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
2022-12-30 191.00 193.38 186.08 188.99 0.0M
2022-12-29 192.96 198.10 190.50 194.97 0.0M
2022-12-28 195.40 197.10 186.01 191.11 0.0M
2022-12-27 215.50 215.50 193.99 196.42 0.1M
2022-12-26 209.00 218.00 209.00 218.00 0.0M
2022-12-23 213.88 216.93 209.00 211.65 0.0M
2022-12-22 229.07 230.00 211.00 219.40 0.1M
2022-12-21 220.70 230.00 215.00 229.07 0.1M
2022-12-20 216.00 228.00 210.00 220.38 0.0M
2022-12-19 230.00 230.00 214.00 218.97 0.1M
2022-12-16 236.81 242.00 229.00 233.08 0.0M
2022-12-15 239.00 248.00 231.90 233.41 0.0M
2022-12-14 240.97 251.99 237.00 238.40 0.0M
2022-12-13 255.00 260.00 236.54 241.14 0.1M
2022-12-09 266.00 266.00 249.81 250.99 0.1M
2022-12-08 260.00 266.00 254.46 263.03 0.0M
2022-12-07 249.19 249.80 239.27 247.46 0.1M
2022-12-06 253.00 262.50 246.00 260.47 0.1M
2022-12-05 273.90 275.60 250.00 252.97 0.1M
2022-12-02 233.00 255.77 233.00 253.67 0.2M
2022-12-01 239.99 239.99 230.00 232.23 0.0M
2022-11-30 212.70 255.81 212.70 242.41 0.2M
2022-11-29 201.28 208.69 201.28 202.27 0.1M
2022-11-28 195.69 204.80 194.00 195.80 0.0M
2022-11-25 206.84 206.84 193.99 197.07 0.1M
2022-11-24 209.00 209.00 207.88 207.88 0.0M
2022-11-23 195.70 207.50 195.70 205.49 0.1M
2022-11-22 200.00 200.00 191.33 194.28 0.2M
2022-11-18 207.00 210.00 200.25 203.60 0.0M
2022-11-17 202.00 207.63 194.50 207.18 0.2M
2022-11-16 222.00 222.00 202.16 203.93 0.1M
2022-11-15 227.00 230.99 221.27 222.20 0.0M
2022-11-14 228.50 235.01 216.68 216.69 0.1M
2022-11-11 204.53 227.27 204.53 224.48 0.1M
2022-11-10 191.30 208.98 191.30 199.29 0.1M
2022-11-09 202.00 202.00 179.43 181.07 0.0M
2022-11-08 216.00 216.00 197.00 205.58 0.1M
2022-11-07 236.00 239.50 210.00 214.03 0.0M
2022-11-04 204.03 226.00 204.03 225.88 0.0M
2022-11-03 190.00 198.95 178.37 194.98 0.0M
2022-11-01 204.70 206.00 191.29 191.44 0.1M
2022-10-31 191.57 199.01 189.00 192.62 0.0M
2022-10-28 195.00 197.00 185.00 191.09 0.1M
2022-10-27 213.91 213.91 197.86 198.85 0.1M
2022-10-26 218.00 220.00 200.01 216.16 0.0M
2022-10-25 189.78 210.50 189.76 210.00 0.0M
2022-10-24 210.00 210.00 168.00 187.79 0.2M
2022-10-21 220.50 223.05 211.14 223.04 0.0M
2022-10-20 226.92 227.74 218.88 221.17 0.0M
2022-10-19 244.36 244.36 216.00 218.28 0.1M
2022-10-18 255.00 263.00 243.00 244.31 0.0M
2022-10-17 249.00 254.59 243.23 244.23 0.1M
2022-10-14 254.00 263.00 235.62 236.89 0.1M
2022-10-13 249.60 256.82 241.00 255.26 0.1M
2022-10-12 268.00 268.00 251.00 257.46 0.0M
2022-10-11 262.00 267.12 251.85 256.71 0.2M
2022-10-10 275.00 275.00 261.00 266.47 0.0M
2022-10-07 298.13 298.13 271.78 275.57 0.2M
2022-10-06 322.50 323.09 297.18 299.23 0.0M
2022-10-05 333.00 333.00 317.00 323.96 0.0M
2022-10-04 315.13 335.00 315.13 333.06 0.0M
2022-10-03 317.00 317.35 308.00 310.80 0.0M
2022-09-30 315.00 323.02 310.00 318.88 0.0M
2022-09-29 341.50 341.50 310.98 314.60 0.1M
2022-09-28 345.00 350.99 341.80 348.70 0.1M
2022-09-27 364.50 368.00 346.53 350.29 0.0M
2022-09-26 353.89 371.50 353.89 361.23 0.0M
2022-09-23 360.00 365.24 352.00 355.53 0.0M
2022-09-22 369.00 380.21 362.00 367.53 0.1M
2022-09-21 398.00 398.00 365.73 367.32 0.1M
2022-09-20 416.56 416.56 407.01 408.26 0.1M
2022-09-19 430.92 430.92 400.00 416.29 0.1M
2022-09-15 437.76 455.00 428.70 430.97 0.0M
2022-09-14 430.51 440.00 422.70 437.12 0.0M
2022-09-13 422.00 446.22 420.00 441.09 0.1M
2022-09-12 392.00 433.40 392.00 432.20 0.1M
2022-09-09 358.80 388.00 358.80 380.02 0.1M
2022-09-08 348.50 354.99 346.00 352.21 0.0M
2022-09-07 335.00 369.00 335.00 350.01 0.1M
2022-09-06 355.00 355.00 345.00 345.92 0.0M
2022-09-05 353.00 353.00 342.69 350.00 0.0M
2022-09-02 374.90 374.90 353.01 353.64 0.0M
2022-09-01 386.00 386.00 367.42 378.86 0.1M
2022-08-31 410.50 410.50 389.50 401.95 0.0M
2022-08-30 397.05 400.00 390.00 398.50 0.0M
2022-08-29 400.00 412.97 394.00 399.02 0.0M
2022-08-26 405.00 420.83 396.00 412.00 0.0M
2022-08-25 383.89 404.07 375.55 398.55 0.0M
2022-08-24 362.00 380.99 361.00 373.01 0.0M
2022-08-23 380.00 380.00 356.00 365.96 0.0M
2022-08-22 382.00 387.41 378.00 381.40 0.0M
2022-08-19 401.86 401.86 382.28 384.57 0.0M
2022-08-18 401.00 404.00 391.00 401.01 0.1M
2022-08-17 415.00 420.00 401.50 401.99 0.0M
2022-08-16 425.00 425.00 407.71 416.00 0.0M
2022-08-15 410.00 425.30 408.90 423.00 0.1M
2022-08-12 414.00 419.50 396.00 417.63 0.0M
2022-08-11 403.12 437.00 401.35 416.49 0.1M
2022-08-10 388.60 402.00 382.10 402.00 0.0M
2022-08-09 409.20 409.20 386.00 389.94 0.1M
2022-08-08 413.00 421.00 409.20 409.37 0.0M
2022-08-05 420.00 420.00 407.00 411.83 0.0M
2022-08-04 415.00 437.99 415.00 424.79 0.0M
2022-08-03 419.20 419.20 403.00 415.00 0.1M
2022-08-02 402.00 428.00 402.00 420.55 0.1M
2022-08-01 403.19 422.00 403.19 409.70 0.0M
2022-07-29 394.47 404.00 380.00 403.15 0.1M
2022-07-28 393.74 395.98 380.00 394.47 0.0M
2022-07-27 392.00 396.99 385.00 393.74 0.0M
2022-07-26 392.00 397.00 386.00 389.77 0.0M
2022-07-25 396.07 397.99 385.00 394.22 0.0M
2022-07-22 427.50 427.50 390.02 396.14 0.1M
2022-07-21 414.00 435.00 414.00 425.67 0.0M
2022-07-20 411.00 427.50 411.00 418.19 0.0M
2022-07-19 427.00 427.50 400.00 415.01 0.1M
2022-07-18 429.00 445.00 423.72 429.20 0.1M
2022-07-15 439.98 439.98 414.00 425.57 0.0M
2022-07-14 435.00 450.00 431.99 435.50 0.1M
2022-07-13 430.00 451.00 426.00 439.16 0.0M
2022-07-12 429.50 439.00 419.00 433.86 0.0M
2022-07-11 459.50 452.00 425.20 427.53 0.0M
2022-07-08 450.00 474.64 444.00 464.44 0.0M
2022-07-07 434.00 475.00 434.00 460.22 0.1M
2022-07-06 453.00 453.00 421.99 430.72 0.1M
2022-07-05 426.00 455.00 420.00 454.06 0.1M
2022-07-04 432.07 432.07 412.00 431.00 0.0M
2022-07-01 446.25 453.00 424.35 433.61 0.1M
2022-06-30 440.00 444.49 421.21 436.20 0.0M
2022-06-29 430.00 448.00 417.00 440.27 0.1M
2022-06-28 455.55 468.98 440.48 449.98 0.1M
2022-06-27 477.00 485.00 455.57 457.45 0.0M
2022-06-24 470.00 479.50 461.90 478.53 0.1M
2022-06-23 455.00 465.00 445.00 460.63 0.0M
2022-06-22 455.00 463.00 440.88 451.10 0.0M
2022-06-21 436.30 467.00 436.30 457.58 0.1M
2022-06-20 422.00 435.00 420.00 434.96 0.0M
2022-06-17 388.82 424.99 386.88 419.97 0.1M
2022-06-16 407.00 407.89 382.51 388.82 0.0M
2022-06-15 385.38 413.00 376.01 407.89 0.1M
2022-06-14 341.71 393.30 340.01 385.38 0.1M
2022-06-13 351.00 353.59 325.00 327.63 0.1M
2022-06-10 376.00 381.99 355.50 362.68 0.1M
2022-06-09 389.00 389.00 365.00 370.99 0.0M
2022-06-08 383.99 400.00 383.99 398.53 0.1M
2022-06-07 370.00 384.50 365.00 384.46 0.1M
2022-06-06 370.00 386.00 367.51 374.45 0.0M
2022-06-03 360.00 365.00 349.00 355.72 0.0M
2022-06-02 346.00 368.00 334.00 366.99 0.0M
2022-06-01 348.00 370.00 344.20 345.97 0.1M
2022-05-31 337.00 350.99 330.01 342.04 0.1M
2022-05-30 322.97 332.00 322.97 330.00 0.0M
2022-05-27 319.00 326.00 312.00 322.97 0.0M
2022-05-26 286.00 318.99 285.00 317.95 0.0M
2022-05-25 290.00 297.32 280.02 290.00 0.1M
2022-05-24 315.00 315.00 285.01 291.34 0.0M
2022-05-23 314.00 318.50 303.01 318.43 0.0M
2022-05-20 350.00 352.00 313.00 325.90 0.0M
2022-05-19 316.87 336.00 316.00 332.00 0.0M
2022-05-18 330.00 338.00 314.01 316.87 0.0M
2022-05-17 301.92 332.40 301.92 328.65 0.1M
2022-05-16 295.00 307.65 288.53 291.93 0.0M
2022-05-13 279.64 289.00 279.00 286.91 0.1M
2022-05-12 255.00 278.00 238.27 263.00 0.1M
2022-05-11 272.50 290.00 257.01 259.34 0.0M
2022-05-10 281.00 296.00 262.88 275.00 0.1M
2022-05-09 299.00 299.00 275.00 276.16 0.0M
2022-05-06 316.00 317.00 293.15 300.87 0.0M
2022-05-05 346.00 346.00 302.00 310.30 0.2M
2022-05-04 352.18 363.99 339.88 361.65 0.0M
2022-05-03 355.10 362.20 346.50 356.00 0.0M
2022-05-02 340.00 357.99 337.99 355.10 0.1M
2022-04-29 354.60 368.00 340.00 341.05 0.0M
2022-04-28 355.00 355.00 329.02 347.89 0.1M
2022-04-27 333.00 360.00 333.00 341.42 0.1M
2022-04-26 346.00 352.00 330.00 333.03 0.0M
2022-04-25 346.00 355.99 331.00 344.51 0.0M
2022-04-22 354.99 369.52 347.00 347.88 0.0M
2022-04-21 363.00 376.00 343.20 346.05 0.2M
2022-04-20 400.00 400.00 362.00 363.93 0.0M
2022-04-19 378.70 398.00 368.93 397.25 0.1M
2022-04-18 403.00 403.00 370.00 380.82 0.2M
2022-04-13 386.00 406.56 380.00 403.07 0.1M
2022-04-12 397.14 404.99 382.00 385.83 0.0M
2022-04-11 383.90 400.37 357.00 394.00 0.1M
2022-04-08 410.55 416.00 399.90 400.01 0.0M
2022-04-07 430.00 435.00 398.00 412.66 0.2M
2022-04-06 450.00 450.00 420.00 437.95 0.0M
2022-04-05 472.00 474.10 448.00 449.22 0.0M
2022-04-04 452.40 473.21 450.01 470.32 0.1M
2022-04-01 425.02 459.99 425.02 434.36 0.1M
2022-03-31 444.99 444.99 413.50 422.22 0.1M
2022-03-30 434.50 472.40 430.01 439.54 0.1M
2022-03-29 426.00 437.92 418.89 435.22 0.0M
2022-03-28 398.01 427.00 398.01 424.39 0.0M
2022-03-25 424.95 424.95 386.00 397.47 0.1M
2022-03-24 447.70 447.70 416.50 442.14 0.1M
2022-03-23 442.00 454.61 422.41 440.09 0.0M
2022-03-22 426.20 447.04 419.00 440.45 0.1M
2022-03-18 386.50 434.99 384.38 424.08 0.1M
2022-03-17 386.00 386.00 360.00 384.38 0.1M
2022-03-16 336.59 386.71 336.59 385.59 1.3M
2022-03-15 294.51 321.00 274.00 310.37 0.1M
2022-03-14 321.00 326.51 288.06 294.89 0.2M
2022-03-11 371.50 378.00 336.41 336.90 0.1M
2022-03-10 422.92 422.92 362.00 371.59 0.1M
2022-03-09 390.00 429.98 390.00 423.10 1.6M
2022-03-08 392.00 397.90 377.00 383.36 0.1M
2022-03-07 393.00 422.00 385.00 386.41 0.1M
2022-03-04 417.04 417.04 388.01 390.35 0.1M
2022-03-03 450.00 450.00 408.00 409.36 0.1M
2022-03-02 458.70 458.70 430.00 449.24 0.0M
2022-03-01 468.65 476.00 450.00 451.40 0.0M
2022-02-28 432.00 472.00 427.00 466.70 0.0M
2022-02-25 436.00 440.00 414.00 423.99 0.1M
2022-02-24 400.00 437.56 375.01 433.71 0.1M
2022-02-23 444.00 454.99 414.75 416.29 0.0M
2022-02-22 450.00 465.09 434.00 442.64 0.0M
2022-02-21 471.01 474.93 450.44 455.88 0.0M
2022-02-18 501.00 501.00 462.99 472.04 0.1M
2022-02-17 514.90 532.22 503.00 504.97 0.1M
2022-02-16 515.00 525.00 513.00 521.01 0.0M
2022-02-15 500.00 526.00 494.80 524.63 0.1M
2022-02-14 490.00 499.99 480.00 485.44 0.0M
2022-02-11 520.50 520.50 488.86 492.55 0.1M
2022-02-10 525.00 535.58 511.37 520.14 0.0M
2022-02-09 525.00 537.99 516.00 531.09 0.1M
2022-02-08 498.50 511.00 490.00 510.06 0.0M
2022-02-04 483.57 504.00 472.00 495.82 0.0M
2022-02-03 470.00 505.99 470.00 475.66 0.2M
2022-02-02 512.53 512.53 475.00 486.54 0.2M
2022-02-01 508.29 519.95 484.01 509.99 0.1M
2022-01-31 442.00 508.99 442.00 504.92 0.4M
2022-01-28 437.00 443.18 402.01 431.03 0.1M
2022-01-27 475.00 475.00 436.50 438.37 0.1M
2022-01-26 505.26 505.26 466.45 472.43 0.0M
2022-01-25 499.50 515.00 483.16 494.69 0.0M
2022-01-24 550.00 550.00 478.01 510.58 0.1M
2022-01-21 598.86 600.00 557.60 561.70 0.7M
2022-01-20 597.21 630.00 597.00 598.68 0.7M
2022-01-19 612.50 613.89 586.00 587.48 0.1M
2022-01-18 627.00 629.50 605.00 606.17 0.0M
2022-01-17 629.00 639.00 629.00 634.00 0.0M
2022-01-14 605.00 634.98 605.00 628.05 0.1M
2022-01-13 644.51 645.00 621.00 623.82 0.0M
2022-01-12 631.30 648.00 619.00 644.51 0.1M
2022-01-11 589.50 619.52 584.00 612.91 0.1M
2022-01-10 591.74 591.74 570.00 589.00 0.1M
2022-01-07 600.00 618.89 589.00 598.83 0.0M
2022-01-06 618.16 625.43 579.80 600.92 0.1M
2022-01-05 630.53 649.11 612.72 617.34 0.0M
2022-01-04 687.00 687.00 637.90 651.54 0.1M
2022-01-03 682.60 690.00 657.00 685.53 0.1M