Naspers Ltd ADR

NPSNY
🏛️ 美国 →
72.64
最后更新: 2025-09-30
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
2025-09-30 72.78 73.10 72.57 72.64 0.0M
2025-09-29 71.85 72.07 71.62 71.85 0.0M
2025-09-26 69.45 70.39 69.45 70.39 0.0M
2025-09-25 69.41 69.48 69.03 69.40 0.0M
2025-09-24 69.34 69.65 69.00 69.40 0.0M
2025-09-23 69.42 69.53 68.66 68.77 0.0M
2025-09-22 69.35 69.68 69.15 69.50 0.0M
2025-09-19 70.30 71.20 69.91 71.20 0.0M
2025-09-18 69.90 71.06 69.68 70.80 0.1M
2025-09-17 69.76 70.34 69.39 69.77 0.1M
2025-09-16 67.80 68.18 67.20 68.06 0.0M
2025-09-15 67.64 68.89 67.56 68.17 0.0M
2025-09-12 67.33 67.77 67.33 67.77 0.0M
2025-09-11 67.00 67.69 66.91 67.69 0.0M
2025-09-10 66.20 66.49 66.16 66.31 0.0M
2025-09-09 66.46 66.71 66.19 66.35 0.0M
2025-09-08 65.96 65.96 65.22 65.96 0.0M
2025-09-05 65.62 65.62 64.92 65.54 0.0M
2025-09-04 64.57 64.57 63.58 63.87 0.0M
2025-09-03 64.16 64.88 64.00 64.34 0.0M
2025-09-02 63.63 64.16 63.60 63.95 0.0M
2025-08-29 65.57 65.90 65.57 65.80 0.0M
2025-08-28 65.28 65.60 65.22 65.60 0.1M
2025-08-27 65.30 65.63 64.87 65.33 0.0M
2025-08-26 66.81 67.00 66.75 66.88 0.0M
2025-08-25 67.36 67.50 66.85 67.03 0.0M
2025-08-22 65.70 66.76 65.70 66.66 0.0M
2025-08-21 64.18 64.20 63.90 64.03 0.0M
2025-08-20 64.52 65.20 64.30 65.20 0.0M
2025-08-19 65.67 65.74 65.15 65.27 0.0M
2025-08-18 66.16 66.18 65.85 66.14 0.0M
2025-08-15 66.49 66.56 66.24 66.54 0.0M
2025-08-14 65.81 66.09 65.65 65.91 0.0M
2025-08-13 67.18 67.24 66.63 66.81 0.0M
2025-08-12 63.33 64.26 63.33 63.98 0.0M
2025-08-11 62.51 62.97 62.51 62.90 0.0M
2025-08-08 62.67 63.55 62.66 63.08 0.0M
2025-08-07 63.47 63.47 63.01 63.47 0.0M
2025-08-06 63.17 63.45 62.81 63.27 0.0M
2025-08-05 61.91 62.49 61.90 62.46 0.0M
2025-08-04 62.16 62.25 62.00 62.13 0.0M
2025-08-01 60.63 60.63 59.90 60.27 0.0M
2025-07-31 61.90 62.46 61.71 61.71 0.0M
2025-07-30 63.20 63.20 62.38 62.88 0.1M
2025-07-29 64.15 64.26 63.86 64.02 0.0M
2025-07-28 64.61 64.67 64.21 64.36 0.0M
2025-07-25 64.62 65.68 64.62 65.52 0.0M
2025-07-24 66.89 67.17 66.39 66.58 0.0M
2025-07-23 66.91 67.99 66.83 67.43 0.0M
2025-07-22 64.36 64.36 63.51 63.66 0.0M
2025-07-21 63.47 63.84 62.93 63.60 0.0M
2025-07-18 63.00 63.15 62.41 62.92 0.0M
2025-07-17 61.39 61.96 61.02 61.83 0.0M
2025-07-16 61.50 62.04 61.30 61.98 0.0M
2025-07-15 62.56 62.78 61.75 62.01 0.0M
2025-07-14 60.62 60.76 59.80 60.57 0.0M
2025-07-11 61.72 61.85 61.21 61.21 0.0M
2025-07-10 61.76 61.92 60.82 61.68 0.0M
2025-07-09 61.58 61.80 61.35 61.70 0.0M
2025-07-08 62.09 62.14 60.94 61.77 0.0M
2025-07-07 61.18 61.55 60.85 60.94 0.0M
2025-07-03 61.79 61.79 61.48 61.65 0.0M
2025-07-02 61.24 61.72 60.95 61.63 0.0M
2025-07-01 62.40 62.42 61.63 62.42 0.0M
2025-06-30 62.18 62.50 61.98 62.50 0.0M
2025-06-27 61.70 61.92 61.49 61.85 0.0M
2025-06-26 62.39 62.39 61.84 61.84 0.0M
2025-06-25 62.00 62.33 61.98 62.07 0.0M
2025-06-24 61.84 62.39 61.81 62.28 0.0M
2025-06-23 59.40 60.96 59.40 60.96 0.0M
2025-06-20 58.67 58.67 58.26 58.60 0.0M
2025-06-18 58.61 59.95 58.61 59.60 0.0M
2025-06-17 59.46 59.79 58.74 59.22 0.0M
2025-06-16 60.00 60.83 59.98 60.22 0.0M
2025-06-13 59.51 59.80 59.28 59.68 0.0M
2025-06-12 61.01 61.73 61.01 61.53 0.0M
2025-06-11 61.64 61.86 61.32 61.77 0.0M
2025-06-10 61.59 61.59 60.37 61.41 0.0M
2025-06-09 61.06 61.53 61.00 61.40 0.0M
2025-06-06 60.31 60.82 60.13 60.82 0.0M
2025-06-05 61.11 61.40 60.68 60.81 0.0M
2025-06-04 59.44 60.84 59.44 60.65 0.1M
2025-06-03 58.21 58.34 57.65 58.34 0.0M
2025-06-02 57.62 58.23 57.57 57.91 0.0M
2025-05-30 57.67 57.67 57.07 57.64 0.0M
2025-05-29 58.78 58.93 58.51 58.64 0.0M
2025-05-28 57.74 58.28 57.48 57.76 0.0M
2025-05-27 58.84 58.84 58.28 58.50 0.0M
2025-05-23 57.36 57.84 57.21 57.84 0.0M
2025-05-22 58.45 58.59 58.23 58.31 0.0M
2025-05-21 58.71 59.13 58.03 58.30 0.0M
2025-05-20 58.03 58.54 58.03 58.54 0.0M
2025-05-19 57.75 59.36 57.75 58.22 0.0M
2025-05-16 58.31 59.27 58.31 59.23 0.0M
2025-05-15 58.79 59.01 57.98 59.01 0.0M
2025-05-14 59.76 59.91 59.28 59.76 0.0M
2025-05-13 57.68 58.58 57.24 58.30 0.0M
2025-05-12 57.69 57.90 57.31 57.80 0.0M
2025-05-09 55.67 55.88 55.41 55.70 0.0M
2025-05-08 55.35 55.35 54.74 54.94 0.0M
2025-05-07 54.29 54.61 54.08 54.41 0.0M
2025-05-06 54.91 56.19 54.78 55.57 0.0M
2025-05-05 54.82 54.86 54.01 54.52 0.0M
2025-05-02 55.21 55.32 54.78 55.18 0.0M
2025-05-01 51.29 53.32 51.29 52.63 0.0M
2025-04-30 52.21 52.80 52.20 52.36 0.0M
2025-04-29 52.08 52.26 51.80 51.94 0.0M
2025-04-28 51.38 53.23 51.38 53.18 0.1M
2025-04-25 52.08 52.54 51.94 52.18 0.0M
2025-04-24 50.86 51.12 50.46 50.68 0.0M
2025-04-23 50.73 51.25 50.32 50.63 0.1M
2025-04-22 48.82 49.26 48.65 49.10 0.0M
2025-04-21 46.75 48.23 46.75 47.90 0.0M
2025-04-17 47.97 48.37 47.71 48.20 0.0M
2025-04-16 47.31 47.61 46.70 46.99 0.0M
2025-04-15 47.55 47.76 46.92 47.20 0.1M
2025-04-14 46.23 47.78 46.23 47.52 0.0M
2025-04-11 44.42 45.70 43.98 45.55 0.1M
2025-04-10 44.48 44.60 43.17 44.10 0.0M
2025-04-09 41.96 45.42 41.96 45.25 0.2M
2025-04-08 44.93 44.93 41.69 41.69 0.1M
2025-04-07 43.23 45.60 41.84 42.73 0.1M
2025-04-04 46.45 46.78 44.99 45.67 0.1M
2025-04-03 48.57 49.80 48.57 49.10 0.0M
2025-04-02 49.64 50.00 49.64 50.00 0.0M
2025-04-01 49.76 50.28 49.72 49.98 0.0M
2025-03-31 49.18 49.83 49.13 49.83 0.0M
2025-03-28 51.12 51.12 50.00 50.01 0.0M
2025-03-27 51.16 51.99 51.16 51.65 0.0M
2025-03-26 51.18 51.27 50.73 50.96 0.0M
2025-03-25 51.25 51.30 50.54 50.63 0.0M
2025-03-24 51.13 51.58 51.04 51.17 0.0M
2025-03-21 50.53 51.72 50.53 50.93 0.0M
2025-03-20 51.41 51.41 50.63 51.14 0.1M
2025-03-19 54.26 54.28 53.37 53.74 0.0M
2025-03-18 53.81 53.87 53.02 53.20 0.0M
2025-03-17 51.50 52.74 51.50 52.74 0.0M
2025-03-14 51.71 52.17 51.71 52.04 0.0M
2025-03-13 50.66 50.87 50.45 50.70 0.0M
2025-03-12 50.98 51.15 50.54 51.15 0.0M
2025-03-11 50.90 51.44 50.68 51.43 0.0M
2025-03-10 51.69 51.84 50.13 50.32 0.1M
2025-03-07 52.26 52.84 52.26 52.58 0.1M
2025-03-06 54.25 54.36 53.55 53.55 0.1M
2025-03-05 51.01 52.44 50.81 52.42 0.1M
2025-03-04 48.89 49.73 48.58 49.37 0.1M
2025-03-03 48.90 48.95 47.83 47.83 0.0M
2025-02-28 48.29 48.32 47.44 47.70 0.1M
2025-02-27 49.88 50.31 49.86 49.86 0.0M
2025-02-26 50.16 50.65 50.09 50.30 0.0M
2025-02-25 49.94 49.94 49.24 49.70 0.1M
2025-02-24 50.09 50.09 49.20 49.38 0.0M
2025-02-21 53.79 54.16 53.29 53.77 0.1M
2025-02-20 52.63 53.49 52.30 52.43 0.1M
2025-02-19 51.82 52.01 51.55 51.78 0.1M
2025-02-18 52.81 52.90 52.19 52.43 0.1M
2025-02-14 49.26 50.11 49.24 49.83 0.1M
2025-02-13 46.19 46.93 46.17 46.93 0.0M
2025-02-12 45.52 46.05 45.21 45.82 0.0M
2025-02-11 44.83 44.93 44.59 44.64 0.1M
2025-02-10 44.95 45.10 44.80 44.92 0.0M
2025-02-07 44.26 44.53 43.89 44.01 0.0M
2025-02-06 43.63 43.88 43.36 43.75 0.0M
2025-02-05 43.06 43.23 42.98 43.15 0.0M
2025-02-04 42.73 43.53 42.73 43.11 0.0M
2025-02-03 41.32 42.11 41.19 41.41 0.0M
2025-01-31 42.97 42.97 41.79 42.05 0.1M
2025-01-30 41.71 43.00 41.71 43.00 0.1M
2025-01-29 41.72 42.54 41.72 42.34 0.0M
2025-01-28 41.53 41.71 41.04 41.71 0.0M
2025-01-27 40.98 41.12 40.69 41.00 0.0M
2025-01-24 40.96 41.18 40.88 40.99 0.0M
2025-01-23 40.02 40.40 39.86 40.18 0.1M
2025-01-22 40.05 40.37 39.95 40.18 0.0M
2025-01-21 40.32 40.33 39.94 40.24 0.0M
2025-01-17 39.14 39.54 39.14 39.44 0.0M
2025-01-16 38.81 39.02 38.56 38.93 0.0M
2025-01-15 39.35 39.63 38.95 39.17 0.1M
2025-01-14 37.95 38.29 37.80 38.12 0.1M
2025-01-13 37.10 37.64 37.06 37.55 0.0M
2025-01-10 38.41 38.49 37.93 38.10 0.2M
2025-01-08 38.95 39.03 38.56 38.80 0.5M
2025-01-07 40.43 40.49 39.48 39.84 0.1M
2025-01-06 44.59 44.88 40.50 41.56 0.1M
2025-01-03 43.54 44.39 43.54 44.08 0.0M
2025-01-02 43.94 43.94 43.59 43.69 0.0M