挪威邮轮

NCLH
🏛️ 墨西哥 →
460.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 458.00 458.00 458.00 458.00 0.0K
13:05 460.00 460.00 460.00 460.00 0.1K
13:25 460.00 460.00 460.00 460.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 458.00 460.00 458.00 460.00 0.0M
2025-09-25 462.69 465.00 462.00 465.00 0.0M
2025-09-24 464.00 465.00 464.00 464.00 0.0M
2025-09-23 475.00 475.00 475.00 475.00 0.0M
2025-09-22 456.00 466.00 456.00 465.13 0.0M
2025-09-19 459.00 469.20 459.00 464.11 0.0M
2025-09-18 464.00 471.00 460.00 471.00 0.0M
2025-09-17 472.00 472.00 462.00 467.50 0.0M
2025-09-15 476.00 478.00 476.00 478.00 0.0M
2025-09-12 494.51 500.00 494.51 500.00 0.0M
2025-09-11 490.00 499.00 490.00 497.00 0.0M
2025-09-10 459.00 470.00 459.00 470.00 0.0M
2025-09-09 473.00 474.00 473.00 474.00 0.0M
2025-09-08 463.00 467.80 458.00 458.00 0.0M
2025-09-05 486.00 488.00 481.00 481.00 0.0M
2025-09-04 479.00 479.00 478.78 478.78 0.0M
2025-09-03 459.69 475.00 459.69 475.00 0.0M
2025-09-02 460.00 462.00 460.00 462.00 0.0M
2025-08-29 465.00 465.00 463.00 463.00 0.0M
2025-08-28 476.20 476.30 472.00 473.90 0.0M
2025-08-25 464.16 464.16 461.00 461.00 0.0M
2025-08-22 436.60 466.50 436.60 466.50 0.0M
2025-08-21 439.00 439.00 438.80 438.80 0.0M
2025-08-19 459.40 459.40 459.40 459.40 0.0M
2025-08-18 465.00 465.00 462.67 462.67 0.0M
2025-08-15 452.00 452.00 452.00 452.00 0.0M
2025-08-14 452.50 452.50 452.00 452.00 0.0M
2025-08-13 459.60 462.60 459.60 462.60 0.0M
2025-08-12 451.49 451.49 451.49 451.49 0.0M
2025-08-11 442.00 442.00 441.00 441.00 0.0M
2025-08-08 450.00 450.00 448.00 448.00 0.0M
2025-08-07 456.00 456.00 454.00 454.97 0.0M
2025-08-06 464.00 464.00 461.00 461.00 0.0M
2025-08-05 486.39 486.39 486.39 486.39 0.0M
2025-08-04 462.50 479.00 462.50 476.70 0.0M
2025-07-31 475.01 503.00 474.01 480.18 0.1M
2025-07-30 440.00 445.00 439.00 441.00 0.0M
2025-07-29 440.00 442.00 440.00 442.00 0.0M
2025-07-28 446.50 452.00 445.90 445.90 0.0M
2025-07-25 441.20 441.20 441.20 441.20 0.0M
2025-07-23 448.00 452.00 448.00 450.10 0.0M
2025-07-22 432.00 440.30 432.00 440.30 0.0M
2025-07-21 441.60 441.60 435.00 435.71 0.0M
2025-07-18 443.00 443.16 442.40 442.40 0.0M
2025-07-17 440.99 444.00 439.26 442.81 0.0M
2025-07-16 440.00 441.00 440.00 441.00 0.0M
2025-07-15 430.70 431.00 427.70 429.80 0.0M
2025-07-14 432.00 435.99 432.00 435.99 0.0M
2025-07-11 426.00 426.00 426.00 426.00 0.0M
2025-07-10 415.00 432.03 415.00 429.91 0.0M
2025-07-09 406.88 406.88 406.88 406.88 0.0M
2025-07-08 404.34 404.34 404.00 404.00 0.0M
2025-07-07 410.40 410.40 399.67 399.67 0.1M
2025-07-03 402.00 411.00 402.00 410.50 0.0M
2025-07-02 400.00 402.00 395.71 400.14 0.1M
2025-07-01 384.00 395.00 384.00 395.00 0.0M
2025-06-30 385.00 385.00 377.98 377.98 0.0M
2025-06-27 373.01 380.75 373.01 380.75 0.0M
2025-06-24 372.00 375.00 368.54 372.00 0.0M
2025-06-23 345.00 354.28 337.74 354.28 0.0M
2025-06-20 359.06 359.06 359.06 359.06 0.0M
2025-06-18 345.00 348.00 345.00 348.00 0.0M
2025-06-17 350.00 350.00 349.03 349.03 0.0M
2025-06-13 354.00 354.00 334.66 335.61 0.0M
2025-06-12 357.00 357.00 354.00 354.00 0.0M
2025-06-11 361.50 361.50 361.00 361.00 0.0M
2025-06-10 377.00 377.00 374.00 376.00 0.0M
2025-06-09 381.00 381.00 373.00 373.76 0.0M
2025-06-06 379.36 379.36 378.00 378.00 0.0M
2025-06-05 355.00 376.00 355.00 373.00 0.0M
2025-06-04 350.00 354.00 348.42 354.00 0.0M
2025-06-03 350.00 352.00 350.00 352.00 0.0M
2025-06-02 332.00 336.50 332.00 336.50 0.0M
2025-05-30 344.52 344.52 343.98 344.25 0.0M
2025-05-29 339.00 339.07 339.00 339.07 0.0M
2025-05-28 345.00 345.00 342.50 342.50 0.0M
2025-05-27 343.00 350.50 342.80 350.50 0.0M
2025-05-23 329.00 329.00 329.00 329.00 0.0M
2025-05-22 334.00 338.50 334.00 337.40 0.0M
2025-05-21 345.00 345.00 332.90 333.72 0.0M
2025-05-20 355.00 356.43 349.22 350.52 0.0M
2025-05-19 366.00 366.00 365.00 365.49 0.0M
2025-05-16 375.00 377.00 375.00 375.01 0.0M
2025-05-15 370.00 375.00 370.00 374.50 0.0M
2025-05-14 376.80 377.50 376.15 377.00 0.0M
2025-05-13 379.00 379.00 372.00 372.00 0.0M
2025-05-12 358.00 376.20 358.00 375.04 0.0M
2025-05-09 344.00 344.00 343.00 343.00 0.0M
2025-05-08 348.00 353.00 348.00 350.87 0.0M
2025-05-07 341.82 341.82 341.82 341.82 0.0M
2025-05-06 340.00 340.42 340.00 340.42 0.0M
2025-05-05 345.00 346.72 342.00 342.55 0.0M
2025-05-02 330.00 344.00 330.00 340.59 0.0M
2025-04-30 315.00 317.00 301.10 313.74 0.0M
2025-04-29 341.14 342.00 335.90 341.65 0.0M
2025-04-28 349.00 349.00 338.00 338.00 0.0M
2025-04-25 335.33 335.33 333.00 335.05 0.0M
2025-04-24 332.99 335.75 332.99 335.00 0.0M
2025-04-23 334.00 348.00 334.00 339.00 0.0M
2025-04-22 321.00 321.00 321.00 321.00 0.0M
2025-04-21 316.00 316.68 314.00 316.68 0.0M
2025-04-16 322.00 322.00 320.00 320.00 0.0M
2025-04-15 329.04 329.04 324.71 326.50 0.0M
2025-04-14 336.34 336.34 329.00 330.06 0.0M
2025-04-11 326.00 333.50 325.00 332.63 0.0M
2025-04-10 352.00 352.00 333.00 333.00 0.0M
2025-04-09 329.00 376.00 320.00 375.70 0.0M
2025-04-08 345.00 345.00 320.00 320.00 0.0M
2025-04-07 311.00 324.19 311.00 320.80 0.0M
2025-04-04 313.00 324.30 304.20 323.26 0.0M
2025-04-03 372.00 372.00 325.00 325.00 0.1M
2025-04-02 394.00 394.00 393.70 393.70 0.0M
2025-04-01 378.00 386.00 378.00 385.00 0.0M
2025-03-31 382.00 388.56 372.00 388.56 0.0M
2025-03-28 396.00 396.00 389.00 389.00 0.0M
2025-03-27 404.80 405.00 404.80 405.00 0.0M
2025-03-25 408.53 414.00 408.00 412.02 0.0M
2025-03-24 417.00 417.00 412.72 414.45 0.0M
2025-03-21 405.81 415.00 405.81 414.05 0.0M
2025-03-20 410.00 410.00 410.00 410.00 0.0M
2025-03-19 396.00 401.07 394.00 397.48 0.0M
2025-03-18 396.60 396.60 380.20 381.47 0.0M
2025-03-14 372.00 382.00 372.00 381.00 0.0M
2025-03-13 384.40 384.40 368.00 372.00 0.0M
2025-03-12 392.00 395.00 379.95 381.05 0.0M
2025-03-11 372.00 384.00 362.50 383.00 0.0M
2025-03-10 405.00 405.00 373.84 380.50 0.0M
2025-03-07 400.00 406.05 390.00 406.05 0.1M
2025-03-06 425.00 425.00 411.00 411.00 0.0M
2025-03-05 426.00 426.00 426.00 426.00 0.0M
2025-03-04 445.00 445.00 427.50 437.00 0.0M
2025-03-03 466.15 466.15 450.00 450.00 0.0M
2025-02-28 480.00 480.00 460.00 467.62 0.0M
2025-02-27 525.00 525.00 480.00 483.00 0.0M
2025-02-26 514.00 516.00 512.40 512.40 0.0M
2025-02-25 500.00 500.00 500.00 500.00 0.0M
2025-02-24 499.33 509.90 499.33 507.00 0.0M
2025-02-21 512.00 514.50 490.00 491.00 0.0M
2025-02-20 528.00 528.00 498.84 521.90 0.0M
2025-02-19 548.58 552.30 548.58 552.30 0.0M
2025-02-18 537.99 553.08 537.99 547.00 0.0M
2025-02-14 528.00 528.00 528.00 528.00 0.0M
2025-02-13 530.00 534.00 530.00 532.60 0.0M
2025-02-12 530.00 530.01 528.00 530.00 0.0M
2025-02-11 539.00 539.00 531.50 531.50 0.0M
2025-02-10 553.00 553.00 546.30 548.95 0.0M
2025-02-07 577.06 577.06 562.12 562.12 0.0M
2025-02-06 578.00 580.00 575.52 580.00 0.0M
2025-02-05 579.62 579.62 577.72 579.03 0.0M
2025-02-04 565.50 565.50 565.00 565.00 0.0M
2025-01-31 600.35 600.35 600.35 600.35 0.0M
2025-01-30 585.80 597.00 585.78 597.00 0.0M
2025-01-29 584.20 590.00 577.05 578.00 0.0M
2025-01-28 547.00 584.20 547.00 584.20 0.0M
2025-01-27 520.00 546.00 520.00 542.06 0.0M
2025-01-24 530.00 530.00 523.00 523.00 0.0M
2025-01-23 531.00 536.39 530.81 536.39 0.0M
2025-01-22 544.70 544.70 539.74 539.74 0.0M
2025-01-21 581.00 581.00 563.48 563.48 0.0M
2025-01-20 590.00 590.00 590.00 590.00 0.0M
2025-01-17 558.50 569.00 558.50 569.00 0.0M
2025-01-16 542.00 549.00 542.00 549.00 0.0M
2025-01-15 537.00 540.00 534.00 535.00 0.0M
2025-01-14 530.64 535.08 530.64 535.08 0.0M
2025-01-13 526.00 526.00 525.00 525.65 0.0M
2025-01-10 532.00 532.00 528.10 528.10 0.0M
2025-01-08 519.00 530.00 519.00 530.00 0.0M
2025-01-07 518.00 518.00 503.95 513.00 0.0M
2025-01-06 528.00 528.00 522.00 522.00 0.0M
2025-01-03 525.15 525.15 519.48 524.00 0.0M
2025-01-02 536.67 536.67 536.67 536.67 0.0M