诺基亚

NOKIA
🏛️ 捷克 →
99.01
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
2021-12-30 138.66 138.66 137.44 137.44 0.0M
2021-12-29 139.00 139.00 138.50 138.66 0.0M
2021-12-28 139.60 140.92 139.60 140.20 0.0M
2021-12-27 137.66 139.30 137.66 139.30 0.0M
2021-12-23 134.98 138.30 134.98 136.78 0.0M
2021-12-22 132.80 132.80 132.80 132.80 0.0M
2021-12-20 132.22 133.00 132.22 133.00 0.0M
2021-12-17 134.24 134.24 133.02 133.02 0.0M
2021-12-16 135.50 137.00 135.50 135.62 0.0M
2021-12-15 131.96 135.00 131.96 135.00 0.0M
2021-12-14 134.64 135.44 132.92 135.44 0.0M
2021-12-13 134.06 134.80 133.96 134.34 0.0M
2021-12-10 134.00 135.00 134.00 134.38 0.0M
2021-12-09 132.90 134.24 132.22 134.24 0.0M
2021-12-08 132.02 132.40 131.40 131.40 0.0M
2021-12-07 130.90 130.90 130.50 130.60 0.0M
2021-12-06 126.80 126.80 126.80 126.80 0.0M
2021-12-03 128.96 128.96 128.36 128.36 0.0M
2021-12-02 126.60 126.60 126.00 126.00 0.0M
2021-12-01 125.50 125.50 125.50 125.50 0.0M
2021-11-30 126.70 126.70 126.00 126.20 0.0M
2021-11-26 129.00 129.00 128.80 128.92 0.0M
2021-11-25 130.00 131.32 130.00 131.32 0.0M
2021-11-24 130.00 130.00 129.38 129.38 0.0M
2021-11-23 127.16 127.16 127.00 127.00 0.0M
2021-11-22 129.70 130.00 129.70 129.82 0.0M
2021-11-19 128.46 133.50 128.46 133.50 0.0M
2021-11-18 126.70 127.00 126.70 126.74 0.0M
2021-11-15 126.66 126.66 126.66 126.66 0.0M
2021-11-10 125.20 125.20 124.38 124.38 0.0M
2021-11-09 130.00 130.00 126.60 126.60 0.0M
2021-11-08 130.40 130.40 130.40 130.40 0.0M
2021-11-05 127.00 128.16 126.50 128.16 0.0M
2021-11-04 139.60 139.60 127.00 127.00 0.0M
2021-11-03 122.86 123.00 122.86 122.88 0.0M
2021-11-02 124.54 124.54 124.04 124.04 0.0M
2021-10-25 127.88 127.88 127.48 127.48 0.0M
2021-10-22 131.00 132.00 131.00 132.00 0.0M
2021-10-21 128.54 130.50 128.54 130.34 0.0M
2021-10-20 130.00 130.00 130.00 130.00 0.0M
2021-10-19 130.00 130.00 130.00 130.00 0.0M
2021-10-18 130.10 130.10 130.00 130.00 0.0M
2021-10-15 130.88 132.20 130.88 130.88 0.0M
2021-10-14 130.00 130.40 130.00 130.10 0.0M
2021-10-13 128.46 128.46 128.46 128.46 0.0M
2021-10-12 128.20 128.20 128.20 128.20 0.0M
2021-10-11 128.50 129.74 128.50 128.50 0.0M
2021-10-08 127.88 130.00 127.88 128.18 0.0M
2021-10-07 124.66 127.88 124.66 126.00 0.0M
2021-10-06 123.00 123.50 122.50 123.50 0.0M
2021-10-05 121.96 122.50 121.96 122.50 0.0M
2021-10-01 120.50 121.42 120.44 121.42 0.0M
2021-09-30 121.00 121.80 121.00 121.80 0.0M
2021-09-29 121.80 121.80 121.80 121.80 0.0M
2021-09-27 123.00 123.00 122.00 122.00 0.0M
2021-09-24 121.94 121.94 121.94 121.94 0.0M
2021-09-23 121.50 121.50 121.50 121.50 0.0M
2021-09-22 120.66 121.20 120.62 121.20 0.0M
2021-09-21 119.82 120.50 119.50 119.58 0.0M
2021-09-20 121.00 121.00 117.00 117.00 0.0M
2021-09-17 122.98 122.98 121.24 121.92 0.0M
2021-09-16 123.00 123.00 122.00 122.00 0.0M
2021-09-15 125.00 125.00 122.80 123.10 0.0M
2021-09-14 130.00 130.00 126.00 126.00 0.0M
2021-09-13 126.50 128.10 126.50 127.56 0.0M
2021-09-07 129.00 129.00 129.00 129.00 0.0M
2021-09-02 131.24 131.24 131.24 131.24 0.0M
2021-09-01 131.28 131.28 131.28 131.28 0.0M
2021-08-31 131.00 131.00 131.00 131.00 0.0M
2021-08-27 133.46 133.46 133.46 133.46 0.0M
2021-08-25 131.26 131.26 131.26 131.26 0.0M
2021-08-24 131.00 131.00 131.00 131.00 0.0M
2021-08-23 131.00 131.00 131.00 131.00 0.0M
2021-08-20 130.76 130.76 130.76 130.76 0.0M
2021-08-19 128.50 129.96 128.30 129.96 0.0M
2021-08-16 132.00 132.00 132.00 132.00 0.0M
2021-08-13 132.56 132.80 132.56 132.80 0.0M
2021-08-11 132.96 132.96 129.80 132.48 0.0M
2021-08-10 129.00 134.50 129.00 134.50 0.0M
2021-08-05 133.76 133.76 133.76 133.76 0.0M
2021-08-04 134.50 134.50 134.50 134.50 0.0M
2021-08-03 133.00 133.24 132.14 133.24 0.0M
2021-08-02 131.38 131.38 131.38 131.38 0.0M
2021-07-30 128.30 132.40 128.30 130.22 0.0M
2021-07-29 128.00 138.00 128.00 134.50 0.0M
2021-07-28 127.52 127.60 127.52 127.60 0.0M
2021-07-27 128.00 128.00 128.00 128.00 0.0M
2021-07-23 126.08 126.08 126.08 126.08 0.0M
2021-07-22 125.00 125.00 125.00 125.00 0.0M
2021-07-21 125.96 128.30 125.96 128.30 0.0M
2021-07-20 122.70 122.70 121.40 121.40 0.0M
2021-07-19 125.00 125.00 124.28 124.52 0.0M
2021-07-16 120.00 124.14 120.00 124.14 0.0M
2021-07-15 125.52 125.52 124.74 124.74 0.0M
2021-07-14 126.26 128.52 126.26 128.52 0.0M
2021-07-13 118.80 127.00 118.80 126.40 0.0M
2021-07-12 118.42 118.42 118.32 118.32 0.0M
2021-07-09 118.10 118.36 118.10 118.36 0.0M
2021-07-08 117.84 117.84 117.84 117.84 0.0M
2021-07-07 116.40 119.00 116.40 119.00 0.0M
2021-07-02 115.90 115.96 115.70 115.92 0.0M
2021-07-01 115.62 115.62 115.26 115.62 0.0M
2021-06-30 114.82 114.82 113.94 113.94 0.0M
2021-06-29 116.00 116.04 116.00 116.04 0.0M
2021-06-28 115.00 118.32 115.00 115.94 0.0M
2021-06-25 113.00 113.00 111.30 112.00 0.0M
2021-06-23 109.16 109.16 109.16 109.16 0.0M
2021-06-22 110.00 110.00 110.00 110.00 0.0M
2021-06-17 111.00 111.00 111.00 111.00 0.0M
2021-06-15 113.50 113.50 113.50 113.50 0.0M
2021-06-14 114.00 114.00 113.92 113.92 0.0M
2021-06-11 114.00 114.00 114.00 114.00 0.0M
2021-06-10 112.96 112.96 112.96 112.96 0.0M
2021-06-08 114.52 116.70 114.52 116.52 0.0M
2021-06-07 113.84 115.00 113.84 115.00 0.0M
2021-06-04 115.00 115.00 115.00 115.00 0.0M
2021-06-03 112.00 117.70 112.00 115.00 0.0M
2021-06-02 109.00 111.70 109.00 110.82 0.0M
2021-06-01 106.90 106.90 106.90 106.90 0.0M
2021-05-28 104.80 109.14 104.80 108.90 0.0M
2021-05-27 104.00 104.00 104.00 104.00 0.0M
2021-05-26 104.64 104.64 104.64 104.64 0.0M
2021-05-25 105.00 105.00 105.00 105.00 0.0M
2021-05-24 105.50 105.50 104.78 104.78 0.0M
2021-05-21 107.02 108.00 106.72 106.72 0.0M
2021-05-18 104.00 104.00 104.00 104.00 0.0M
2021-05-14 102.20 102.50 102.20 102.50 0.0M
2021-05-12 102.90 102.90 102.84 102.84 0.0M
2021-05-11 104.36 104.36 102.80 102.92 0.0M
2021-05-10 108.20 108.60 107.80 108.54 0.0M
2021-05-07 105.24 108.34 105.24 108.34 0.0M
2021-05-06 102.88 102.90 102.88 102.90 0.0M
2021-05-05 101.00 103.10 101.00 102.90 0.0M
2021-05-04 104.50 104.50 103.00 103.00 0.0M
2021-05-03 102.18 104.10 101.48 104.00 0.0M
2021-04-30 100.82 103.02 100.82 103.00 0.0M
2021-04-29 94.00 106.20 94.00 103.76 0.1M
2021-04-28 91.40 93.00 91.40 93.00 0.0M
2021-04-27 91.00 91.00 91.00 91.00 0.0M
2021-04-26 91.00 91.00 91.00 91.00 0.0M
2021-04-23 90.30 90.30 90.30 90.30 0.0M
2021-04-22 91.00 91.00 91.00 91.00 0.0M
2021-04-20 91.50 91.50 90.20 90.20 0.0M
2021-04-16 92.00 92.00 92.00 92.00 0.0M
2021-04-15 92.00 92.00 92.00 92.00 0.0M
2021-04-14 92.00 92.00 92.00 92.00 0.0M
2021-04-13 90.20 92.00 90.20 92.00 0.0M
2021-04-12 92.00 92.00 92.00 92.00 0.0M
2021-04-09 94.99 94.99 92.00 92.00 0.0M
2021-04-08 89.60 91.00 89.60 91.00 0.0M
2021-04-07 91.13 91.13 90.70 90.70 0.0M
2021-04-06 91.10 91.30 90.90 91.30 0.0M
2021-03-30 91.10 91.10 91.10 91.10 0.0M
2021-03-26 91.00 91.62 91.00 91.10 0.0M
2021-03-25 89.91 89.91 89.60 89.60 0.0M
2021-03-23 91.00 91.70 91.00 91.70 0.0M
2021-03-22 90.00 91.00 90.00 91.00 0.0M
2021-03-19 90.00 90.00 87.80 89.08 0.0M
2021-03-18 92.00 92.00 90.40 90.40 0.0M
2021-03-17 93.10 93.15 92.00 92.00 0.0M
2021-03-16 95.50 95.50 95.50 95.50 0.0M
2021-03-15 91.30 95.00 91.30 94.80 0.0M
2021-03-12 90.70 91.00 90.70 91.00 0.0M
2021-03-11 90.69 90.69 90.40 90.40 0.0M
2021-03-10 88.95 90.70 88.80 88.80 0.0M
2021-03-09 89.00 89.34 87.50 88.50 0.0M
2021-03-08 87.50 87.50 87.50 87.50 0.0M
2021-03-05 88.00 89.00 86.50 87.50 0.0M
2021-03-04 88.10 89.20 88.00 88.00 0.0M
2021-03-01 88.50 89.30 88.34 89.06 0.0M
2021-02-26 91.50 91.50 88.22 88.34 0.0M
2021-02-25 91.50 93.00 89.71 91.50 0.0M
2021-02-24 89.00 89.00 86.26 86.60 0.0M
2021-02-23 87.80 87.80 85.00 85.20 0.0M
2021-02-22 89.60 89.60 87.30 87.80 0.0M
2021-02-19 90.37 90.42 90.00 90.30 0.0M
2021-02-18 93.00 93.00 89.60 89.60 0.0M
2021-02-17 90.50 90.50 89.50 89.98 0.0M
2021-02-16 92.00 92.10 91.03 91.10 0.0M
2021-02-15 91.00 93.00 91.00 93.00 0.0M
2021-02-12 89.00 89.50 88.80 89.45 0.0M
2021-02-11 90.90 90.90 90.00 90.00 0.0M
2021-02-10 91.00 92.10 90.50 91.19 0.0M
2021-02-09 95.00 95.00 91.20 91.20 0.0M
2021-02-08 93.32 94.26 92.50 93.48 0.0M
2021-02-05 99.90 99.90 93.14 93.30 0.0M
2021-02-04 103.00 103.00 97.00 97.00 0.0M
2021-02-03 100.00 103.00 98.45 99.75 0.0M
2021-02-02 103.00 103.00 97.00 97.00 0.0M
2021-02-01 107.90 107.90 100.00 104.00 0.0M
2021-01-29 109.00 109.00 100.50 106.00 0.0M
2021-01-28 124.00 126.88 106.00 111.38 0.1M
2021-01-27 102.00 111.00 100.02 109.10 0.0M
2021-01-26 101.00 109.80 99.90 109.80 0.0M
2021-01-25 88.00 100.00 88.00 100.00 0.0M
2021-01-22 88.30 88.30 86.63 88.00 0.0M
2021-01-21 88.24 88.24 88.24 88.24 0.0M
2021-01-20 87.00 87.00 87.00 87.00 0.0M
2021-01-19 88.40 88.40 87.00 87.00 0.0M
2021-01-18 86.50 88.00 86.50 86.80 0.0M
2021-01-15 88.80 88.80 88.00 88.00 0.0M
2021-01-14 86.00 88.80 85.60 88.80 0.0M
2021-01-13 85.50 85.90 85.40 85.40 0.0M
2021-01-12 84.80 84.80 84.00 84.80 0.0M
2021-01-11 84.50 84.90 83.80 83.87 0.0M
2021-01-08 86.40 86.40 84.50 85.10 0.0M
2021-01-07 85.70 86.40 85.60 85.60 0.0M
2021-01-06 85.15 85.15 85.10 85.10 0.0M
2021-01-05 85.15 85.15 85.15 85.15 0.0M
2021-01-04 85.35 85.35 85.15 85.15 0.0M