挪威邮轮

NCLH
🏛️ 墨西哥 →
454.30
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
2021-12-31 430.00 430.00 419.00 426.00 0.0M
2021-12-30 446.00 456.50 429.22 432.59 0.0M
2021-12-29 445.71 448.00 441.00 442.84 0.0M
2021-12-28 446.00 465.00 446.00 453.72 0.0M
2021-12-27 450.00 461.00 446.78 457.50 0.0M
2021-12-23 473.00 482.00 465.00 469.99 0.0M
2021-12-22 462.58 474.00 455.54 469.99 0.0M
2021-12-21 442.85 465.55 440.00 462.57 0.0M
2021-12-20 417.00 432.00 403.00 429.99 0.0M
2021-12-17 395.00 425.12 395.00 424.70 0.0M
2021-12-16 415.58 418.00 398.40 402.45 0.0M
2021-12-15 432.64 432.64 410.00 425.00 0.0M
2021-12-14 425.00 441.00 425.00 434.06 0.0M
2021-12-13 430.93 435.00 419.00 431.47 0.0M
2021-12-10 451.64 451.64 440.01 451.02 0.0M
2021-12-09 447.00 453.00 445.46 448.47 0.0M
2021-12-08 437.61 466.01 432.01 454.04 0.0M
2021-12-07 439.25 444.00 420.00 420.00 0.0M
2021-12-06 394.00 439.01 393.40 425.07 0.0M
2021-12-03 412.28 412.28 384.00 389.15 0.0M
2021-12-02 381.00 407.00 380.00 405.77 0.0M
2021-12-01 423.00 431.11 381.01 384.51 0.4M
2021-11-30 430.00 430.00 404.00 419.72 0.1M
2021-11-29 442.01 465.00 425.95 438.20 0.0M
2021-11-26 480.00 480.00 420.00 442.01 0.0M
2021-11-24 480.00 490.19 478.01 485.05 0.0M
2021-11-23 482.00 496.00 475.90 478.60 0.0M
2021-11-22 500.00 500.00 475.00 484.00 0.0M
2021-11-19 486.00 492.00 475.18 479.38 0.0M
2021-11-18 494.43 495.00 484.19 489.00 0.0M
2021-11-17 490.00 496.80 480.00 496.75 0.0M
2021-11-16 523.50 523.50 485.00 493.68 0.1M
2021-11-12 538.00 546.06 522.00 526.93 0.0M
2021-11-11 549.00 553.01 540.00 544.79 0.0M
2021-11-10 551.00 563.00 547.00 554.03 0.0M
2021-11-09 573.00 573.00 555.01 563.01 0.0M
2021-11-08 610.00 610.00 570.81 572.01 0.0M
2021-11-05 573.00 601.00 573.00 587.44 0.0M
2021-11-04 562.49 562.49 549.00 549.00 0.0M
2021-11-03 540.00 573.00 540.00 561.50 0.0M
2021-11-01 525.00 560.70 525.00 560.70 0.0M
2021-10-29 530.00 535.00 525.01 525.31 0.0M
2021-10-28 510.00 530.00 510.00 524.86 0.0M
2021-10-27 522.00 524.00 515.01 515.01 0.0M
2021-10-26 531.88 537.99 525.00 525.24 0.0M
2021-10-25 520.00 528.89 515.99 522.42 0.0M
2021-10-22 512.00 514.80 504.40 513.41 0.0M
2021-10-21 518.75 518.75 515.00 518.00 0.0M
2021-10-20 515.00 520.12 510.01 515.00 0.0M
2021-10-19 525.00 528.70 519.47 519.66 0.0M
2021-10-18 530.00 538.53 525.00 531.95 0.0M
2021-10-15 553.70 561.00 540.00 540.00 0.0M
2021-10-14 547.55 553.60 546.00 546.93 0.0M
2021-10-13 558.99 560.02 544.00 544.71 0.0M
2021-10-12 549.80 562.90 549.80 561.06 0.0M
2021-10-11 548.01 558.00 545.01 545.01 0.0M
2021-10-08 550.00 563.00 545.01 545.80 0.0M
2021-10-07 565.93 579.00 553.51 553.51 0.0M
2021-10-06 574.01 574.01 560.01 565.93 0.0M
2021-10-05 575.96 582.00 562.51 562.51 0.0M
2021-10-04 582.00 585.00 560.01 560.06 0.0M
2021-10-01 580.00 582.41 565.01 578.96 0.0M
2021-09-30 550.00 553.53 545.00 550.02 0.0M
2021-09-29 568.00 571.55 553.51 556.52 0.0M
2021-09-28 570.00 580.00 562.33 567.17 0.0M
2021-09-27 558.00 592.00 558.00 568.73 0.0M
2021-09-24 547.00 567.00 546.89 562.82 0.0M
2021-09-23 526.00 552.81 526.00 545.19 0.0M
2021-09-22 503.39 525.00 503.39 522.71 0.0M
2021-09-21 515.00 515.00 500.70 501.01 0.0M
2021-09-20 500.00 508.00 494.91 503.76 0.0M
2021-09-17 486.01 515.95 486.01 512.18 0.0M
2021-09-15 485.00 495.00 483.61 491.41 0.0M
2021-09-14 495.31 500.00 490.01 490.84 0.0M
2021-09-13 484.00 506.04 479.50 498.46 0.0M
2021-09-10 500.00 500.22 489.01 490.87 0.0M
2021-09-09 490.33 507.34 490.33 495.45 0.0M
2021-09-08 497.01 498.01 486.50 490.40 0.0M
2021-09-07 499.90 500.00 487.00 496.22 0.0M
2021-09-06 491.05 491.05 490.01 490.01 0.0M
2021-09-03 504.03 504.03 487.00 488.61 0.0M
2021-09-02 503.75 518.00 493.96 508.54 0.0M
2021-09-01 510.00 515.01 500.00 504.40 0.0M
2021-08-31 508.76 521.25 508.76 516.62 0.0M
2021-08-30 530.00 530.00 510.22 510.22 0.0M
2021-08-27 509.08 532.95 509.08 528.00 0.0M
2021-08-26 524.00 532.44 511.45 516.70 0.0M
2021-08-25 519.35 534.99 519.35 527.43 0.2M
2021-08-24 510.00 524.00 510.00 521.47 0.1M
2021-08-23 495.00 509.99 495.00 501.10 0.0M
2021-08-20 474.20 481.00 468.50 480.62 0.0M
2021-08-19 470.58 470.58 456.00 463.93 0.0M
2021-08-18 473.00 485.78 468.82 477.34 0.0M
2021-08-17 490.60 490.60 468.00 473.25 0.0M
2021-08-16 490.00 493.24 479.00 490.14 0.0M
2021-08-13 506.99 506.99 492.11 495.13 0.0M
2021-08-12 520.00 520.00 502.57 511.12 0.0M
2021-08-11 518.38 525.37 502.99 521.91 0.0M
2021-08-10 498.95 521.40 498.95 518.38 0.0M
2021-08-09 497.89 498.94 477.90 495.07 0.0M
2021-08-06 488.18 499.00 476.27 497.44 0.0M
2021-08-05 452.00 484.99 451.40 480.47 0.0M
2021-08-04 450.00 462.27 443.82 451.85 0.0M
2021-08-03 470.68 470.68 448.00 460.11 0.0M
2021-08-02 478.50 493.50 470.00 470.00 0.0M
2021-07-30 498.00 498.00 475.97 477.87 0.0M
2021-07-29 505.50 517.36 504.00 504.00 0.2M
2021-07-28 514.16 514.19 497.47 507.95 0.0M
2021-07-27 516.15 516.53 503.24 505.01 0.0M
2021-07-26 500.00 521.53 498.38 516.53 0.0M
2021-07-23 520.03 520.03 497.01 498.38 0.0M
2021-07-22 529.99 529.99 505.01 515.52 0.0M
2021-07-21 487.55 527.32 487.55 526.89 0.1M
2021-07-20 440.00 480.54 440.00 479.24 0.0M
2021-07-19 465.00 465.00 428.00 439.01 0.0M
2021-07-16 490.01 490.01 459.00 459.41 0.0M
2021-07-15 525.00 525.00 469.97 486.36 0.0M
2021-07-14 524.00 529.00 500.00 501.00 0.0M
2021-07-13 541.47 541.47 524.00 524.19 0.0M
2021-07-12 560.21 560.21 536.21 541.98 0.0M
2021-07-09 538.60 544.95 530.00 544.95 0.0M
2021-07-08 540.00 545.00 519.99 533.05 0.0M
2021-07-07 562.00 562.29 539.58 540.76 0.0M
2021-07-06 599.99 599.99 557.00 562.38 0.0M
2021-07-05 583.00 583.00 583.00 583.00 0.0M
2021-07-02 580.00 580.00 573.05 573.29 0.0M
2021-07-01 587.51 602.00 587.51 590.53 0.0M
2021-06-30 576.00 590.00 570.00 585.29 0.0M
2021-06-29 577.01 585.28 573.64 573.64 0.0M
2021-06-28 615.00 615.00 576.00 578.91 0.0M
2021-06-25 610.79 617.71 603.90 617.71 0.0M
2021-06-24 620.00 625.00 607.00 611.04 0.0M
2021-06-23 627.00 633.00 625.42 626.72 0.0M
2021-06-22 640.00 640.00 626.01 628.67 0.4M
2021-06-21 620.00 642.00 620.00 642.00 0.0M
2021-06-18 638.00 639.05 620.00 626.05 0.0M
2021-06-17 650.00 662.98 625.00 633.75 0.0M
2021-06-16 637.41 644.99 623.50 644.99 0.0M
2021-06-15 630.54 630.82 617.60 618.71 0.0M
2021-06-14 633.15 635.60 615.01 618.59 0.0M
2021-06-11 626.00 645.00 620.00 640.28 0.0M
2021-06-10 646.20 650.00 626.38 638.92 0.0M
2021-06-09 668.99 668.99 642.01 646.04 0.0M
2021-06-08 655.20 669.00 655.20 668.99 0.0M
2021-06-07 644.00 660.73 644.00 652.20 0.1M
2021-06-04 651.00 651.00 634.41 642.94 0.0M
2021-06-03 659.99 659.99 642.00 650.99 0.0M
2021-06-02 653.75 668.00 653.75 660.00 0.0M
2021-06-01 659.00 659.00 644.08 653.75 0.0M
2021-05-31 640.00 640.00 618.99 619.00 0.0M
2021-05-28 648.51 648.51 634.35 636.17 0.0M
2021-05-27 629.19 649.98 629.19 648.12 0.1M
2021-05-26 625.44 635.00 623.00 627.47 0.9M
2021-05-25 590.01 635.40 590.01 618.79 0.9M
2021-05-24 596.00 600.00 570.50 598.03 0.3M
2021-05-21 589.50 590.16 572.99 576.08 0.0M
2021-05-20 567.01 582.99 567.00 578.63 0.0M
2021-05-19 567.00 575.61 560.00 574.87 0.0M
2021-05-18 570.00 594.55 570.00 582.23 0.0M
2021-05-17 566.00 570.00 557.00 568.89 0.0M
2021-05-14 534.39 569.99 531.10 568.39 0.0M
2021-05-13 529.11 540.00 514.30 531.11 0.0M
2021-05-12 540.00 544.00 523.52 526.52 0.0M
2021-05-11 543.84 557.63 530.00 553.25 0.0M
2021-05-10 571.92 571.92 560.00 561.00 0.0M
2021-05-07 558.16 572.98 555.00 568.56 0.0M
2021-05-06 607.89 607.89 550.00 558.15 0.0M
2021-05-05 609.00 618.54 601.32 603.51 0.0M
2021-05-04 625.01 625.01 595.00 608.70 0.1M
2021-05-03 630.30 637.41 621.00 629.33 0.4M
2021-04-30 600.00 630.20 596.70 628.25 0.4M
2021-04-29 621.11 646.81 604.17 607.00 0.5M
2021-04-28 603.06 615.00 600.01 603.05 0.8M
2021-04-27 600.00 612.20 596.80 611.35 0.0M
2021-04-26 610.00 616.01 600.00 601.53 0.3M
2021-04-23 583.00 596.21 583.00 591.88 1.1M
2021-04-22 580.00 603.02 575.86 578.50 1.9M
2021-04-21 544.90 587.50 544.90 582.30 1.2M
2021-04-20 552.20 552.20 515.00 533.00 0.0M
2021-04-19 565.31 565.31 549.92 552.20 0.0M
2021-04-16 570.00 570.00 559.95 565.31 0.0M
2021-04-15 590.00 590.00 562.65 564.33 0.0M
2021-04-14 602.99 604.00 585.00 585.00 0.0M
2021-04-13 591.95 593.99 570.02 591.71 0.0M
2021-04-12 615.00 615.00 580.00 589.01 0.0M
2021-04-09 610.00 620.00 610.00 615.00 0.6M
2021-04-08 627.00 627.00 592.00 613.99 0.6M
2021-04-07 646.00 665.90 631.95 632.48 0.4M
2021-04-06 619.74 635.61 617.00 626.17 0.9M
2021-04-05 590.00 610.00 590.00 601.77 1.0M
2021-03-31 562.00 566.57 554.00 565.99 0.1M
2021-03-30 543.26 560.05 539.20 558.00 0.0M
2021-03-29 552.49 553.83 536.00 541.81 0.4M
2021-03-26 549.49 550.00 532.00 549.24 0.4M
2021-03-25 529.75 544.41 507.87 537.92 0.9M
2021-03-24 573.37 590.00 500.11 532.48 1.1M
2021-03-23 591.00 591.00 550.00 552.33 0.1M
2021-03-22 629.99 629.99 588.70 590.73 0.7M
2021-03-19 598.00 608.78 573.94 607.52 0.2M
2021-03-18 623.00 623.00 593.92 596.01 0.0M
2021-03-17 618.00 627.30 610.00 617.96 0.0M
2021-03-16 647.00 647.00 614.00 625.33 0.5M
2021-03-12 628.04 644.99 628.00 634.84 0.0M
2021-03-11 628.24 635.99 607.97 620.00 0.0M
2021-03-10 633.32 640.00 614.00 617.09 0.1M
2021-03-09 641.00 641.00 601.18 633.52 0.0M
2021-03-08 628.68 645.00 622.00 633.40 0.2M
2021-03-05 698.73 698.73 570.00 617.96 0.4M
2021-03-04 710.01 714.26 660.00 691.59 0.5M
2021-03-03 655.63 707.01 655.63 693.24 0.3M
2021-03-02 623.98 648.00 623.98 642.70 0.2M
2021-03-01 627.29 642.00 610.01 614.86 0.5M
2021-02-26 620.00 624.58 596.00 621.30 0.2M
2021-02-25 649.00 664.16 595.00 602.53 0.4M
2021-02-24 614.00 644.99 609.93 636.53 0.1M
2021-02-23 600.00 600.00 546.13 587.97 0.1M
2021-02-22 567.00 617.00 563.50 592.99 0.5M
2021-02-19 510.00 550.92 510.00 549.46 0.1M
2021-02-18 517.05 517.05 496.23 512.33 0.0M
2021-02-17 504.67 525.00 498.13 515.00 0.0M
2021-02-16 482.76 510.05 482.76 504.67 0.0M
2021-02-15 470.00 470.00 469.50 469.51 0.0M
2021-02-12 470.00 470.00 465.00 467.30 0.0M
2021-02-11 480.00 484.00 470.73 474.00 0.0M
2021-02-10 494.46 495.00 483.00 483.83 0.0M
2021-02-09 487.00 490.00 482.07 484.44 0.0M
2021-02-08 504.50 507.80 497.93 503.15 0.0M
2021-02-05 504.75 510.00 493.39 499.99 0.0M
2021-02-04 480.00 501.00 480.00 496.00 0.0M
2021-02-03 464.00 479.49 463.52 478.99 0.0M
2021-02-02 460.00 467.15 455.89 463.87 0.0M
2021-01-29 494.00 494.00 455.00 465.28 0.0M
2021-01-28 494.00 514.99 485.86 489.36 0.0M
2021-01-27 460.00 495.40 460.00 472.01 0.0M
2021-01-26 498.00 498.00 472.00 472.71 0.0M
2021-01-25 481.70 483.05 469.82 480.02 0.0M
2021-01-22 483.00 491.03 481.67 488.94 0.0M
2021-01-21 488.00 501.71 488.00 492.31 0.0M
2021-01-20 498.00 498.00 488.62 493.68 0.0M
2021-01-19 502.62 505.29 492.00 498.06 0.0M
2021-01-18 504.71 504.71 480.00 480.54 0.0M
2021-01-15 520.00 530.00 504.00 505.31 0.0M
2021-01-14 500.00 523.00 500.00 519.81 0.0M
2021-01-13 480.00 488.87 473.00 488.40 0.0M
2021-01-12 480.00 485.00 478.72 485.00 0.0M
2021-01-11 480.00 492.08 480.00 482.79 0.0M
2021-01-08 493.01 493.01 482.03 486.99 0.0M
2021-01-07 485.00 505.36 485.00 495.99 0.0M
2021-01-06 486.50 489.25 469.33 480.39 0.0M
2021-01-05 480.00 488.02 470.00 486.50 0.0M
2021-01-04 490.00 490.00 465.01 474.40 0.0M