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
2023-05-04 37.79 8.01 7.64 7.90 0.0M
2023-05-03 7.45 7.58 7.41 7.43 0.2M
2023-05-02 7.72 7.73 7.34 7.54 0.3M
2023-04-28 7.87 7.93 7.69 7.90 0.1M
2023-04-27 7.76 7.85 7.63 7.80 0.3M
2023-04-26 8.20 8.20 7.70 7.74 0.1M
2023-04-25 8.14 8.14 7.61 8.02 0.5M
2023-04-24 8.28 8.39 8.17 8.26 0.1M
2023-04-21 8.26 8.37 8.05 8.31 0.2M
2023-04-20 8.50 8.57 8.33 8.34 0.2M
2023-04-19 9.15 9.19 8.77 8.85 0.3M
2023-04-18 9.29 9.80 9.29 9.60 0.1M
2023-04-17 9.27 10.02 9.27 9.89 0.4M
2023-04-14 9.04 9.44 9.02 9.18 0.1M
2023-04-13 9.23 9.28 9.03 9.09 0.1M
2023-04-12 9.58 9.58 9.00 9.00 0.1M
2023-04-11 9.24 9.77 9.21 9.51 0.3M
2023-04-06 8.94 9.06 8.85 9.01 0.1M
2023-04-05 9.09 9.17 8.75 8.89 0.2M
2023-04-04 9.65 9.76 9.25 9.33 0.2M
2023-04-03 10.53 10.53 9.67 9.79 0.4M
2023-03-31 10.25 10.60 10.24 10.46 0.1M
2023-03-30 10.01 10.39 9.96 10.30 0.3M
2023-03-29 9.31 9.70 9.28 9.63 0.3M
2023-03-28 9.20 9.27 9.05 9.11 0.1M
2023-03-27 9.00 9.12 8.85 8.86 0.0M
2023-03-24 9.22 9.22 8.83 8.94 0.2M
2023-03-23 9.36 9.45 9.25 9.31 0.2M
2023-03-22 9.51 9.51 9.08 9.26 0.2M
2023-03-21 8.90 9.37 8.90 9.25 0.3M
2023-03-20 8.08 9.05 8.08 8.59 0.6M
2023-03-17 8.43 8.70 8.20 8.25 0.2M
2023-03-16 8.22 8.40 8.13 8.34 0.1M
2023-03-15 8.17 8.31 8.07 8.18 0.2M
2023-03-14 8.55 8.55 8.35 8.51 0.2M
2023-03-13 8.37 8.68 8.04 8.57 0.1M
2023-03-10 8.78 8.81 8.46 8.64 0.1M
2023-03-09 9.00 9.16 8.88 8.91 0.1M
2023-03-08 8.89 9.17 8.67 9.08 0.1M
2023-03-07 9.16 9.23 8.87 9.02 0.1M
2023-03-06 9.57 9.65 9.43 9.56 0.1M
2023-03-03 8.98 9.68 8.94 9.55 0.4M
2023-03-02 8.52 8.79 8.32 8.64 0.3M
2023-03-01 8.90 9.35 8.80 8.91 0.2M
2023-02-28 9.33 9.33 9.13 9.27 0.3M
2023-02-27 9.30 9.60 9.24 9.32 0.8M
2023-02-24 9.60 9.60 9.15 9.26 0.2M
2023-02-23 10.31 10.36 9.84 9.87 0.1M
2023-02-22 10.04 10.14 9.90 10.12 0.1M
2023-02-21 10.19 10.30 9.97 10.14 0.1M
2023-02-17 10.13 10.21 9.94 10.03 0.0M
2023-02-16 10.49 10.59 10.29 10.41 0.1M
2023-02-15 10.13 10.47 10.13 10.37 0.1M
2023-02-14 10.08 10.34 9.93 10.03 0.1M
2023-02-13 10.50 10.54 10.29 10.37 0.1M
2023-02-10 10.24 10.30 10.03 10.24 0.1M
2023-02-09 10.99 11.02 10.67 10.69 0.1M
2023-02-08 10.76 10.88 10.61 10.62 0.0M
2023-02-07 11.00 11.00 10.62 10.73 0.1M
2023-02-06 10.86 10.93 10.68 10.92 0.1M
2023-02-03 11.58 11.90 11.50 11.68 0.1M
2023-02-02 12.20 12.29 11.86 12.25 0.1M
2023-02-01 12.27 12.30 11.60 11.72 0.1M
2023-01-31 11.91 12.34 11.78 12.24 0.1M
2023-01-30 12.46 12.51 11.85 11.99 0.1M
2023-01-27 12.12 12.40 12.00 12.29 0.1M
2023-01-26 12.39 12.45 11.80 11.97 0.1M
2023-01-25 11.47 11.64 11.28 11.56 0.1M
2023-01-24 11.89 12.93 11.68 11.81 0.1M
2023-01-23 11.25 12.34 11.18 11.97 0.3M
2023-01-20 10.94 11.32 10.86 11.20 0.1M
2023-01-19 10.85 11.17 10.69 10.73 0.1M
2023-01-18 11.46 11.67 11.21 11.23 0.3M
2023-01-17 11.49 11.49 11.09 11.17 0.2M
2023-01-13 11.50 11.65 11.24 11.43 0.2M
2023-01-12 11.57 11.64 11.14 11.37 0.1M
2023-01-11 11.40 11.70 11.00 11.43 0.1M
2023-01-10 11.03 11.38 10.68 10.91 0.2M
2023-01-09 10.68 11.11 10.66 11.11 0.1M
2023-01-06 10.08 10.08 9.50 9.82 0.2M
2023-01-05 10.43 10.80 10.26 10.77 0.1M
2023-01-04 9.93 10.71 9.85 10.71 0.3M
2023-01-03 10.10 10.50 9.81 9.94 0.3M