蔚来汽车

NIO
🏛️ 墨西哥 →
132.00
最后更新: 2025-09-29
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
2021-12-31 665.00 674.99 649.85 650.66 0.1M
2021-12-30 581.72 676.00 572.00 660.60 0.1M
2021-12-29 615.18 615.18 567.49 579.21 0.1M
2021-12-28 617.20 622.00 608.00 612.96 0.0M
2021-12-27 640.00 646.00 617.20 619.96 0.0M
2021-12-24 638.00 641.90 638.00 638.00 0.0M
2021-12-23 616.00 644.00 600.00 629.80 0.0M
2021-12-22 629.99 632.99 610.00 616.02 0.1M
2021-12-21 592.30 629.48 592.30 625.11 0.0M
2021-12-20 626.12 626.12 575.40 585.10 0.0M
2021-12-17 625.00 633.00 585.00 626.12 0.0M
2021-12-16 649.35 660.00 621.00 624.63 0.1M
2021-12-15 680.21 680.21 618.81 647.04 0.1M
2021-12-14 700.00 700.00 660.00 685.54 0.1M
2021-12-13 715.00 722.99 690.00 708.49 0.1M
2021-12-10 718.80 720.00 695.76 715.13 0.1M
2021-12-09 725.67 745.46 711.00 715.00 0.0M
2021-12-08 711.49 739.99 692.50 733.64 0.0M
2021-12-07 700.01 732.00 692.96 694.16 0.1M
2021-12-06 682.34 705.00 632.32 685.76 0.1M
2021-12-03 755.00 755.00 674.00 682.34 0.2M
2021-12-02 822.05 840.34 726.20 770.10 0.1M
2021-12-01 850.00 866.45 818.00 827.84 0.1M
2021-11-30 875.00 882.55 827.83 843.61 0.0M
2021-11-29 872.88 893.00 860.00 871.64 0.1M
2021-11-26 855.00 878.00 850.01 870.16 0.1M
2021-11-25 889.95 900.00 870.00 870.00 0.0M
2021-11-24 891.00 912.00 873.31 886.97 0.1M
2021-11-23 881.49 910.55 860.00 888.76 0.1M
2021-11-22 837.00 896.00 837.00 871.04 0.1M
2021-11-19 797.50 815.32 790.00 804.76 0.0M
2021-11-18 810.00 820.00 778.31 793.72 0.1M
2021-11-17 840.00 845.00 809.40 817.26 0.0M
2021-11-16 867.00 867.00 832.02 836.36 0.1M
2021-11-12 886.20 897.00 860.01 875.52 0.0M
2021-11-11 829.00 870.87 829.00 869.35 0.0M
2021-11-10 820.00 858.99 803.02 814.78 0.0M
2021-11-09 880.00 885.00 826.00 830.27 0.1M
2021-11-08 860.52 899.99 860.52 876.71 0.0M
2021-11-05 886.00 887.00 852.01 862.42 0.1M
2021-11-04 856.96 905.00 856.96 884.81 0.1M
2021-11-03 862.87 880.00 847.16 856.93 0.0M
2021-11-01 800.00 850.00 798.00 847.15 0.1M
2021-10-29 831.00 831.00 807.02 813.03 0.0M
2021-10-28 803.00 830.00 794.29 829.69 0.0M
2021-10-27 822.00 830.00 790.01 798.26 0.0M
2021-10-26 839.00 860.00 817.00 818.45 0.1M
2021-10-25 784.50 835.23 784.50 830.76 0.1M
2021-10-22 810.56 812.36 778.00 783.33 0.0M
2021-10-21 801.80 822.15 800.21 809.30 0.1M
2021-10-20 809.00 812.76 792.05 801.36 0.0M
2021-10-19 820.00 830.57 803.00 809.45 0.0M
2021-10-18 767.00 809.50 767.00 806.38 0.1M
2021-10-15 753.00 783.28 753.00 766.86 0.1M
2021-10-14 746.71 748.90 735.00 746.99 0.1M
2021-10-13 739.00 759.00 736.14 744.71 0.0M
2021-10-12 744.00 749.00 731.10 736.65 0.0M
2021-10-11 749.99 758.14 739.99 745.24 0.0M
2021-10-08 746.20 756.24 741.49 742.93 0.0M
2021-10-07 725.00 755.19 722.62 741.49 0.1M
2021-10-06 695.00 708.00 690.00 691.80 0.0M
2021-10-05 685.32 705.47 685.32 698.43 0.0M
2021-10-04 725.01 725.01 683.00 683.72 0.1M
2021-10-01 750.01 750.01 722.63 724.39 0.0M
2021-09-30 724.32 740.01 724.32 736.56 0.1M
2021-09-29 715.03 742.65 715.03 722.00 0.0M
2021-09-28 735.87 750.00 710.00 715.17 0.0M
2021-09-27 710.64 739.92 695.00 738.24 0.1M
2021-09-24 721.98 722.00 706.45 710.95 0.1M
2021-09-23 720.28 730.00 713.00 722.00 0.0M
2021-09-22 703.70 718.41 703.70 716.24 0.0M
2021-09-21 707.00 718.38 703.01 707.00 0.0M
2021-09-20 735.00 735.00 698.70 700.00 0.1M
2021-09-17 755.00 755.00 738.00 746.94 0.0M
2021-09-15 754.59 756.74 737.00 748.00 0.0M
2021-09-14 776.93 781.63 752.00 755.00 0.0M
2021-09-13 763.00 763.00 727.00 761.50 0.0M
2021-09-10 775.00 784.99 754.00 754.00 0.0M
2021-09-09 761.85 774.38 749.46 765.00 0.1M
2021-09-08 801.00 801.00 755.00 760.50 0.1M
2021-09-07 808.00 833.99 808.00 814.45 0.0M
2021-09-06 801.28 812.00 801.28 806.00 0.0M
2021-09-03 805.00 814.00 791.34 801.28 0.0M
2021-09-02 780.67 819.00 780.67 805.14 0.1M
2021-09-01 766.00 795.07 743.41 779.94 0.1M
2021-08-31 760.62 790.00 760.62 781.41 0.0M
2021-08-30 771.00 776.99 738.20 756.60 0.0M
2021-08-27 777.25 784.00 767.00 768.18 0.0M
2021-08-26 787.17 807.75 771.00 776.79 0.1M
2021-08-25 786.10 793.55 775.81 792.00 0.0M
2021-08-24 796.00 801.34 783.00 785.00 0.0M
2021-08-23 752.00 781.00 752.00 776.00 0.0M
2021-08-20 739.41 771.62 739.41 752.00 0.0M
2021-08-19 760.00 766.43 731.17 734.08 0.1M
2021-08-18 768.70 792.91 760.00 789.00 0.1M
2021-08-17 758.86 780.06 739.21 760.15 0.1M
2021-08-16 801.00 801.00 757.00 774.14 0.1M
2021-08-13 830.03 833.01 807.26 817.00 0.1M
2021-08-12 876.93 881.82 828.13 844.89 0.1M
2021-08-11 905.00 905.00 861.00 881.82 0.0M
2021-08-10 903.00 933.00 887.79 889.81 0.0M
2021-08-09 880.63 911.00 878.45 909.30 0.0M
2021-08-06 907.31 907.31 871.00 882.80 0.0M
2021-08-05 902.26 923.00 876.00 911.06 0.0M
2021-08-04 882.15 910.99 882.15 894.90 0.0M
2021-08-03 904.00 905.32 872.00 884.03 0.0M
2021-08-02 883.00 927.03 879.57 919.44 0.1M
2021-07-30 844.00 896.29 825.00 882.00 0.1M
2021-07-29 843.00 860.00 827.00 853.35 0.0M
2021-07-28 800.01 835.00 795.00 831.90 0.0M
2021-07-27 864.00 864.00 774.00 791.00 0.1M
2021-07-26 880.00 898.67 842.20 864.00 0.1M
2021-07-23 884.00 891.00 856.37 886.51 0.0M
2021-07-22 942.48 956.05 918.00 929.36 0.0M
2021-07-21 890.00 951.77 890.00 945.87 0.1M
2021-07-20 870.80 893.29 854.00 893.84 0.0M
2021-07-19 842.98 875.17 796.01 866.00 0.1M
2021-07-16 900.00 900.00 844.00 848.93 0.1M
2021-07-15 856.81 892.00 856.00 873.00 0.1M
2021-07-14 900.00 900.00 849.00 851.19 0.1M
2021-07-13 921.00 936.50 902.19 904.30 0.1M
2021-07-12 909.66 930.00 887.04 918.36 0.0M
2021-07-09 930.00 933.00 885.95 905.80 0.0M
2021-07-08 873.00 922.70 846.81 909.07 0.2M
2021-07-07 1,007.40 1,007.40 913.68 922.09 0.1M
2021-07-06 980.00 1,033.71 979.71 1,007.40 0.1M
2021-07-05 1,000.02 1,000.02 984.00 1,002.04 0.0M
2021-07-02 1,020.00 1,020.00 965.51 1,000.63 0.1M
2021-07-01 1,093.00 1,100.00 1,006.01 1,019.38 0.1M
2021-06-30 999.97 1,071.00 999.97 1,058.38 0.1M
2021-06-29 976.00 1,003.82 961.89 995.00 0.0M
2021-06-28 900.00 982.00 900.00 977.14 0.1M
2021-06-25 900.00 907.00 889.00 894.69 0.0M
2021-06-24 918.00 932.00 898.00 903.74 0.0M
2021-06-23 911.72 932.00 906.00 918.80 0.0M
2021-06-22 950.00 958.00 893.02 900.06 0.1M
2021-06-21 966.99 966.99 931.00 951.12 0.0M
2021-06-18 968.50 994.99 960.50 967.01 0.0M
2021-06-17 915.61 976.19 915.61 968.71 0.1M
2021-06-16 893.99 915.60 877.01 914.69 0.2M
2021-06-15 926.00 926.00 902.01 906.50 0.0M
2021-06-14 906.00 940.00 906.00 926.03 0.1M
2021-06-11 835.01 923.00 835.01 905.34 0.1M
2021-06-10 846.00 854.00 830.34 840.50 0.0M
2021-06-09 857.00 870.00 843.72 845.02 0.0M
2021-06-08 870.00 885.00 850.00 861.11 0.0M
2021-06-07 836.86 868.00 820.03 864.99 0.1M
2021-06-04 824.02 842.50 824.02 836.88 0.0M
2021-06-03 815.00 849.00 806.96 825.53 0.1M
2021-06-02 847.87 852.89 814.01 821.00 0.0M
2021-06-01 790.00 846.00 790.00 845.90 0.1M
2021-05-31 767.00 770.50 730.00 749.00 0.0M
2021-05-28 773.00 790.00 762.00 765.01 0.0M
2021-05-27 750.27 777.00 742.20 772.11 0.0M
2021-05-26 718.50 757.00 718.50 750.35 0.0M
2021-05-25 719.35 746.03 710.01 718.45 0.0M
2021-05-24 676.13 724.99 668.13 722.00 0.0M
2021-05-21 682.00 692.00 675.00 690.50 0.0M
2021-05-20 670.00 685.00 670.00 683.64 0.0M
2021-05-19 669.96 669.96 647.50 662.14 0.0M
2021-05-18 668.02 690.00 662.00 682.34 0.1M
2021-05-17 664.99 678.01 653.00 664.00 0.1M
2021-05-14 627.99 669.29 627.99 661.25 0.0M
2021-05-13 684.44 687.80 615.88 629.50 0.1M
2021-05-12 692.93 700.00 676.28 678.30 0.0M
2021-05-11 630.00 705.01 630.00 698.36 0.1M
2021-05-10 737.00 737.00 684.01 686.96 0.1M
2021-05-07 736.01 755.99 731.81 736.50 0.0M
2021-05-06 762.03 768.00 720.01 724.00 0.1M
2021-05-05 767.50 780.50 757.00 763.44 0.0M
2021-05-04 790.00 794.32 748.50 762.65 0.1M
2021-05-03 811.00 835.00 795.00 798.00 0.1M
2021-04-30 780.00 829.19 750.12 809.08 0.0M
2021-04-29 820.00 834.98 779.88 787.00 0.0M
2021-04-28 827.99 838.00 809.20 822.00 0.0M
2021-04-27 869.95 869.95 821.75 827.53 0.1M
2021-04-26 825.05 857.99 813.00 853.50 0.0M
2021-04-23 795.00 816.46 785.00 815.06 0.0M
2021-04-22 772.00 805.00 768.00 788.48 0.0M
2021-04-21 733.00 777.00 721.00 772.39 0.1M
2021-04-20 740.00 749.00 715.61 739.49 0.0M
2021-04-19 725.00 744.76 701.30 729.75 0.0M
2021-04-16 700.00 727.50 682.00 717.33 0.0M
2021-04-15 742.70 742.70 691.32 706.40 0.1M
2021-04-14 783.33 785.00 740.00 742.05 0.0M
2021-04-13 750.00 776.00 750.00 771.75 0.0M
2021-04-12 760.00 760.00 740.00 747.00 0.0M
2021-04-09 776.60 776.60 747.50 765.48 0.0M
2021-04-08 760.00 786.90 754.00 780.00 0.0M
2021-04-07 803.00 803.00 749.00 753.19 0.0M
2021-04-06 795.00 814.00 780.00 809.69 0.0M
2021-04-05 810.05 824.99 784.00 803.50 0.0M
2021-03-31 780.09 801.75 767.01 795.00 0.0M
2021-03-30 729.95 780.00 715.00 767.00 0.1M
2021-03-29 730.00 763.09 712.24 719.00 0.0M
2021-03-26 770.00 770.00 700.07 728.25 0.1M
2021-03-25 750.00 812.00 737.00 788.00 0.1M
2021-03-24 855.00 855.00 766.50 767.70 0.1M
2021-03-23 882.00 888.99 852.51 855.64 0.1M
2021-03-22 900.01 920.00 883.00 891.53 0.0M
2021-03-19 853.05 889.99 825.08 885.00 0.0M
2021-03-18 899.99 904.85 851.00 851.00 0.0M
2021-03-17 915.00 915.96 857.39 908.71 0.1M
2021-03-16 944.75 944.75 888.01 901.10 0.0M
2021-03-12 920.00 948.96 891.01 940.50 0.1M
2021-03-11 909.40 950.04 890.00 943.50 0.2M
2021-03-10 920.00 952.14 846.00 862.35 0.1M
2021-03-09 791.00 891.99 778.00 878.00 0.2M
2021-03-08 810.00 844.00 751.05 756.60 0.1M
2021-03-05 829.96 840.00 680.02 811.00 0.3M
2021-03-04 850.00 881.00 788.15 831.00 0.2M
2021-03-03 910.00 936.72 860.00 870.00 0.1M
2021-03-02 974.99 974.99 880.01 899.88 0.3M
2021-03-01 1,002.00 1,037.87 987.00 1,031.66 0.1M
2021-02-26 982.00 1,004.90 938.00 986.99 0.1M
2021-02-25 1,064.77 1,065.01 965.01 977.00 0.1M
2021-02-24 1,010.00 1,059.87 982.65 1,048.14 0.1M
2021-02-23 979.91 1,020.00 865.00 1,010.00 0.3M
2021-02-22 1,126.00 1,127.33 1,047.96 1,064.83 0.1M
2021-02-19 1,129.00 1,145.00 1,108.00 1,120.54 0.1M
2021-02-18 1,150.00 1,150.00 1,080.00 1,107.00 0.1M
2021-02-17 1,199.00 1,199.00 1,130.00 1,161.00 0.2M
2021-02-16 1,220.82 1,255.00 1,188.02 1,196.19 0.1M
2021-02-15 1,225.00 1,229.99 1,200.02 1,225.00 0.0M
2021-02-12 1,209.99 1,216.50 1,188.00 1,193.40 0.0M
2021-02-11 1,228.00 1,254.00 1,176.00 1,206.01 0.0M
2021-02-10 1,262.00 1,292.65 1,213.40 1,228.00 0.1M
2021-02-09 1,190.00 1,267.00 1,170.00 1,262.00 0.1M
2021-02-08 1,140.00 1,195.66 1,133.00 1,188.00 0.1M
2021-02-05 1,180.00 1,180.00 1,131.00 1,140.00 0.0M
2021-02-04 1,175.02 1,200.00 1,168.00 1,173.06 0.0M
2021-02-03 1,140.00 1,186.00 1,105.01 1,172.65 0.1M
2021-02-02 1,174.98 1,174.98 1,105.00 1,126.00 0.1M
2021-01-29 1,198.99 1,221.00 1,154.00 1,173.01 0.0M
2021-01-28 1,166.00 1,199.99 1,125.00 1,175.01 0.1M
2021-01-27 1,150.00 1,206.50 1,149.31 1,153.00 0.1M
2021-01-26 1,210.00 1,210.00 1,179.00 1,202.50 0.1M
2021-01-25 1,260.00 1,294.24 1,185.00 1,215.00 0.1M
2021-01-22 1,155.00 1,237.00 1,155.00 1,234.00 0.1M
2021-01-21 1,132.00 1,154.00 1,104.00 1,149.00 0.0M
2021-01-20 1,165.00 1,175.00 1,102.00 1,130.00 0.0M
2021-01-19 1,156.01 1,160.99 1,111.00 1,148.01 0.1M
2021-01-18 1,125.00 1,169.00 1,125.00 1,167.80 0.0M
2021-01-15 1,186.00 1,191.99 1,102.00 1,118.93 0.2M
2021-01-14 1,239.00 1,250.00 1,185.00 1,202.00 0.1M
2021-01-13 1,240.00 1,272.35 1,215.00 1,239.00 0.1M
2021-01-12 1,250.00 1,280.00 1,211.01 1,247.97 0.1M
2021-01-11 1,270.79 1,350.00 1,253.00 1,260.99 0.2M
2021-01-08 1,110.01 1,184.00 1,110.01 1,172.00 0.1M
2021-01-07 1,049.00 1,092.60 1,045.00 1,085.04 0.1M
2021-01-06 1,070.00 1,092.30 970.00 999.00 0.1M
2021-01-05 1,053.00 1,070.00 1,013.68 1,054.07 0.1M
2021-01-04 990.02 1,077.00 990.02 1,065.01 0.1M