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
2023-12-29 160.00 160.80 152.00 154.15 0.0M
2023-12-28 156.00 161.51 156.00 160.70 0.1M
2023-12-27 158.30 158.30 151.00 154.09 0.1M
2023-12-26 147.92 159.99 147.92 159.03 0.1M
2023-12-22 140.93 145.50 138.00 143.87 0.1M
2023-12-21 139.30 141.00 136.70 140.93 0.0M
2023-12-20 149.50 149.50 136.50 136.79 0.1M
2023-12-19 145.85 151.89 145.85 151.18 0.1M
2023-12-18 148.00 149.00 142.50 143.73 0.3M
2023-12-15 137.01 139.40 133.50 136.80 0.3M
2023-12-14 127.90 138.00 127.90 134.78 0.1M
2023-12-13 128.00 128.00 122.95 127.87 0.0M
2023-12-11 129.23 133.60 129.21 133.55 0.0M
2023-12-08 129.00 131.00 128.00 128.58 0.0M
2023-12-07 136.30 136.79 129.60 130.87 0.1M
2023-12-06 132.00 142.10 131.80 135.03 0.0M
2023-12-05 131.00 138.34 129.00 129.63 0.1M
2023-12-04 123.00 128.79 122.00 127.51 0.1M
2023-12-01 126.04 126.04 121.77 123.50 0.1M
2023-11-30 125.00 127.50 124.50 124.67 0.0M
2023-11-29 124.90 128.35 123.52 123.65 0.1M
2023-11-28 123.70 124.49 121.25 123.80 0.1M
2023-11-27 129.79 129.79 123.69 124.11 0.1M
2023-11-24 131.00 131.00 125.00 129.97 0.0M
2023-11-23 128.50 130.50 128.50 130.50 0.0M
2023-11-22 130.00 130.00 127.01 128.21 0.0M
2023-11-21 130.26 131.72 127.99 128.95 0.0M
2023-11-17 128.66 128.66 125.49 127.05 0.0M
2023-11-16 132.00 132.00 123.75 126.63 0.0M
2023-11-15 133.00 141.00 133.00 137.83 0.1M
2023-11-14 128.89 132.65 127.56 132.58 0.0M
2023-11-13 129.00 130.94 127.00 128.16 0.0M
2023-11-10 135.84 135.84 127.50 128.01 0.0M
2023-11-09 137.92 137.92 132.55 133.76 0.0M
2023-11-08 135.00 139.89 135.00 139.10 0.0M
2023-11-07 136.90 137.75 135.00 137.56 0.0M
2023-11-06 145.70 148.70 137.75 138.61 0.0M
2023-11-03 132.17 144.44 132.17 143.88 0.0M
2023-11-01 131.31 132.98 129.64 132.17 0.0M
2023-10-31 136.00 136.00 130.00 131.93 0.0M
2023-10-30 133.86 137.00 133.86 136.00 0.0M
2023-10-27 138.39 138.39 133.85 134.50 0.1M
2023-10-26 139.86 139.86 138.50 139.10 0.0M
2023-10-25 143.00 143.20 139.65 139.40 0.0M
2023-10-24 138.79 147.70 138.79 147.66 0.0M
2023-10-23 139.00 139.03 135.88 138.47 0.0M
2023-10-20 145.00 145.00 138.00 138.34 0.0M
2023-10-19 142.80 144.00 140.00 140.00 0.0M
2023-10-18 152.00 152.00 144.00 144.61 0.1M
2023-10-17 153.70 154.99 152.44 153.19 0.0M
2023-10-16 150.00 152.99 148.52 152.91 0.0M
2023-10-13 151.00 153.00 148.72 153.00 0.0M
2023-10-12 158.00 158.00 151.50 151.67 0.0M
2023-10-11 158.90 162.49 158.90 160.31 0.1M
2023-10-10 151.99 159.35 151.99 158.57 0.0M
2023-10-09 155.00 155.00 149.64 151.57 0.0M
2023-10-06 157.95 159.97 156.14 158.20 0.0M
2023-10-05 157.00 158.65 155.50 157.98 0.0M
2023-10-04 155.05 159.00 154.00 158.76 0.0M
2023-10-03 154.41 156.20 152.39 155.07 0.0M
2023-10-02 157.26 157.26 152.90 155.34 0.0M
2023-09-29 159.50 160.00 154.60 156.29 0.1M
2023-09-28 149.90 158.04 149.90 156.86 0.1M
2023-09-27 148.40 150.00 147.50 149.76 0.0M
2023-09-26 144.76 149.77 140.50 147.23 0.0M
2023-09-25 146.30 146.54 139.90 145.59 0.1M
2023-09-22 147.58 150.00 145.86 146.24 0.1M
2023-09-21 150.36 150.36 144.30 146.28 0.0M
2023-09-20 148.80 154.65 148.80 149.99 0.1M
2023-09-19 171.01 171.01 144.26 145.82 0.1M
2023-09-18 178.00 179.30 177.00 177.00 0.0M
2023-09-15 176.62 182.00 175.93 177.58 0.0M
2023-09-14 178.86 178.86 174.60 176.62 0.0M
2023-09-13 180.99 180.99 172.80 173.44 0.0M
2023-09-12 178.01 187.10 178.01 181.92 0.0M
2023-09-11 180.50 180.50 175.50 179.04 0.0M
2023-09-08 179.00 179.00 173.01 176.71 0.0M
2023-09-07 178.00 179.17 175.00 177.67 0.0M
2023-09-06 188.53 190.00 184.53 186.91 0.1M
2023-09-05 191.25 192.00 186.99 187.11 0.1M
2023-09-04 191.00 191.95 191.00 191.95 0.0M
2023-09-01 176.00 193.99 176.00 188.29 0.1M
2023-08-31 178.00 180.99 174.46 175.46 0.1M
2023-08-30 175.00 179.22 174.95 178.50 0.1M
2023-08-29 180.00 183.10 162.00 182.54 0.3M
2023-08-28 181.30 185.00 180.00 184.98 0.0M
2023-08-25 177.50 182.39 176.75 181.30 0.1M
2023-08-24 183.58 185.99 178.07 179.25 0.1M
2023-08-23 180.00 185.00 180.00 182.51 0.1M
2023-08-22 190.11 190.11 179.50 181.97 0.0M
2023-08-21 182.14 190.12 180.00 186.65 0.1M
2023-08-18 189.00 189.00 181.00 182.14 0.1M
2023-08-17 202.22 212.00 196.80 197.33 0.0M
2023-08-16 196.00 200.34 193.00 195.16 0.1M
2023-08-15 210.00 210.00 199.00 202.96 0.1M
2023-08-14 215.00 215.00 205.00 213.51 0.1M
2023-08-11 222.00 222.00 214.20 220.98 0.1M
2023-08-10 231.99 236.10 224.70 226.94 0.0M
2023-08-09 237.03 240.70 226.21 230.03 0.0M
2023-08-08 249.50 249.50 237.00 240.72 0.1M
2023-08-07 252.01 258.88 246.00 251.43 0.0M
2023-08-04 270.03 275.89 252.00 252.19 0.1M
2023-08-03 250.00 274.50 250.00 266.83 0.1M
2023-08-02 238.00 251.11 232.00 248.63 0.1M
2023-08-01 255.87 256.70 243.00 247.55 0.0M
2023-07-31 250.73 258.43 247.23 256.41 0.1M
2023-07-28 223.50 245.90 223.50 244.82 0.1M
2023-07-27 225.00 231.00 222.00 223.25 1.0M
2023-07-26 207.64 225.11 207.00 221.84 0.4M
2023-07-25 203.00 216.00 201.12 201.42 0.9M
2023-07-24 182.00 202.00 182.00 197.33 0.1M
2023-07-21 174.91 182.00 174.91 179.09 0.0M
2023-07-20 177.77 177.77 171.67 174.50 0.1M
2023-07-19 175.29 185.85 175.29 178.50 0.1M
2023-07-18 179.03 180.50 172.68 174.85 0.1M
2023-07-17 175.00 177.77 175.00 177.43 0.0M
2023-07-14 180.00 182.30 175.50 176.80 0.1M
2023-07-13 190.00 190.00 180.90 180.84 0.1M
2023-07-12 186.00 189.00 180.50 188.46 0.1M
2023-07-11 183.50 188.00 179.70 184.22 0.1M
2023-07-10 171.13 184.00 169.00 183.50 0.1M
2023-07-07 165.05 172.00 165.05 170.81 0.1M
2023-07-06 173.00 173.00 164.00 165.26 0.1M
2023-07-05 169.15 176.46 168.20 174.04 0.1M
2023-07-04 173.00 173.00 169.00 169.15 0.0M
2023-07-03 172.50 178.00 167.90 169.00 0.1M
2023-06-30 162.60 171.98 162.60 165.91 0.1M
2023-06-29 163.00 163.00 158.09 160.57 0.0M
2023-06-28 159.10 162.90 158.00 162.66 0.1M
2023-06-27 150.30 159.35 150.30 159.24 0.0M
2023-06-26 148.00 148.00 144.00 145.84 0.0M
2023-06-23 153.00 153.00 142.01 144.40 0.0M
2023-06-22 155.00 155.00 150.01 153.12 0.0M
2023-06-21 161.00 168.90 153.90 155.33 0.1M
2023-06-20 160.50 160.91 156.00 160.35 0.0M
2023-06-19 162.00 162.00 158.00 160.62 0.0M
2023-06-16 169.01 174.00 159.66 161.00 0.0M
2023-06-15 154.03 168.99 154.03 166.98 0.1M
2023-06-14 155.97 156.00 151.00 155.42 0.1M
2023-06-13 150.00 156.00 149.60 151.74 0.1M
2023-06-12 140.00 148.99 139.59 145.74 0.1M
2023-06-09 134.00 150.50 132.90 133.18 0.2M
2023-06-08 135.80 136.60 132.46 134.35 0.1M
2023-06-07 134.70 138.47 132.00 135.01 0.0M
2023-06-06 135.24 137.02 128.00 136.74 0.0M
2023-06-05 133.22 137.00 133.22 134.00 0.0M
2023-06-02 135.70 139.50 133.02 133.22 0.1M
2023-06-01 131.66 133.96 123.55 132.00 0.1M
2023-05-31 132.00 132.75 127.24 132.30 0.0M
2023-05-30 136.52 138.55 130.00 131.64 0.0M
2023-05-29 135.90 137.00 135.90 136.92 0.0M
2023-05-26 135.00 137.60 133.78 135.90 0.0M
2023-05-25 141.31 141.31 134.00 134.28 0.1M
2023-05-24 154.81 154.81 137.88 141.31 0.2M
2023-05-23 157.00 158.99 151.50 156.80 0.0M
2023-05-22 143.77 157.99 143.77 156.94 0.1M
2023-05-19 140.00 143.50 140.00 143.49 0.1M
2023-05-18 140.65 141.94 137.50 139.02 0.0M
2023-05-17 138.10 141.40 138.10 141.13 0.0M
2023-05-16 143.80 143.80 137.50 138.00 0.0M
2023-05-15 139.50 144.43 139.50 143.63 0.0M
2023-05-12 146.00 146.00 140.00 140.06 0.0M
2023-05-11 143.00 148.50 143.00 147.78 0.0M
2023-05-10 145.26 150.00 141.40 142.47 0.1M
2023-05-09 147.50 147.50 141.05 144.62 0.0M
2023-05-08 145.00 151.00 144.00 147.22 0.0M
2023-05-05 144.54 148.99 144.54 145.11 0.0M
2023-05-04 137.00 145.21 137.00 143.98 0.1M
2023-05-03 133.80 138.59 133.00 136.90 0.0M
2023-05-02 140.00 140.00 132.80 133.97 0.1M
2023-04-28 143.50 143.99 138.10 143.84 0.0M
2023-04-27 139.20 143.99 139.01 143.47 0.0M
2023-04-26 147.00 147.00 139.01 139.25 0.0M
2023-04-25 149.43 149.43 137.60 143.57 0.0M
2023-04-24 148.55 150.53 148.02 149.85 0.0M
2023-04-21 149.86 150.99 145.50 149.61 0.1M
2023-04-20 158.20 158.20 147.20 148.98 0.1M
2023-04-19 165.01 165.01 158.40 158.59 0.1M
2023-04-18 174.80 175.19 171.00 171.22 0.0M
2023-04-17 175.55 181.26 174.00 176.47 0.1M
2023-04-14 163.25 170.39 163.25 167.09 0.0M
2023-04-13 163.00 167.50 163.00 163.72 0.0M
2023-04-12 172.93 173.13 162.01 162.94 0.0M
2023-04-11 165.10 177.50 165.10 173.14 0.1M
2023-04-10 166.00 166.00 162.00 164.30 0.0M
2023-04-05 166.00 166.38 161.20 164.18 0.0M
2023-04-04 173.00 178.00 165.71 166.92 0.1M
2023-04-03 188.51 188.51 175.00 177.05 0.0M
2023-03-31 187.00 190.49 184.07 188.50 0.0M
2023-03-30 182.50 194.00 182.50 188.33 0.0M
2023-03-29 169.99 179.99 169.99 177.91 0.1M
2023-03-28 167.16 168.99 165.50 167.51 0.0M
2023-03-27 168.34 168.34 163.00 164.81 0.0M
2023-03-24 170.00 170.00 164.74 167.00 0.0M
2023-03-23 172.41 174.99 170.01 172.50 0.1M
2023-03-22 172.50 175.20 168.01 169.83 0.0M
2023-03-21 156.27 175.00 156.27 172.32 0.0M
2023-03-17 159.94 163.50 155.26 156.68 0.1M
2023-03-16 156.01 159.99 155.01 159.45 0.0M
2023-03-15 156.99 158.00 153.05 156.95 0.0M
2023-03-14 162.49 162.49 156.00 156.99 0.0M
2023-03-13 156.43 163.50 152.00 162.49 0.0M
2023-03-10 162.00 162.00 154.21 157.22 0.0M
2023-03-09 164.80 164.80 157.59 161.59 0.0M
2023-03-08 162.00 165.00 155.41 164.97 0.0M
2023-03-07 171.00 171.00 161.23 163.12 0.0M
2023-03-06 171.12 173.84 167.66 168.87 0.0M
2023-03-03 165.10 174.00 162.00 171.36 0.0M
2023-03-02 165.41 165.46 152.00 165.10 0.1M
2023-03-01 173.11 173.59 159.00 160.58 0.3M
2023-02-28 171.00 173.15 168.00 170.92 0.0M
2023-02-27 174.40 175.94 170.20 170.97 0.1M
2023-02-24 179.00 179.00 169.00 171.07 0.0M
2023-02-23 185.59 186.00 177.00 179.95 0.0M
2023-02-22 184.84 187.34 182.50 185.58 0.0M
2023-02-21 189.11 189.11 185.00 185.59 0.1M
2023-02-20 188.58 190.57 188.58 190.13 0.0M
2023-02-17 189.01 190.98 184.00 186.41 0.0M
2023-02-16 195.00 196.79 189.05 189.21 0.1M
2023-02-15 190.48 194.00 190.13 194.00 0.1M
2023-02-14 191.00 191.90 186.00 190.41 0.1M
2023-02-13 194.00 196.00 191.50 191.93 0.0M
2023-02-10 195.00 195.00 188.00 192.44 0.0M
2023-02-09 205.00 207.80 195.50 195.81 0.1M
2023-02-08 206.00 206.00 200.65 202.46 0.1M
2023-02-07 212.18 212.18 200.51 205.93 0.0M
2023-02-03 222.86 224.00 212.00 212.18 0.0M
2023-02-02 227.00 230.11 220.26 222.86 0.1M
2023-02-01 229.46 231.00 217.57 226.34 0.3M
2023-01-31 222.00 230.71 222.00 228.31 1.8M
2023-01-30 238.55 238.55 223.00 225.74 0.5M
2023-01-27 227.84 248.00 226.81 239.19 0.0M
2023-01-26 230.97 233.00 223.50 228.80 1.4M
2023-01-25 221.05 221.05 212.50 218.38 0.0M
2023-01-24 227.43 238.00 219.00 220.36 0.0M
2023-01-23 210.00 232.00 210.00 227.43 1.0M
2023-01-20 205.58 214.00 205.58 208.72 0.0M
2023-01-19 206.00 210.45 202.50 205.22 0.0M
2023-01-18 212.85 215.50 206.01 207.92 0.0M
2023-01-17 216.00 216.00 208.50 212.56 1.6M
2023-01-16 223.95 224.00 223.00 224.10 0.0M
2023-01-13 221.50 221.50 212.56 220.63 0.0M
2023-01-12 219.00 222.14 210.98 221.49 0.0M
2023-01-11 215.87 222.01 210.61 219.31 1.3M
2023-01-10 214.00 217.00 205.00 213.87 0.5M
2023-01-09 199.00 212.90 199.00 205.94 0.1M
2023-01-06 202.89 202.89 183.00 197.61 0.1M
2023-01-05 201.00 212.00 198.89 209.63 0.0M
2023-01-04 191.29 210.92 191.29 205.97 0.0M
2023-01-03 200.00 203.00 185.00 187.19 0.2M
2023-01-02 198.00 200.00 198.00 199.00 0.0M