小牛电动

NIU
🏛️ 美国 →
4.66
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 16.10 16.21 15.84 16.11 0.7M
2021-12-30 15.21 16.48 15.15 16.07 0.7M
2021-12-29 15.50 15.80 15.17 15.41 0.4M
2021-12-28 15.89 16.27 15.56 15.57 0.7M
2021-12-27 15.81 16.29 15.70 15.86 0.6M
2021-12-23 15.83 16.17 15.30 15.98 0.8M
2021-12-22 15.83 16.18 15.46 15.90 0.8M
2021-12-21 15.10 15.95 14.99 15.89 2.3M
2021-12-20 14.67 15.12 14.47 14.84 0.9M
2021-12-17 15.61 15.70 14.93 15.34 2.6M
2021-12-16 16.95 16.97 15.93 15.95 0.7M
2021-12-15 16.90 17.17 16.03 16.58 1.2M
2021-12-14 17.38 17.56 16.90 17.07 1.1M
2021-12-13 18.50 18.90 17.68 17.82 0.6M
2021-12-10 19.15 19.51 18.52 18.58 0.4M
2021-12-09 19.75 20.07 19.02 19.08 0.4M
2021-12-08 19.61 20.38 19.26 20.26 0.4M
2021-12-07 19.46 20.17 19.21 19.40 0.4M
2021-12-06 18.51 19.24 17.64 19.07 0.6M
2021-12-03 20.00 20.00 18.54 18.85 1.3M
2021-12-02 20.39 20.61 19.31 20.19 0.6M
2021-12-01 20.80 21.22 20.34 20.42 1.1M
2021-11-30 20.72 20.97 20.00 20.34 0.6M
2021-11-29 20.61 21.09 19.88 20.87 0.7M
2021-11-26 20.00 20.50 19.58 19.77 0.6M
2021-11-24 20.27 21.25 20.07 21.00 0.6M
2021-11-23 20.18 20.64 19.16 20.35 1.4M
2021-11-22 21.81 21.90 19.65 20.01 3.3M
2021-11-19 23.76 24.51 23.76 24.06 0.4M
2021-11-18 25.22 25.88 23.59 23.84 0.5M
2021-11-17 26.18 26.59 24.40 25.13 0.7M
2021-11-16 25.55 26.36 25.18 26.17 0.5M
2021-11-15 26.48 26.57 25.28 25.55 0.5M
2021-11-12 26.11 26.48 26.10 26.30 0.3M
2021-11-11 25.53 26.50 25.45 26.00 0.3M
2021-11-10 25.78 26.50 25.02 25.20 0.4M
2021-11-09 26.50 27.40 25.77 25.98 0.4M
2021-11-08 26.27 26.97 25.81 26.61 0.5M
2021-11-05 26.78 26.85 25.70 26.15 0.4M
2021-11-04 27.26 27.81 26.66 26.94 0.6M
2021-11-03 26.50 27.17 26.35 26.84 0.4M
2021-11-02 26.68 27.04 25.91 26.30 0.5M
2021-11-01 26.42 27.30 26.42 26.97 0.5M
2021-10-29 25.29 26.40 25.29 26.18 0.5M
2021-10-28 25.00 25.76 25.00 25.71 0.5M
2021-10-27 25.30 26.10 24.74 24.79 0.4M
2021-10-26 25.26 25.84 24.90 25.53 0.8M
2021-10-25 24.36 25.35 24.20 25.08 0.4M
2021-10-22 25.29 25.79 24.15 24.23 0.4M
2021-10-21 25.39 25.86 24.95 25.19 0.5M
2021-10-20 25.79 26.76 25.39 25.75 0.7M
2021-10-19 25.15 25.68 24.36 25.28 0.4M
2021-10-18 24.45 25.01 23.70 24.78 0.4M
2021-10-15 24.79 25.13 24.18 24.27 0.4M
2021-10-14 25.19 25.24 24.48 25.00 0.3M
2021-10-13 25.29 25.53 25.02 25.13 0.3M
2021-10-12 24.87 25.29 24.66 24.90 0.3M
2021-10-11 24.91 25.29 24.65 24.72 0.5M
2021-10-08 25.27 25.27 24.74 25.13 0.3M
2021-10-07 25.30 25.66 25.00 25.21 0.4M
2021-10-06 23.67 25.16 23.49 24.37 0.7M
2021-10-05 22.81 24.10 22.71 23.98 0.8M
2021-10-04 22.52 22.85 21.76 22.64 0.5M
2021-10-01 23.43 23.43 22.26 22.90 0.4M
2021-09-30 23.45 23.67 23.10 23.17 0.7M
2021-09-29 23.52 23.72 23.03 23.14 0.3M
2021-09-28 23.97 24.06 22.82 23.35 0.5M
2021-09-27 24.32 24.39 23.50 24.19 0.3M
2021-09-24 24.60 24.71 24.01 24.19 0.3M
2021-09-23 25.60 25.60 24.49 24.98 0.3M
2021-09-22 25.02 25.81 24.95 25.31 0.5M
2021-09-21 24.66 25.60 24.64 25.33 0.4M
2021-09-20 25.47 25.47 23.76 23.99 0.6M
2021-09-17 26.26 26.55 26.01 26.42 0.6M
2021-09-16 26.49 26.98 26.00 26.23 0.5M
2021-09-15 26.60 26.99 25.94 26.86 0.4M
2021-09-14 27.76 27.76 26.33 26.50 0.4M
2021-09-13 28.14 28.33 27.07 27.75 0.2M
2021-09-10 29.02 29.56 27.94 27.98 0.2M
2021-09-09 27.37 29.18 27.31 28.72 0.4M
2021-09-08 29.06 29.12 27.71 28.07 0.5M
2021-09-07 29.50 30.10 28.86 29.21 1.0M
2021-09-03 28.50 29.32 28.32 29.15 0.6M
2021-09-02 28.59 29.23 28.11 28.40 0.5M
2021-09-01 27.06 29.38 26.89 28.54 1.1M
2021-08-31 26.11 26.90 25.32 26.89 0.7M
2021-08-30 25.45 25.89 24.51 25.88 0.5M
2021-08-27 26.20 26.51 25.16 25.52 0.5M
2021-08-26 26.20 26.89 25.74 26.02 0.5M
2021-08-25 27.06 27.54 25.78 26.26 0.6M
2021-08-24 25.69 27.58 25.35 27.07 1.5M
2021-08-23 25.12 26.02 24.59 25.07 0.7M
2021-08-20 24.95 26.27 24.67 24.93 0.8M
2021-08-19 25.46 26.12 24.80 25.07 1.1M
2021-08-18 24.37 26.48 23.77 26.13 1.5M
2021-08-17 22.24 24.96 22.11 24.33 2.1M
2021-08-16 21.79 24.00 21.51 22.25 2.1M
2021-08-13 22.49 22.49 21.08 21.27 1.1M
2021-08-12 23.32 23.49 22.11 22.49 0.7M
2021-08-11 24.20 24.38 22.87 23.25 0.6M
2021-08-10 24.38 24.62 23.32 23.90 0.5M
2021-08-09 23.62 24.29 23.02 23.96 0.8M
2021-08-06 24.92 24.92 23.27 23.55 0.8M
2021-08-05 25.55 25.55 24.52 24.73 0.5M
2021-08-04 25.88 26.82 25.27 25.35 0.4M
2021-08-03 26.00 26.32 25.16 25.51 0.4M
2021-08-02 25.62 26.16 24.88 26.04 0.6M
2021-07-30 24.39 25.75 24.00 25.60 0.7M
2021-07-29 25.80 25.91 24.40 24.86 0.8M
2021-07-28 24.77 25.65 24.20 25.00 1.2M
2021-07-27 25.16 25.23 22.38 23.12 3.0M
2021-07-26 26.74 27.86 26.07 26.65 0.8M
2021-07-23 28.10 28.36 26.69 27.90 0.5M
2021-07-22 30.00 30.14 28.41 28.60 0.5M
2021-07-21 28.55 30.31 28.55 30.17 0.7M
2021-07-20 28.10 28.62 27.41 28.35 0.6M
2021-07-19 27.35 27.72 26.60 27.53 0.8M
2021-07-16 29.00 29.40 28.00 28.00 0.6M
2021-07-15 30.18 30.42 28.57 28.80 0.9M
2021-07-14 31.96 32.15 30.20 30.34 0.5M
2021-07-13 32.58 33.08 31.81 32.15 0.3M
2021-07-12 34.00 34.44 32.31 32.44 0.6M
2021-07-09 31.41 33.95 30.97 33.86 1.2M
2021-07-08 29.59 30.55 28.80 30.29 0.6M
2021-07-07 31.77 31.88 30.26 30.48 0.6M
2021-07-06 30.66 31.25 29.90 30.92 0.6M
2021-07-02 31.81 32.10 30.30 31.21 0.5M
2021-07-01 32.75 33.17 31.56 32.17 0.5M
2021-06-30 32.65 33.00 32.15 32.65 0.6M
2021-06-29 31.65 33.08 31.40 32.98 0.5M
2021-06-28 31.35 32.71 31.35 32.23 0.8M
2021-06-25 31.00 31.54 30.61 31.19 0.3M
2021-06-24 31.60 31.69 30.51 30.83 0.8M
2021-06-23 29.54 31.00 29.54 30.94 0.8M
2021-06-22 30.00 30.00 28.65 28.87 1.2M
2021-06-21 32.00 32.43 30.25 30.54 0.6M
2021-06-18 32.32 32.85 31.67 31.95 1.2M
2021-06-17 31.99 32.35 31.23 32.20 0.6M
2021-06-16 33.40 33.76 31.37 31.99 0.8M
2021-06-15 34.62 34.64 33.38 33.80 0.4M
2021-06-14 34.87 35.35 34.17 34.44 0.5M
2021-06-11 33.52 34.62 33.11 34.18 0.4M
2021-06-10 34.17 34.48 33.01 33.14 0.4M
2021-06-09 34.20 35.49 33.67 33.97 0.7M
2021-06-08 33.75 34.19 33.08 33.98 0.6M
2021-06-07 33.55 33.74 33.00 33.44 0.4M
2021-06-04 33.98 34.49 33.58 33.74 0.4M
2021-06-03 33.99 34.15 33.06 33.44 0.7M
2021-06-02 34.35 34.55 33.41 34.36 0.5M
2021-06-01 34.00 34.96 33.48 34.00 0.8M
2021-05-28 33.30 34.22 32.99 33.32 0.4M
2021-05-27 33.48 33.89 32.02 33.13 0.9M
2021-05-26 31.48 34.10 31.48 33.84 0.8M
2021-05-25 31.38 31.77 30.90 31.44 0.5M
2021-05-24 30.80 31.25 30.30 31.02 0.6M
2021-05-21 31.14 31.20 30.18 30.45 0.6M
2021-05-20 30.73 31.15 30.00 30.99 0.7M
2021-05-19 29.46 30.80 29.40 30.28 0.6M
2021-05-18 28.85 31.13 28.85 30.20 0.6M
2021-05-17 30.00 30.00 27.63 28.85 0.8M
2021-05-14 27.67 29.43 27.35 29.21 1.0M
2021-05-13 28.26 28.87 26.00 26.71 0.7M
2021-05-12 28.40 29.48 27.80 27.80 0.6M
2021-05-11 27.20 29.61 27.10 29.46 0.8M
2021-05-10 31.02 31.02 28.94 29.35 1.0M
2021-05-07 32.10 32.74 30.85 31.42 1.0M
2021-05-06 33.06 33.32 31.61 31.97 0.6M
2021-05-05 33.82 34.48 33.18 33.62 0.4M
2021-05-04 35.00 35.31 33.61 33.74 0.8M
2021-05-03 36.93 37.36 35.18 35.57 0.5M
2021-04-30 35.73 37.53 35.70 37.36 0.5M
2021-04-29 37.92 37.97 36.50 37.24 0.3M
2021-04-28 37.73 38.10 37.09 37.63 0.3M
2021-04-27 38.01 38.27 37.04 37.93 0.6M
2021-04-26 38.21 38.54 36.91 38.23 0.7M
2021-04-23 36.65 38.03 36.50 37.71 0.5M
2021-04-22 36.25 37.73 35.45 36.88 0.8M
2021-04-21 33.44 35.70 33.15 35.56 0.4M
2021-04-20 33.88 34.90 33.50 33.93 0.7M
2021-04-19 33.56 33.78 32.14 33.51 0.6M
2021-04-16 33.77 35.43 33.20 34.06 0.5M
2021-04-15 35.23 35.23 33.14 34.38 0.8M
2021-04-14 34.20 35.41 33.98 34.73 0.8M
2021-04-13 34.47 34.55 33.18 33.65 0.7M
2021-04-12 36.40 36.40 33.61 34.03 0.7M
2021-04-09 36.45 37.47 35.13 36.40 0.8M
2021-04-08 37.07 37.47 36.27 36.81 0.4M
2021-04-07 38.38 38.38 35.92 36.53 0.6M
2021-04-06 36.01 38.69 35.90 38.19 0.6M
2021-04-05 38.15 38.36 36.10 36.66 0.6M
2021-04-01 38.37 39.39 37.16 37.30 0.5M
2021-03-31 35.61 37.01 35.61 36.65 1.0M
2021-03-30 32.99 35.55 32.38 35.22 0.8M
2021-03-29 33.73 34.13 32.22 33.27 1.0M
2021-03-26 34.72 35.18 32.50 34.03 0.9M
2021-03-25 31.73 34.69 31.55 34.64 1.8M
2021-03-24 38.25 38.98 32.56 33.31 1.6M
2021-03-23 39.25 40.29 38.35 38.74 0.7M
2021-03-22 40.30 42.00 39.79 40.04 1.1M
2021-03-19 38.60 40.34 37.75 40.07 2.7M
2021-03-18 41.38 41.73 38.57 39.02 1.5M
2021-03-17 39.15 42.53 38.52 42.44 0.7M
2021-03-16 42.32 43.92 40.60 41.04 1.0M
2021-03-15 41.61 43.58 41.61 42.47 1.2M
2021-03-12 37.76 42.00 37.01 41.64 1.5M
2021-03-11 37.73 40.09 37.01 40.02 1.6M
2021-03-10 39.54 40.30 35.46 35.64 1.9M
2021-03-09 32.76 38.98 32.76 38.50 2.9M
2021-03-08 32.01 33.25 30.52 30.76 2.8M
2021-03-05 34.66 35.00 30.03 33.55 2.7M
2021-03-04 34.56 36.60 32.16 33.54 2.0M
2021-03-03 38.70 39.31 35.86 36.31 1.2M
2021-03-02 39.25 41.19 38.10 38.29 1.1M
2021-03-01 38.98 41.07 38.02 40.31 1.1M
2021-02-26 36.01 37.81 35.40 37.38 1.5M
2021-02-25 39.61 39.92 36.66 37.28 1.3M
2021-02-24 39.52 40.14 37.35 39.16 0.9M
2021-02-23 36.50 39.28 34.00 38.76 2.5M
2021-02-22 42.67 43.54 39.50 40.18 1.7M
2021-02-19 44.95 45.79 42.95 44.19 0.9M
2021-02-18 43.11 44.35 41.11 43.68 1.4M
2021-02-17 47.53 47.53 44.00 45.67 2.3M
2021-02-16 50.88 53.38 48.60 49.43 1.8M
2021-02-12 46.90 49.44 46.32 49.01 0.9M
2021-02-11 45.76 49.17 44.76 47.62 1.8M
2021-02-10 44.79 46.97 43.28 45.15 1.5M
2021-02-09 46.36 47.57 43.24 43.90 2.1M
2021-02-08 45.80 46.79 44.12 45.48 1.1M
2021-02-05 47.13 47.23 43.87 45.84 1.5M
2021-02-04 48.65 49.70 46.39 46.99 1.1M
2021-02-03 49.69 49.98 47.91 48.90 1.1M
2021-02-02 47.22 49.59 46.43 48.64 1.6M
2021-02-01 44.71 47.00 43.40 46.96 1.1M
2021-01-29 44.01 46.41 43.15 43.73 1.1M
2021-01-28 45.82 46.50 44.00 44.50 1.2M
2021-01-27 45.78 47.39 43.00 45.16 1.7M
2021-01-26 49.13 49.84 46.29 47.84 2.0M
2021-01-25 48.68 53.00 47.00 49.17 3.5M
2021-01-22 45.50 47.63 45.41 46.05 1.5M
2021-01-21 44.61 47.36 43.30 46.93 1.7M
2021-01-20 46.17 48.16 42.15 43.63 2.4M
2021-01-19 39.50 44.93 39.45 44.41 3.3M
2021-01-15 39.10 40.39 36.88 37.99 1.8M
2021-01-14 40.45 41.50 38.96 39.22 1.7M
2021-01-13 40.40 41.26 38.06 39.27 2.7M
2021-01-12 38.59 41.51 36.62 41.43 3.9M
2021-01-11 34.40 36.93 34.40 36.54 1.9M
2021-01-08 33.62 36.14 33.50 35.43 2.8M
2021-01-07 30.88 33.65 30.71 33.55 3.2M
2021-01-06 29.13 29.98 28.57 28.93 1.1M
2021-01-05 28.80 29.28 28.05 28.90 0.9M
2021-01-04 29.10 30.59 28.51 28.77 1.5M