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
2022-12-30 235.00 239.95 235.00 237.34 0.0M
2022-12-29 246.99 246.99 240.00 242.00 0.0M
2022-12-28 242.00 242.00 236.00 236.00 0.0M
2022-12-27 251.00 253.83 245.15 245.15 0.0M
2022-12-26 254.98 255.00 254.98 255.00 0.0M
2022-12-23 252.55 252.55 249.32 249.32 0.0M
2022-12-22 267.00 267.00 249.60 255.30 0.0M
2022-12-21 274.91 274.91 274.90 274.90 0.0M
2022-12-19 280.00 280.00 267.08 267.08 0.0M
2022-12-16 288.00 288.00 283.55 285.37 0.0M
2022-12-15 290.92 290.92 290.92 290.92 0.0M
2022-12-14 292.00 296.00 291.50 296.00 0.0M
2022-12-13 300.00 300.01 289.00 292.00 0.0M
2022-12-09 305.00 305.10 304.00 304.00 0.0M
2022-12-08 312.50 315.00 307.21 307.40 0.0M
2022-12-07 310.00 310.00 304.00 304.09 0.0M
2022-12-06 312.00 314.50 306.40 313.00 0.0M
2022-12-05 327.50 328.50 319.00 319.00 0.0M
2022-12-02 312.20 318.10 312.20 318.10 0.0M
2022-12-01 320.00 325.00 319.00 319.00 0.0M
2022-11-30 312.15 318.50 309.25 317.64 0.0M
2022-11-29 305.00 320.00 305.00 319.97 0.0M
2022-11-28 316.00 316.78 307.60 307.60 0.0M
2022-11-25 320.00 320.00 318.90 318.90 0.0M
2022-11-23 314.07 316.00 314.07 316.00 0.0M
2022-11-22 319.73 319.73 314.00 314.00 0.0M
2022-11-18 320.00 322.00 319.48 319.48 0.0M
2022-11-17 314.00 321.50 311.50 317.00 0.0M
2022-11-16 332.00 342.07 331.00 338.16 0.0M
2022-11-15 354.99 360.10 349.86 354.00 0.0M
2022-11-14 350.28 353.57 350.00 350.80 0.0M
2022-11-11 340.00 355.00 332.00 350.00 0.0M
2022-11-10 328.35 337.99 328.35 332.00 0.0M
2022-11-09 330.00 330.00 310.00 310.00 0.0M
2022-11-08 344.82 355.00 333.00 333.66 0.4M
2022-11-07 322.10 323.00 321.78 321.78 0.0M
2022-11-04 334.44 343.00 329.00 329.00 0.0M
2022-11-03 335.00 335.00 332.00 334.40 0.0M
2022-11-01 344.00 344.00 333.02 333.27 0.0M
2022-10-31 329.00 338.00 326.00 337.02 0.0M
2022-10-28 325.00 325.00 325.00 325.00 0.0M
2022-10-27 316.13 319.00 310.00 312.02 0.0M
2022-10-26 305.11 327.00 305.11 317.00 0.0M
2022-10-25 302.51 314.00 302.51 313.49 0.4M
2022-10-24 295.00 305.00 295.00 305.00 0.0M
2022-10-21 289.11 297.00 289.11 296.03 0.0M
2022-10-20 290.00 292.00 288.00 288.00 0.0M
2022-10-19 289.00 289.10 281.00 281.00 0.0M
2022-10-18 274.00 288.00 274.00 287.00 0.0M
2022-10-17 270.00 270.00 265.55 265.55 0.0M
2022-10-14 265.00 269.00 263.00 264.00 0.0M
2022-10-13 257.00 263.30 253.00 260.00 0.0M
2022-10-12 246.00 261.00 240.75 260.00 0.0M
2022-10-11 231.50 235.00 224.20 233.69 0.0M
2022-10-10 248.00 248.00 230.82 237.00 0.0M
2022-10-07 254.00 254.00 248.01 250.00 0.0M
2022-10-06 270.00 273.00 265.00 267.22 0.0M
2022-10-05 263.55 263.55 263.55 263.55 0.0M
2022-10-04 230.35 268.19 230.35 265.50 0.0M
2022-10-03 223.00 233.95 223.00 230.35 0.0M
2022-09-30 266.19 266.19 228.36 229.27 0.0M
2022-09-29 288.21 288.21 276.00 276.00 0.0M
2022-09-28 294.00 295.50 289.00 293.50 0.0M
2022-09-27 290.00 290.00 275.01 280.00 0.0M
2022-09-26 280.00 280.00 275.00 276.69 0.0M
2022-09-23 282.00 282.00 267.40 267.40 0.0M
2022-09-22 287.01 291.00 287.00 287.00 0.0M
2022-09-21 296.30 300.00 293.00 295.00 0.0M
2022-09-20 310.00 315.50 303.00 304.74 0.0M
2022-09-19 313.00 313.00 303.00 305.53 0.0M
2022-09-15 302.00 315.00 302.00 315.00 0.0M
2022-09-14 289.00 300.00 289.00 298.79 0.0M
2022-09-13 291.51 291.51 286.50 286.86 0.0M
2022-09-12 289.12 296.00 288.00 294.50 0.0M
2022-09-09 288.80 293.00 287.35 290.00 0.0M
2022-09-08 282.00 286.00 282.00 284.00 0.0M
2022-09-07 272.00 280.00 272.00 280.00 0.0M
2022-09-06 272.00 272.00 260.00 266.66 0.0M
2022-09-02 266.00 270.00 259.00 259.00 0.0M
2022-09-01 260.00 262.00 253.00 262.00 0.0M
2022-08-31 270.00 270.00 263.00 264.00 0.0M
2022-08-30 269.00 269.00 269.00 269.00 0.0M
2022-08-29 275.50 275.50 273.80 273.80 0.0M
2022-08-26 288.00 293.00 286.00 274.62 0.0M
2022-08-25 279.00 293.00 279.00 287.98 0.0M
2022-08-24 266.50 278.10 266.50 275.00 0.0M
2022-08-23 257.50 258.00 256.86 256.86 0.0M
2022-08-22 262.00 262.00 254.00 254.10 0.0M
2022-08-19 280.00 280.00 262.00 262.00 0.0M
2022-08-18 275.80 276.30 272.50 276.00 0.0M
2022-08-17 284.00 284.00 273.00 277.10 0.0M
2022-08-16 279.23 293.53 279.23 290.30 0.0M
2022-08-15 276.00 283.00 276.00 283.00 0.0M
2022-08-12 274.64 284.00 274.64 280.99 0.0M
2022-08-11 281.45 284.00 272.55 275.04 0.0M
2022-08-10 255.66 275.50 255.65 272.00 0.0M
2022-08-09 270.00 270.00 241.00 245.00 0.0M
2022-08-08 280.00 284.50 272.36 273.16 0.0M
2022-08-05 266.00 272.07 264.62 267.35 0.0M
2022-08-04 265.55 266.09 260.00 263.30 0.0M
2022-08-03 261.97 267.00 261.97 266.68 0.0M
2022-08-02 248.00 262.78 248.00 258.00 0.0M
2022-08-01 237.24 244.00 237.24 243.94 0.0M
2022-07-29 245.00 249.00 244.00 248.53 0.0M
2022-07-28 240.15 246.00 230.93 245.00 0.0M
2022-07-27 234.04 236.50 234.00 236.50 0.0M
2022-07-26 237.00 237.56 229.00 229.32 0.0M
2022-07-25 240.00 244.53 235.00 241.00 0.0M
2022-07-22 259.00 259.00 243.80 246.20 0.0M
2022-07-21 257.00 257.80 252.00 257.04 0.0M
2022-07-20 275.00 276.00 270.00 274.00 0.1M
2022-07-19 257.92 265.00 257.92 264.50 0.1M
2022-07-18 244.32 262.08 244.32 253.00 0.0M
2022-07-15 236.00 243.99 236.00 242.00 0.0M
2022-07-14 237.50 242.00 233.00 233.00 0.0M
2022-07-13 233.00 239.00 229.01 238.00 0.0M
2022-07-12 233.40 244.00 233.40 240.50 0.0M
2022-07-11 231.00 231.00 226.00 227.61 0.0M
2022-07-08 242.00 242.00 233.00 236.00 0.0M
2022-07-07 243.05 243.05 239.00 242.65 0.0M
2022-07-06 254.89 257.00 233.00 233.92 0.0M
2022-07-05 220.00 255.00 220.00 254.77 0.0M
2022-07-04 230.00 230.00 230.00 230.00 0.0M
2022-07-01 226.00 232.19 222.50 229.00 0.0M
2022-06-30 230.00 230.00 213.50 222.08 0.1M
2022-06-29 250.00 250.00 228.00 233.04 0.0M
2022-06-28 265.00 270.00 257.00 258.00 0.0M
2022-06-27 255.00 257.38 248.52 256.00 0.0M
2022-06-24 247.25 263.00 247.25 262.69 0.0M
2022-06-23 225.00 228.00 220.00 220.00 0.0M
2022-06-22 234.75 234.75 229.91 230.11 0.0M
2022-06-21 229.00 236.60 228.00 232.75 0.0M
2022-06-20 234.99 235.00 234.99 235.00 0.0M
2022-06-17 213.60 231.50 213.60 231.06 0.1M
2022-06-16 229.00 229.00 211.99 212.02 0.0M
2022-06-15 234.70 242.00 234.70 237.15 0.0M
2022-06-14 240.08 243.30 227.00 230.00 0.0M
2022-06-13 260.00 260.00 234.65 240.08 0.0M
2022-06-10 270.00 270.00 262.00 263.11 0.0M
2022-06-09 296.01 296.01 272.00 272.69 0.0M
2022-06-08 303.88 305.61 296.00 297.27 0.0M
2022-06-07 297.51 310.80 297.51 310.34 0.0M
2022-06-06 309.00 309.00 303.00 307.50 0.0M
2022-06-03 309.00 309.00 301.66 303.08 0.0M
2022-06-02 299.00 312.74 299.00 312.74 0.0M
2022-06-01 313.00 313.00 295.00 303.37 0.0M
2022-05-31 313.00 318.50 311.50 314.20 0.0M
2022-05-30 320.00 320.00 320.00 320.00 0.0M
2022-05-27 310.00 318.00 308.00 316.50 0.1M
2022-05-26 284.00 309.41 284.00 305.54 0.0M
2022-05-25 263.00 274.00 259.00 273.32 0.0M
2022-05-24 300.00 300.00 263.00 264.00 0.0M
2022-05-23 300.00 303.50 296.62 300.00 0.1M
2022-05-20 318.00 319.33 296.49 303.84 0.0M
2022-05-19 314.99 321.00 314.99 319.97 0.0M
2022-05-18 335.00 335.00 312.01 314.72 0.0M
2022-05-17 337.00 339.00 330.00 339.00 0.0M
2022-05-16 329.78 329.78 323.00 323.00 0.0M
2022-05-13 309.60 327.50 309.60 327.00 0.0M
2022-05-12 300.00 311.00 293.00 298.15 0.0M
2022-05-11 324.50 337.93 313.00 315.99 0.0M
2022-05-10 341.00 343.02 322.00 331.00 0.0M
2022-05-09 361.00 362.49 325.00 325.11 0.0M
2022-05-06 375.00 375.00 362.00 365.50 0.0M
2022-05-05 385.00 385.00 378.19 381.00 0.0M
2022-05-04 402.21 408.11 389.00 408.11 0.0M
2022-05-03 396.00 410.56 396.00 410.56 0.0M
2022-05-02 406.00 406.00 395.00 403.75 0.0M
2022-04-29 423.00 423.00 406.01 406.17 0.0M
2022-04-28 414.67 425.91 409.10 425.91 0.0M
2022-04-27 402.00 412.14 400.00 407.50 0.0M
2022-04-26 419.00 419.00 403.30 403.30 0.0M
2022-04-25 418.00 429.00 418.00 428.16 0.0M
2022-04-22 438.85 438.85 427.00 428.78 0.0M
2022-04-21 455.01 466.00 440.40 440.40 0.0M
2022-04-20 450.00 450.50 440.00 441.00 0.0M
2022-04-19 434.46 448.50 434.46 445.00 0.0M
2022-04-18 426.00 428.00 419.00 419.00 0.0M
2022-04-13 408.00 425.00 408.00 424.50 0.0M
2022-04-12 415.99 415.99 400.00 400.00 0.0M
2022-04-11 398.00 405.50 392.00 405.50 0.0M
2022-04-08 399.50 409.00 399.50 404.05 0.0M
2022-04-07 411.00 412.68 392.29 409.98 0.0M
2022-04-06 435.00 435.00 412.00 418.41 0.0M
2022-04-05 442.00 462.00 438.61 443.00 0.0M
2022-04-04 433.37 436.99 428.21 436.99 0.0M
2022-04-01 428.06 431.05 428.06 430.99 0.0M
2022-03-31 420.01 440.46 420.01 438.00 0.0M
2022-03-30 424.00 424.00 420.00 420.01 0.0M
2022-03-29 419.50 427.00 419.50 422.02 0.0M
2022-03-28 400.00 412.00 400.00 411.55 0.0M
2022-03-25 397.93 399.00 390.00 396.00 0.0M
2022-03-24 390.31 395.90 389.42 395.90 0.0M
2022-03-23 396.64 396.64 391.40 392.99 0.0M
2022-03-22 400.00 406.25 400.00 406.25 0.1M
2022-03-18 400.00 412.00 400.00 405.68 0.0M
2022-03-17 396.12 404.99 395.46 401.60 0.0M
2022-03-16 386.00 399.00 383.00 396.12 0.0M
2022-03-15 378.00 379.00 372.10 379.00 0.0M
2022-03-14 360.00 370.05 348.01 356.09 0.0M
2022-03-11 376.02 376.02 366.96 367.72 0.0M
2022-03-10 361.00 376.76 361.00 373.82 0.1M
2022-03-09 360.00 370.20 359.11 363.64 0.0M
2022-03-08 333.00 351.00 320.00 346.00 0.0M
2022-03-07 363.90 363.90 328.00 330.00 0.1M
2022-03-04 380.00 380.00 360.00 364.00 0.0M
2022-03-03 415.00 415.00 377.36 383.01 0.0M
2022-03-02 389.00 402.99 387.20 394.00 0.0M
2022-03-01 391.00 391.00 377.00 384.50 0.0M
2022-02-28 387.50 405.00 379.00 398.00 0.0M
2022-02-25 402.00 407.07 387.81 400.00 0.0M
2022-02-24 378.00 397.98 354.09 396.58 0.2M
2022-02-23 419.00 419.00 390.00 391.55 0.1M
2022-02-22 420.00 430.37 410.00 415.70 0.0M
2022-02-21 428.00 428.00 422.00 426.36 0.0M
2022-02-18 438.00 440.00 428.00 429.52 0.0M
2022-02-17 453.00 453.00 439.00 442.00 0.0M
2022-02-16 467.00 470.00 460.00 462.45 0.4M
2022-02-15 445.81 460.80 445.81 459.04 0.4M
2022-02-14 441.50 445.00 428.00 431.50 0.0M
2022-02-11 463.00 465.00 439.00 440.82 0.0M
2022-02-10 469.02 484.00 463.15 464.11 0.1M
2022-02-09 475.00 488.06 475.00 485.00 0.0M
2022-02-08 450.00 470.15 450.00 469.09 0.2M
2022-02-04 418.00 421.59 413.01 418.01 0.0M
2022-02-03 435.90 438.99 429.00 430.49 0.0M
2022-02-02 443.00 444.00 433.00 441.99 0.0M
2022-02-01 430.00 450.55 430.00 443.00 0.0M
2022-01-31 405.00 432.05 397.00 429.14 0.0M
2022-01-28 416.31 416.31 395.00 401.00 0.0M
2022-01-27 448.00 448.00 410.00 410.01 0.0M
2022-01-26 428.00 446.00 428.00 435.81 0.1M
2022-01-25 400.00 430.00 400.00 430.00 0.0M
2022-01-24 400.00 405.00 379.15 405.00 0.0M
2022-01-21 430.00 430.00 408.57 413.39 0.0M
2022-01-20 435.00 452.00 431.00 432.02 0.0M
2022-01-19 455.00 455.00 436.77 437.92 0.0M
2022-01-18 470.00 470.00 448.00 453.00 0.0M
2022-01-17 470.00 470.00 470.00 470.00 0.0M
2022-01-14 466.14 466.14 455.00 463.01 0.0M
2022-01-13 448.74 483.42 448.74 466.07 0.0M
2022-01-12 449.75 451.00 449.75 451.00 0.0M
2022-01-11 443.00 461.99 435.01 450.00 0.0M
2022-01-10 448.50 453.00 436.00 443.00 0.1M
2022-01-07 432.10 462.43 432.10 453.00 0.0M
2022-01-06 444.00 449.00 440.00 440.00 0.0M
2022-01-05 462.49 465.00 445.00 445.55 0.0M
2022-01-04 460.00 468.00 455.40 462.50 0.0M
2022-01-03 426.00 460.00 426.00 459.91 0.0M