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
2023-12-29 73.31 74.77 73.31 73.42 0.0M
2023-12-28 74.88 74.88 74.88 74.88 0.0M
2023-12-27 73.30 74.45 73.00 74.45 0.0M
2023-12-22 74.46 74.46 74.00 74.00 0.0M
2023-12-19 73.60 73.60 73.31 73.31 0.0M
2023-12-18 73.61 73.61 73.61 73.61 0.0M
2023-12-14 74.30 74.30 73.30 73.30 0.0M
2023-12-13 74.10 74.10 74.10 74.10 0.0M
2023-12-12 72.50 74.10 72.50 74.10 0.0M
2023-12-11 73.50 74.31 73.50 74.31 0.0M
2023-12-08 72.50 73.00 72.50 72.50 0.0M
2023-12-07 71.76 72.00 71.00 72.00 0.0M
2023-12-06 70.99 71.94 70.99 71.76 0.0M
2023-12-05 74.98 74.98 67.70 70.54 0.0M
2023-12-04 78.00 78.00 74.80 74.80 0.0M
2023-12-01 79.00 79.00 79.00 79.00 0.0M
2023-11-28 78.16 79.00 78.16 79.00 0.0M
2023-11-27 79.99 79.99 79.00 79.00 0.0M
2023-11-24 79.01 79.01 79.01 79.01 0.0M
2023-11-16 80.35 80.35 80.35 80.35 0.0M
2023-11-15 79.02 79.02 79.02 79.02 0.0M
2023-11-14 80.00 80.36 80.00 80.36 0.0M
2023-11-10 80.36 80.36 80.36 80.36 0.0M
2023-11-09 80.30 80.35 80.30 80.35 0.0M
2023-11-08 80.35 80.35 80.35 80.35 0.0M
2023-11-06 79.88 79.88 79.88 79.88 0.0M
2023-11-03 79.80 79.88 79.80 79.88 0.0M
2023-11-02 79.78 79.80 79.78 79.80 0.0M
2023-11-01 78.15 79.72 78.15 79.72 0.0M
2023-10-31 78.05 79.89 78.05 79.89 0.0M
2023-10-30 78.98 78.98 78.98 78.98 0.0M
2023-10-27 78.39 78.98 78.39 78.98 0.0M
2023-10-26 77.80 77.80 77.80 77.80 0.0M
2023-10-25 78.39 78.40 78.23 78.40 0.0M
2023-10-24 78.98 78.98 76.74 77.79 0.0M
2023-10-23 76.70 78.62 76.45 78.62 0.0M
2023-10-20 76.50 78.02 75.99 78.02 0.0M
2023-10-19 81.50 81.98 76.47 76.47 0.0M
2023-10-18 85.02 85.02 84.00 84.00 0.0M
2023-10-17 85.40 85.40 83.48 84.03 0.0M
2023-10-16 86.20 86.74 86.20 86.74 0.0M
2023-10-12 87.00 87.00 87.00 87.00 0.0M
2023-10-10 88.00 88.00 88.00 88.00 0.0M
2023-10-09 85.00 85.03 84.20 85.03 0.0M
2023-10-06 85.62 85.62 85.62 85.62 0.0M
2023-10-05 87.48 87.48 86.20 86.20 0.0M
2023-09-27 88.75 88.75 87.00 87.00 0.0M
2023-09-26 86.20 86.20 86.20 86.20 0.0M
2023-09-25 87.30 87.30 87.00 87.00 0.0M
2023-09-21 87.25 87.25 87.25 87.25 0.0M
2023-09-20 90.89 90.89 90.89 90.89 0.0M
2023-09-14 91.89 91.89 91.89 91.89 0.0M
2023-09-13 91.90 91.90 91.90 91.90 0.0M
2023-09-12 90.00 90.00 90.00 90.00 0.0M
2023-09-11 89.40 95.00 89.40 95.00 0.0M
2023-09-08 89.01 89.40 89.00 89.40 0.0M
2023-09-06 87.62 89.00 87.62 89.00 0.0M
2023-09-04 87.40 87.92 87.40 87.92 0.0M
2023-09-01 86.90 86.90 85.61 85.61 0.0M
2023-08-31 86.54 86.90 86.54 86.90 0.0M
2023-08-29 86.50 86.50 86.50 86.50 0.0M
2023-08-28 86.50 86.50 85.00 85.00 0.0M
2023-08-25 86.20 86.20 83.50 84.00 0.0M
2023-08-23 86.00 86.00 86.00 86.00 0.0M
2023-08-18 86.01 86.01 86.00 86.00 0.0M
2023-08-17 88.00 88.00 86.46 86.46 0.0M
2023-08-16 86.00 86.70 86.00 86.70 0.0M
2023-08-15 88.30 88.30 81.46 81.46 0.0M
2023-08-11 88.30 88.30 88.30 88.30 0.0M
2023-08-10 88.30 88.30 87.30 87.30 0.0M
2023-08-09 88.30 88.30 88.30 88.30 0.0M
2023-08-08 88.50 88.50 87.40 87.40 0.0M
2023-08-04 88.39 88.50 88.39 88.50 0.0M
2023-08-03 88.03 88.03 87.52 87.52 0.0M
2023-08-02 87.60 88.31 87.52 88.31 0.0M
2023-08-01 88.39 88.39 88.39 88.39 0.0M
2023-07-31 87.70 87.70 87.46 87.46 0.0M
2023-07-28 88.00 88.39 87.45 88.39 0.0M
2023-07-27 87.26 87.26 87.26 87.26 0.0M
2023-07-26 87.99 89.00 87.99 89.00 0.0M
2023-07-25 87.99 87.99 87.99 87.99 0.0M
2023-07-24 87.89 87.99 87.89 87.99 0.0M
2023-07-21 87.89 87.89 87.70 87.70 0.0M
2023-07-20 87.89 87.89 87.89 87.89 0.0M
2023-07-19 87.47 87.47 87.47 87.47 0.0M
2023-07-18 86.24 86.24 85.14 86.24 0.0M
2023-07-17 89.00 89.00 84.70 86.31 0.0M
2023-07-14 89.80 89.80 86.70 88.00 0.0M
2023-07-12 91.40 91.40 91.40 91.40 0.0M
2023-07-07 89.65 89.65 89.50 89.50 0.0M
2023-07-04 91.00 91.13 91.00 91.13 0.0M
2023-07-03 90.90 91.00 90.90 90.90 0.0M
2023-06-30 89.00 89.00 89.00 89.00 0.0M
2023-06-29 90.50 91.00 90.50 91.00 0.0M
2023-06-28 89.90 91.00 89.90 91.00 0.0M
2023-06-23 89.90 89.90 89.90 89.90 0.0M
2023-06-22 90.22 90.22 90.00 90.00 0.0M
2023-06-21 91.00 91.00 91.00 91.00 0.0M
2023-06-20 91.00 91.00 90.00 90.22 0.0M
2023-06-19 91.40 91.40 91.40 91.40 0.0M
2023-06-16 89.31 91.40 89.31 91.40 0.0M
2023-06-15 90.88 90.88 90.88 90.88 0.0M
2023-06-14 89.11 90.80 89.00 90.80 0.0M
2023-06-12 90.00 90.81 88.40 90.81 0.0M
2023-06-08 90.92 90.92 90.92 90.92 0.0M
2023-06-07 90.90 90.94 90.90 90.94 0.0M
2023-06-06 90.00 90.00 90.00 90.00 0.0M
2023-06-05 90.00 90.66 90.00 90.66 0.0M
2023-06-02 90.66 90.66 90.66 90.66 0.0M
2023-06-01 90.00 90.00 90.00 90.00 0.0M
2023-05-31 90.40 90.98 90.40 90.98 0.0M
2023-05-30 91.40 91.40 91.40 91.40 0.0M
2023-05-29 91.00 91.40 91.00 91.40 0.0M
2023-05-26 91.00 91.00 91.00 91.00 0.0M
2023-05-25 91.00 91.00 89.00 89.00 0.0M
2023-05-24 90.03 90.03 90.03 90.03 0.0M
2023-05-22 88.60 88.60 88.40 88.40 0.0M
2023-05-18 90.00 90.00 90.00 90.00 0.0M
2023-05-16 90.30 90.30 89.23 89.53 0.0M
2023-05-15 91.30 91.30 91.30 91.30 0.0M
2023-05-12 91.50 91.50 90.30 91.06 0.0M
2023-05-11 91.61 91.61 91.61 91.61 0.0M
2023-05-10 91.98 92.00 90.42 90.42 0.0M
2023-05-09 90.32 90.71 90.32 90.71 0.0M
2023-05-05 90.27 90.27 90.27 90.27 0.0M
2023-05-04 90.43 90.43 89.08 89.32 0.0M
2023-05-03 91.49 91.49 90.50 90.50 0.0M
2023-05-02 94.00 94.00 92.00 92.00 0.0M
2023-04-27 92.05 92.29 92.00 92.00 0.0M
2023-04-26 91.94 91.94 91.94 91.94 0.0M
2023-04-25 93.22 93.39 91.92 92.00 0.0M
2023-04-24 94.02 94.25 93.40 94.25 0.0M
2023-04-21 95.90 95.90 91.78 91.80 0.0M
2023-04-20 98.00 100.28 93.95 93.95 0.0M
2023-04-19 103.68 103.68 103.00 103.00 0.0M
2023-04-14 105.00 105.00 105.00 105.00 0.0M
2023-04-13 103.10 103.10 103.10 103.10 0.0M
2023-04-05 105.40 105.40 105.40 105.40 0.0M
2023-04-04 103.68 105.00 103.68 105.00 0.0M
2023-04-03 104.32 104.82 103.96 103.96 0.0M
2023-03-31 103.60 103.90 103.60 103.80 0.0M
2023-03-30 102.58 103.50 102.54 103.50 0.0M
2023-03-29 103.60 103.60 102.52 102.52 0.0M
2023-03-28 103.00 103.70 103.00 103.70 0.0M
2023-03-27 103.00 103.00 103.00 103.00 0.0M
2023-03-24 103.70 103.70 103.70 103.70 0.0M
2023-03-23 100.06 100.06 98.00 98.00 0.0M
2023-03-20 100.02 100.02 100.00 100.00 0.0M
2023-03-17 101.00 101.00 101.00 101.00 0.0M
2023-03-16 103.90 103.90 100.00 100.00 0.0M
2023-03-15 104.00 104.00 103.00 103.00 0.0M
2023-03-10 103.66 103.66 103.66 103.66 0.0M
2023-03-09 106.34 106.34 106.34 106.34 0.0M
2023-03-08 105.00 105.00 104.50 104.50 0.0M
2023-03-07 106.12 106.36 106.00 106.00 0.0M
2023-03-06 105.90 105.90 105.90 105.90 0.0M
2023-03-03 105.30 105.94 105.30 105.94 0.0M
2023-03-02 104.40 104.40 103.44 103.44 0.0M
2023-02-28 104.82 105.18 104.00 104.00 0.0M
2023-02-27 105.00 105.00 105.00 105.00 0.0M
2023-02-23 104.90 104.90 104.90 104.90 0.0M
2023-02-17 105.50 105.50 105.50 105.50 0.0M
2023-02-16 105.50 105.50 104.00 105.50 0.0M
2023-02-14 105.50 105.50 105.50 105.50 0.0M
2023-02-13 103.32 104.54 103.32 104.54 0.0M
2023-02-10 105.40 105.40 104.24 104.26 0.0M
2023-02-09 105.64 105.64 105.64 105.64 0.0M
2023-02-08 104.70 105.64 104.70 105.64 0.0M
2023-02-07 105.64 105.64 105.52 105.52 0.0M
2023-02-06 105.00 105.00 104.70 104.70 0.0M
2023-02-03 105.80 106.00 105.50 106.00 0.0M
2023-02-02 105.50 106.00 104.80 106.00 0.0M
2023-02-01 104.06 104.50 104.06 104.08 0.0M
2023-01-31 105.50 105.50 104.06 104.06 0.0M
2023-01-30 104.32 104.32 104.26 104.26 0.0M
2023-01-27 105.60 106.00 105.60 106.00 0.0M
2023-01-26 103.94 105.60 103.70 105.00 0.0M
2023-01-25 102.02 102.46 101.22 101.26 0.0M
2023-01-24 105.50 105.50 101.80 102.16 0.0M
2023-01-23 104.06 104.24 103.60 103.94 0.0M
2023-01-20 105.86 105.86 102.22 102.62 0.0M
2023-01-19 108.58 108.58 106.50 106.50 0.0M
2023-01-18 109.86 109.86 109.86 109.86 0.0M
2023-01-17 112.00 112.00 109.58 109.58 0.0M
2023-01-16 113.68 113.68 113.68 113.68 0.0M
2023-01-12 111.98 112.96 111.98 112.96 0.0M
2023-01-11 112.10 112.22 112.10 112.22 0.0M
2023-01-06 109.50 109.50 109.50 109.50 0.0M
2023-01-05 109.58 109.58 109.58 109.58 0.0M
2023-01-04 109.50 109.50 109.50 109.50 0.0M
2023-01-03 109.84 109.84 108.20 108.20 0.0M
2023-01-02 108.00 109.22 108.00 109.22 0.0M