印北瓦电

NI
🏛️ 美国 →
43.21
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 26.41 26.57 26.37 26.55 2.2M
2023-12-28 26.21 26.59 26.18 26.55 2.7M
2023-12-27 26.38 26.43 26.22 26.28 1.9M
2023-12-26 26.17 26.52 26.15 26.43 1.9M
2023-12-22 26.17 26.45 26.17 26.25 3.4M
2023-12-21 26.17 26.34 25.89 26.04 3.1M
2023-12-20 26.49 26.65 26.05 26.08 5.0M
2023-12-19 26.52 26.65 26.40 26.54 5.2M
2023-12-18 26.48 26.71 26.35 26.39 4.3M
2023-12-15 26.48 26.64 26.24 26.48 9.8M
2023-12-14 27.24 27.36 26.60 26.68 5.7M
2023-12-13 26.25 27.13 26.05 27.03 5.8M
2023-12-12 26.39 26.42 26.10 26.18 3.0M
2023-12-11 26.19 26.44 26.15 26.34 3.3M
2023-12-08 26.44 26.48 26.09 26.30 4.0M
2023-12-07 26.50 26.75 26.38 26.43 4.1M
2023-12-06 26.32 26.43 26.18 26.41 4.5M
2023-12-05 26.46 26.47 26.08 26.14 4.0M
2023-12-04 26.00 26.62 25.92 26.44 7.2M
2023-12-01 25.60 26.21 25.48 26.20 8.9M
2023-11-30 25.89 25.90 25.48 25.64 11.2M
2023-11-29 26.24 26.24 25.76 25.81 6.1M
2023-11-28 26.24 26.47 26.13 26.18 4.6M
2023-11-27 26.09 26.22 25.88 26.20 6.9M
2023-11-24 26.20 26.23 25.99 26.10 2.3M
2023-11-22 26.14 26.22 25.85 26.19 4.5M
2023-11-21 26.07 26.12 25.75 26.01 5.1M
2023-11-20 25.97 26.11 25.62 26.06 5.5M
2023-11-17 25.94 26.11 25.79 26.08 11.2M
2023-11-16 26.02 26.16 25.76 25.77 6.2M
2023-11-15 25.92 26.23 25.64 25.75 8.5M
2023-11-14 25.45 26.02 25.40 25.97 12.0M
2023-11-13 24.86 24.98 24.61 24.81 7.7M
2023-11-10 25.00 25.09 24.78 25.00 5.8M
2023-11-09 25.00 25.35 24.79 24.82 5.8M
2023-11-08 24.94 25.05 24.58 24.98 5.7M
2023-11-07 25.32 25.34 25.05 25.06 5.1M
2023-11-06 25.72 25.75 25.26 25.29 5.1M
2023-11-03 26.20 26.24 25.67 25.72 7.2M
2023-11-02 25.36 25.93 25.27 25.78 6.9M
2023-11-01 25.27 25.62 24.91 25.40 6.4M
2023-10-31 25.28 25.31 24.89 25.16 5.4M
2023-10-30 25.00 25.28 24.75 25.12 5.4M
2023-10-27 25.62 25.67 25.05 25.15 4.6M
2023-10-26 25.38 25.82 25.30 25.72 6.1M
2023-10-25 25.07 25.34 24.88 25.31 3.8M
2023-10-24 25.02 25.34 24.91 25.23 5.3M
2023-10-23 24.89 25.28 24.62 24.68 9.1M
2023-10-20 25.69 25.77 25.17 25.22 6.2M
2023-10-19 25.91 26.11 25.61 25.63 5.4M
2023-10-18 26.03 26.13 25.76 25.98 6.0M
2023-10-17 25.97 26.32 25.86 26.13 3.3M
2023-10-16 25.87 26.22 25.68 26.11 3.8M
2023-10-13 25.66 25.88 25.48 25.78 4.0M
2023-10-12 25.90 26.04 25.10 25.39 6.9M
2023-10-11 25.49 26.13 25.33 26.05 6.5M
2023-10-10 25.20 25.52 25.16 25.46 6.4M
2023-10-09 24.57 25.14 24.57 25.14 6.7M
2023-10-06 23.54 24.67 23.07 24.59 10.5M
2023-10-05 23.99 24.10 23.51 23.83 6.3M
2023-10-04 24.12 24.15 23.46 24.01 7.4M
2023-10-03 22.95 24.14 22.86 23.96 14.6M
2023-10-02 24.56 24.59 23.14 23.18 13.0M
2023-09-29 24.85 25.05 24.55 24.68 6.4M
2023-09-28 25.21 25.32 24.58 24.60 9.0M
2023-09-27 25.79 25.82 25.08 25.18 8.4M
2023-09-26 26.56 26.59 25.73 25.74 6.7M
2023-09-25 26.54 26.80 26.50 26.70 5.8M
2023-09-22 26.97 27.00 26.59 26.69 8.5M
2023-09-21 27.51 27.59 27.04 27.06 8.3M
2023-09-20 27.68 27.89 27.53 27.59 3.6M
2023-09-19 27.60 27.74 27.49 27.55 4.4M
2023-09-18 27.66 27.68 27.42 27.55 3.2M
2023-09-15 27.67 27.90 27.63 27.67 5.6M
2023-09-14 27.56 27.77 27.46 27.74 3.1M
2023-09-13 27.16 27.51 27.11 27.41 4.6M
2023-09-12 27.09 27.16 26.86 27.13 4.7M
2023-09-11 26.91 27.26 26.91 27.08 3.1M
2023-09-08 26.90 27.07 26.74 26.97 4.4M
2023-09-07 26.52 26.98 26.51 26.81 4.7M
2023-09-06 26.18 26.35 25.99 26.31 3.5M
2023-09-05 26.49 26.61 26.01 26.19 4.4M
2023-09-01 26.90 26.96 26.29 26.56 4.3M
2023-08-31 26.83 26.91 26.75 26.76 3.5M
2023-08-30 26.75 26.89 26.62 26.75 3.6M
2023-08-29 26.65 26.76 26.40 26.75 1.7M
2023-08-28 26.74 26.89 26.59 26.60 2.3M
2023-08-25 26.41 26.65 26.36 26.58 1.8M
2023-08-24 26.48 26.90 26.32 26.33 2.2M
2023-08-23 26.55 26.56 26.30 26.52 1.8M
2023-08-22 26.29 26.43 26.21 26.37 1.7M
2023-08-21 26.38 26.46 26.17 26.34 2.4M
2023-08-18 26.21 26.50 26.20 26.44 3.3M
2023-08-17 26.19 26.43 26.16 26.20 2.6M
2023-08-16 26.17 26.32 26.08 26.22 2.4M
2023-08-15 26.38 26.38 26.07 26.09 2.7M
2023-08-14 26.81 26.86 26.42 26.51 2.2M
2023-08-11 26.81 26.91 26.64 26.83 2.3M
2023-08-10 27.00 27.17 26.69 26.73 2.7M
2023-08-09 26.54 27.11 26.52 26.98 5.1M
2023-08-08 26.66 26.92 26.49 26.74 4.8M
2023-08-07 26.61 26.82 26.61 26.67 3.2M
2023-08-04 27.04 27.15 26.40 26.51 3.1M
2023-08-03 27.72 27.81 26.92 26.95 4.2M
2023-08-02 27.43 28.04 27.23 27.71 5.6M
2023-08-01 27.75 27.94 27.47 27.48 5.0M
2023-07-31 27.92 28.17 27.71 27.84 5.8M
2023-07-28 28.02 28.05 27.65 27.75 4.1M
2023-07-27 28.32 28.42 27.85 27.98 3.9M
2023-07-26 28.13 28.66 28.10 28.43 5.0M
2023-07-25 28.08 28.17 27.94 28.12 3.0M
2023-07-24 28.13 28.24 27.81 28.05 4.7M
2023-07-21 28.04 28.43 27.92 28.08 6.8M
2023-07-20 27.75 28.10 27.46 28.02 6.0M
2023-07-19 27.42 27.84 27.35 27.70 4.3M
2023-07-18 27.54 27.80 27.10 27.29 3.6M
2023-07-17 27.84 27.91 27.44 27.47 5.1M
2023-07-14 28.12 28.12 27.75 27.94 4.8M
2023-07-13 27.98 28.18 27.90 28.16 3.3M
2023-07-12 27.72 28.09 27.63 28.07 2.7M
2023-07-11 27.28 27.56 27.18 27.56 2.0M
2023-07-10 27.46 27.46 27.00 27.21 3.2M
2023-07-07 27.54 27.72 27.35 27.52 5.4M
2023-07-06 27.66 27.75 27.34 27.73 3.4M
2023-07-05 27.35 27.99 27.26 27.88 4.8M
2023-07-03 27.22 27.44 27.14 27.42 1.5M
2023-06-30 27.19 27.40 27.09 27.35 3.7M
2023-06-29 26.94 27.34 26.88 27.17 3.6M
2023-06-28 27.38 27.40 26.97 27.13 3.6M
2023-06-27 27.26 27.52 27.15 27.44 3.0M
2023-06-26 26.84 27.31 26.76 27.25 3.7M
2023-06-23 27.21 27.29 26.71 26.72 3.3M
2023-06-22 27.56 27.64 27.10 27.15 2.2M
2023-06-21 27.12 27.51 26.75 27.50 4.1M
2023-06-20 27.32 27.69 27.21 27.22 6.1M
2023-06-16 27.43 27.64 27.33 27.38 5.5M
2023-06-15 27.25 27.42 27.11 27.34 3.0M
2023-06-14 27.12 27.42 27.12 27.16 3.0M
2023-06-13 26.91 27.12 26.78 27.05 3.1M
2023-06-12 27.22 27.30 26.93 27.12 2.9M
2023-06-09 27.35 27.35 27.04 27.09 3.0M
2023-06-08 27.29 27.43 27.10 27.33 2.9M
2023-06-07 27.07 27.49 26.77 27.40 4.7M
2023-06-06 27.40 27.42 26.84 26.96 4.7M
2023-06-05 26.86 27.13 26.69 26.77 4.3M
2023-06-02 26.50 26.94 26.42 26.76 5.9M
2023-06-01 27.04 27.05 26.51 26.67 6.4M
2023-05-31 26.66 26.98 26.45 26.89 5.2M
2023-05-30 26.82 26.94 26.57 26.60 3.4M
2023-05-26 26.90 26.96 26.61 26.85 2.9M
2023-05-25 27.27 27.29 26.63 27.01 4.1M
2023-05-24 27.33 27.43 27.10 27.25 4.4M
2023-05-23 27.34 27.60 27.22 27.36 5.6M
2023-05-22 27.49 27.73 27.29 27.39 7.3M
2023-05-19 27.49 27.66 27.26 27.36 5.1M
2023-05-18 27.23 27.39 27.06 27.36 3.6M
2023-05-17 27.58 27.63 27.19 27.43 3.7M
2023-05-16 28.06 28.18 27.52 27.54 4.5M
2023-05-15 28.54 28.55 27.88 28.04 2.5M
2023-05-12 28.35 28.60 28.19 28.49 4.6M
2023-05-11 28.76 28.92 28.14 28.16 4.3M
2023-05-10 28.69 28.95 28.64 28.89 3.1M
2023-05-09 28.34 28.54 28.23 28.45 3.0M
2023-05-08 28.43 28.76 28.32 28.45 3.5M
2023-05-05 28.32 28.59 28.22 28.54 3.5M
2023-05-04 28.24 28.61 28.13 28.37 4.8M
2023-05-03 27.91 28.54 27.75 28.12 4.4M
2023-05-02 28.52 28.56 27.73 27.91 4.7M
2023-05-01 28.43 28.89 28.35 28.51 3.6M
2023-04-28 28.56 28.72 28.27 28.46 3.0M
2023-04-27 28.05 28.56 28.05 28.55 2.9M
2023-04-26 28.42 28.63 28.10 28.29 4.6M
2023-04-25 28.50 28.81 28.48 28.65 2.9M
2023-04-24 28.76 28.78 28.42 28.53 3.2M
2023-04-21 28.83 28.89 28.41 28.64 5.1M
2023-04-20 28.54 28.61 28.24 28.59 3.5M
2023-04-19 28.41 28.60 28.24 28.55 3.3M
2023-04-18 28.27 28.38 27.93 28.19 5.3M
2023-04-17 28.01 28.35 27.99 28.30 2.5M
2023-04-14 28.10 28.12 27.74 27.85 2.2M
2023-04-13 28.49 28.59 27.85 28.34 4.2M
2023-04-12 28.62 28.85 28.49 28.66 3.3M
2023-04-11 28.65 28.73 28.48 28.64 2.1M
2023-04-10 28.69 28.74 28.33 28.69 2.1M
2023-04-06 28.79 28.95 28.51 28.82 3.1M
2023-04-05 27.85 28.70 27.81 28.69 3.0M
2023-04-04 27.80 27.87 27.58 27.76 2.6M
2023-04-03 27.90 28.06 27.62 27.76 3.9M
2023-03-31 27.94 28.03 27.65 27.96 4.3M
2023-03-30 27.68 28.03 27.67 27.84 2.9M
2023-03-29 27.44 27.74 27.43 27.60 2.7M
2023-03-28 26.99 27.49 26.92 27.22 2.8M
2023-03-27 26.98 27.14 26.79 27.05 2.9M
2023-03-24 26.00 26.76 25.98 26.75 2.7M
2023-03-23 26.31 26.51 25.92 25.98 3.6M
2023-03-22 26.85 27.04 26.36 26.37 3.6M
2023-03-21 27.88 27.96 26.63 26.98 4.2M
2023-03-20 27.55 28.01 27.49 27.82 3.4M
2023-03-17 27.84 27.96 27.46 27.47 7.5M
2023-03-16 27.75 28.26 27.65 27.96 3.7M
2023-03-15 27.69 28.11 27.42 27.85 5.5M
2023-03-14 27.61 28.00 27.48 27.76 4.8M
2023-03-13 26.63 27.96 26.48 27.33 4.8M
2023-03-10 27.50 27.58 26.54 26.71 3.9M
2023-03-09 27.78 28.00 27.31 27.38 3.4M
2023-03-08 27.39 27.82 27.28 27.70 3.7M
2023-03-07 27.58 27.82 27.21 27.31 3.0M
2023-03-06 27.71 27.90 27.35 27.56 3.4M
2023-03-03 27.42 27.71 26.99 27.70 4.1M
2023-03-02 26.80 27.31 26.70 27.27 3.3M
2023-03-01 27.21 27.24 26.66 26.83 5.8M
2023-02-28 27.36 27.77 27.14 27.43 6.3M
2023-02-27 27.97 28.10 27.41 27.49 5.6M
2023-02-24 27.69 27.95 27.25 27.82 4.6M
2023-02-23 27.88 28.01 27.68 27.90 6.5M
2023-02-22 27.20 27.90 27.20 27.61 6.3M
2023-02-21 27.03 27.12 26.81 26.95 4.8M
2023-02-17 26.93 27.24 26.69 27.14 4.0M
2023-02-16 26.76 27.08 26.38 26.88 3.3M
2023-02-15 26.80 27.05 26.62 27.00 4.4M
2023-02-14 27.11 27.27 26.86 26.93 2.1M
2023-02-13 26.84 27.15 26.84 27.14 3.2M
2023-02-10 26.42 26.93 26.31 26.88 2.8M
2023-02-09 26.80 26.93 26.29 26.33 3.4M
2023-02-08 27.25 27.25 26.61 26.79 1.8M
2023-02-07 27.12 27.34 26.87 27.23 3.0M
2023-02-06 27.00 27.32 26.81 27.27 1.9M
2023-02-03 27.62 27.68 26.67 27.31 3.5M
2023-02-02 28.02 28.11 27.64 27.77 2.9M
2023-02-01 27.62 28.08 27.53 27.86 3.8M
2023-01-31 27.70 27.76 27.33 27.75 4.6M
2023-01-30 27.43 27.83 27.41 27.55 2.9M
2023-01-27 27.57 27.68 27.40 27.52 2.0M
2023-01-26 27.52 27.68 27.36 27.54 7.3M
2023-01-25 27.08 27.64 27.04 27.58 4.2M
2023-01-24 26.93 27.42 26.86 27.32 3.6M
2023-01-23 27.14 27.37 26.92 27.09 4.7M
2023-01-20 26.80 27.23 26.54 27.21 8.9M
2023-01-19 26.98 27.03 26.77 26.83 2.2M
2023-01-18 27.73 27.73 27.01 27.04 2.6M
2023-01-17 27.95 28.06 27.60 27.62 3.6M
2023-01-13 27.71 27.97 27.58 27.79 3.0M
2023-01-12 27.94 28.19 27.83 27.90 3.2M
2023-01-11 27.61 28.12 27.61 27.93 3.7M
2023-01-10 27.83 27.86 27.23 27.56 5.9M
2023-01-09 27.59 28.08 27.53 27.88 6.1M
2023-01-06 27.42 27.80 27.37 27.61 3.4M
2023-01-05 27.49 27.60 27.09 27.13 2.7M
2023-01-04 27.59 28.00 27.57 27.78 2.7M
2023-01-03 27.50 27.58 26.99 27.44 2.4M