40 22.85 23.42 0.2M
2022-06-24 23.40 23.95 23.18 23.59 0.1M
2022-06-23 23.25 23.25 22.24 22.59 0.2M
2022-06-22 22.20 23.13 21.94 22.79 0.1M
2022-06-21 21.90 23.09 21.65 22.90 0.2M
2022-06-17 19.84 20.54 19.74 20.00 0.2M
2022-06-16 19.17 19.90 18.49 18.92 0.2M
2022-06-15 19.15 19.58 18.18 19.43 0.2M
2022-06-14 16.53 18.46 16.49 18.44 0.2M
2022-06-13 17.37 17.44 16.14 16.36 0.2M
2022-06-10 19.14 19.24 17.97 18.01 0.2M
2022-06-09 19.14 19.68 18.48 18.98 0.3M
2022-06-08 21.02 21.02 19.87 20.40 0.2M
2022-06-07 18.90 19.61 18.62 19.20 0.1M
2022-06-06 19.02 19.77 18.80 19.23 0.3M
2022-06-01 17.70 18.89 17.59 18.01 0.6M
2022-05-31 17.39 17.90 16.79 17.33 0.2M
2022-05-27 16.13 16.69 15.68 16.49 0.1M
2022-05-26 14.51 16.05 14.34 15.77 0.2M
2022-05-25 14.79 15.00 14.09 14.55 0.2M
2022-05-24 15.45 15.52 14.40 14.81 0.1M
2022-05-23 16.54 16.54 15.24 15.81 0.2M
2022-05-20 17.93 17.93 16.38 16.56 0.2M
2022-05-19 15.98 16.70 15.80 16.70 0.1M
2022-05-18 16.39 16.92 16.09 16.26 0.1M
2022-05-17 15.30 16.27 15.19 16.13 0.2M
2022-05-16 14.65 15.42 14.33 14.61 0.3M
2022-05-13 13.76 14.29 13.66 14.18 0.2M
2022-05-12 12.53 13.73 11.69 13.41 0.5M
2022-05-11 13.51 14.33 13.46 13.92 0.2M
2022-05-10 13.73 14.61 13.13 13.22 0.3M
2022-05-09 14.35 14.50 13.61 13.81 0.2M
2022-05-06 15.60 15.80 14.49 15.38 0.2M
2022-05-05 17.57 17.57 15.62 15.68 0.4M
2022-05-04 17.17 17.33 16.72 16.91 0.1M
2022-05-03 17.10 17.84 16.98 17.48 0.1M
2022-04-29 17.64 18.18 17.38 17.58 0.1M
2022-04-28 17.07 17.23 15.93 16.17 0.1M
2022-04-27 16.57 17.68 16.56 16.79 0.2M
2022-04-26 17.47 17.47 16.16 16.53 0.1M
2022-04-25 16.58 17.37 16.22 17.21 0.3M
2022-04-22 17.25 18.21 17.21 17.64 0.1M
2022-04-21 18.53 18.69 17.19 17.52 0.1M
2022-04-20 19.31 19.32 18.30 18.41 0.1M
2022-04-19 19.20 19.84 18.37 19.84 0.1M
2022-04-14 20.27 20.40 19.57 19.65 0.1M
2022-04-13 19.68 20.56 19.04 20.43 0.1M
2022-04-12 20.22 20.23 19.24 19.55 0.1M
2022-04-11 19.21 19.45 17.77 19.43 0.3M
2022-04-08 20.15 20.71 19.84 20.25 0.1M
2022-04-07 21.54 21.63 19.96 20.05 1.0M
2022-04-06 21.92 22.09 20.94 21.28 0.1M
2022-04-05 24.34 24.34 22.68 22.76 0.2M
2022-04-04 23.21 23.90 22.80 23.65 0.3M
2022-04-01 22.36 23.21 22.07 22.34 0.4M
2022-03-31 22.30 22.30 21.14 21.27 0.3M
2022-03-30 21.84 23.83 21.78 23.82 0.3M
2022-03-29 21.50 21.76 21.02 21.40 0.2M
2022-03-28 20.48 21.22 20.38 20.59 0.3M
2022-03-25 20.87 20.87 19.36 19.84 0.3M
2022-03-24 22.42 22.42 20.67 21.74 0.3M
2022-03-23 21.72 22.60 20.90 22.21 0.2M
2022-03-22 20.77 22.07 20.61 21.76 0.3M
2022-03-21 21.27 21.27 19.33 20.07 0.2M
2022-03-18 18.73 21.23 18.57 21.17 0.4M
2022-03-17 17.91 18.51 17.47 18.19 0.2M
2022-03-16 17.83 18.12 16.80 17.89 0.4M
2022-03-15 13.47 15.33 13.02 14.75 0.8M
2022-03-14 15.67 15.72 13.94 14.76 0.3M
2022-03-11 18.35 18.35 16.10 16.11 0.2M
2022-03-10 19.58 19.58 17.23 17.56 0.2M
2022-03-09 18.55 20.30 18.54 20.21 0.2M
2022-03-08 18.22 18.38 17.59 18.04 0.1M
2022-03-07 18.89 20.02 18.58 18.79 0.2M
2022-03-04 19.33 20.28 18.64 18.89 0.1M
2022-03-03 21.49 21.79 19.83 20.16 0.1M
2022-03-02 21.88 22.16 20.65 21.18 0.1M
2022-03-01 22.61 23.33 21.97 22.04 0.1M
2022-02-28 21.22 22.96 20.96 22.91 0.2M
2022-02-25 21.34 21.74 20.20 20.70 0.1M
2022-02-24 18.39 20.70 18.10 20.36 0.2M
2022-02-23 22.11 22.50 20.80 20.98 0.1M
2022-02-22 22.51 22.91 21.63 21.82 0.1M
2022-02-21 23.20 23.20 23.20 23.20 0.0M
2022-02-18 24.70 24.72 22.87 23.01 0.1M
2022-02-17 25.31 26.25 25.25 25.51 0.1M
2022-02-16 25.40 25.79 25.06 25.56 0.0M
2022-02-15 24.51 25.28 24.23 25.13 0.1M
2022-02-14 23.78 24.53 23.37 24.36 0.1M
2022-02-11 25.34 25.63 24.80 24.84 0.1M
2022-02-10 25.75 26.40 25.00 25.74 0.1M
2022-02-09 25.53 26.22 25.06 26.17 0.2M
2022-02-08 23.90 24.69 23.55 24.53 0.2M
2022-02-07 24.21 24.75 23.61 23.84 0.1M
2022-02-04 23.46 24.31 22.73 23.89 0.2M
2022-02-03 22.96 24.61 22.96 24.17 0.2M
2022-02-02 25.25 25.25 23.07 23.11 0.2M
2022-02-01 24.28 25.22 23.56 24.98 0.2M
2022-01-31 21.33 24.12 21.33 24.10 0.4M
2022-01-28 20.39 21.31 19.32 20.77 0.3M
2022-01-27 22.82 23.01 21.47 21.94 0.3M
2022-01-26 24.80 24.82 23.33 23.47 0.1M
2022-01-25 23.97 25.00 23.53 23.55 0.1M
2022-01-24 25.90 25.98 23.66 23.96 0.3M
2022-01-21 29.12 29.15 27.23 28.35 0.1M
2022-01-20 29.40 30.81 29.39 30.44 0.1M
2022-01-19 30.15 30.15 28.73 28.80 0.1M
2022-01-18 30.50 30.87 29.79 29.98 0.1M
2022-01-14 29.79 31.28 29.79 30.65 0.1M
2022-01-13 31.69 31.81 30.78 31.16 0.1M
2022-01-12 29.71 31.46 29.71 30.85 0.1M
2022-01-11 29.12 30.32 28.50 30.32 0.1M
2022-01-10 29.00 29.00 27.79 28.72 0.1M
2022-01-07 29.62 30.40 28.78 29.45 0.1M
2022-01-06 30.00 30.54 28.29 29.48 0.1M
2022-01-05 31.21 31.92 30.85 30.93 0.1M
2022-01-04 33.34 33.38 31.13 31.50 0.1M