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
2023-12-29 341.44 341.44 340.85 341.43 0.0M
2023-12-28 345.00 345.50 345.00 345.50 0.0M
2023-12-27 344.32 344.32 342.80 342.80 0.0M
2023-12-22 354.00 356.00 354.00 356.00 0.0M
2023-12-21 355.35 360.00 353.00 353.00 0.0M
2023-12-19 353.00 353.00 344.41 349.39 0.0M
2023-12-18 350.00 352.25 349.95 352.25 0.0M
2023-12-15 348.00 358.39 346.50 349.21 0.0M
2023-12-14 338.00 358.00 338.00 348.00 0.0M
2023-12-13 319.00 330.00 315.54 330.00 0.0M
2023-12-11 323.50 325.00 319.00 319.00 0.0M
2023-12-08 328.83 328.83 323.50 323.50 0.0M
2023-12-07 318.00 329.00 318.00 328.11 0.0M
2023-12-06 310.62 322.00 310.62 313.00 0.0M
2023-12-05 306.00 310.00 303.75 305.03 0.0M
2023-12-04 293.40 305.50 293.40 305.50 0.0M
2023-12-01 270.00 281.00 270.00 281.00 0.0M
2023-11-30 259.38 265.20 259.38 263.95 0.0M
2023-11-29 253.00 259.00 253.00 256.81 0.0M
2023-11-28 249.50 249.50 247.00 247.25 0.0M
2023-11-27 249.70 250.00 246.00 246.00 0.0M
2023-11-24 245.95 245.95 240.00 240.00 0.0M
2023-11-22 254.00 256.00 249.73 249.73 0.0M
2023-11-21 249.99 249.99 246.60 246.60 0.0M
2023-11-17 255.00 257.99 255.00 256.94 0.0M
2023-11-16 249.00 254.00 248.00 254.00 0.0M
2023-11-15 247.92 257.99 247.92 257.99 0.0M
2023-11-14 237.00 252.00 237.00 244.00 0.0M
2023-11-13 234.13 234.13 230.44 230.44 0.0M
2023-11-10 230.00 231.13 229.64 231.13 0.0M
2023-11-09 229.95 229.95 226.00 228.00 0.0M
2023-11-08 237.00 238.65 233.40 238.65 0.0M
2023-11-07 229.30 235.00 229.30 235.00 0.0M
2023-11-06 242.65 242.65 228.00 228.00 0.0M
2023-11-03 242.59 244.00 237.30 241.50 0.0M
2023-11-01 239.00 239.00 230.02 232.32 0.0M
2023-10-31 244.00 246.50 243.50 246.50 0.0M
2023-10-30 245.00 245.00 244.80 244.80 0.0M
2023-10-27 242.25 242.25 241.10 241.10 0.0M
2023-10-26 252.00 252.00 250.82 250.82 0.0M
2023-10-25 251.03 252.72 251.03 252.72 0.0M
2023-10-24 256.90 256.90 254.07 254.07 0.0M
2023-10-23 254.00 254.00 253.64 253.64 0.0M
2023-10-20 255.50 255.50 248.00 248.10 0.0M
2023-10-19 263.50 263.50 259.00 259.00 0.0M
2023-10-18 272.67 272.67 261.30 261.30 0.0M
2023-10-17 269.99 272.67 269.99 271.31 0.0M
2023-10-16 268.00 271.00 268.00 269.00 0.0M
2023-10-13 269.34 270.76 265.72 268.00 0.0M
2023-10-12 282.00 284.00 278.70 282.57 0.0M
2023-10-11 296.96 296.96 277.50 281.27 0.0M
2023-10-10 298.00 299.00 298.00 299.00 0.0M
2023-10-09 303.45 303.45 292.57 300.00 0.0M
2023-10-06 299.90 303.50 299.50 303.45 0.0M
2023-10-05 298.00 301.65 298.00 300.00 0.0M
2023-10-04 292.77 298.00 290.99 298.00 0.0M
2023-10-03 283.37 285.73 281.02 285.72 0.0M
2023-10-02 289.87 289.87 289.87 289.87 0.0M
2023-09-29 292.09 294.94 292.09 294.94 0.0M
2023-09-28 289.70 298.00 289.70 295.73 0.0M
2023-09-27 283.50 287.00 283.50 285.00 0.0M
2023-09-26 267.24 271.00 264.61 269.13 0.0M
2023-09-25 269.00 270.38 260.01 261.51 0.0M
2023-09-22 274.00 274.00 274.00 274.00 0.0M
2023-09-21 292.30 293.98 292.30 293.98 0.0M
2023-09-19 293.55 295.61 292.63 295.61 0.0M
2023-09-18 293.42 293.42 293.00 293.00 0.0M
2023-09-15 288.01 288.01 288.01 288.01 0.0M
2023-09-14 290.63 296.00 290.63 296.00 0.0M
2023-09-13 282.00 283.00 282.00 283.00 0.0M
2023-09-12 289.00 289.00 287.01 287.01 0.0M
2023-09-11 283.89 288.30 283.89 288.01 0.0M
2023-09-08 290.00 290.00 286.50 286.50 0.0M
2023-09-07 289.00 290.75 282.91 289.75 0.0M
2023-09-06 283.00 293.71 283.00 293.71 0.0M
2023-09-05 276.00 289.77 276.00 289.50 0.0M
2023-09-04 280.00 280.00 278.01 278.01 0.0M
2023-09-01 282.00 283.41 280.90 283.41 0.0M
2023-08-31 282.30 282.30 279.02 279.02 0.0M
2023-08-30 280.00 280.00 278.00 278.00 0.0M
2023-08-29 285.15 286.58 283.90 283.98 0.0M
2023-08-28 283.01 283.01 280.00 280.01 0.0M
2023-08-25 283.00 283.00 281.00 282.00 0.0M
2023-08-24 290.00 290.15 286.00 286.00 0.0M
2023-08-23 295.50 296.20 295.50 296.20 0.0M
2023-08-22 288.51 292.96 288.00 292.96 0.0M
2023-08-21 287.25 288.55 286.53 288.51 0.0M
2023-08-18 283.00 287.40 283.00 283.00 0.0M
2023-08-17 289.48 291.50 285.01 285.01 0.0M
2023-08-16 299.00 299.47 296.15 296.15 0.0M
2023-08-15 302.00 302.00 302.00 302.00 0.0M
2023-08-14 302.70 302.70 299.31 299.31 0.0M
2023-08-11 304.80 304.80 299.00 299.00 0.0M
2023-08-10 307.50 307.50 301.50 306.00 0.0M
2023-08-09 309.99 309.99 307.50 307.50 0.0M
2023-08-08 311.00 311.00 308.62 309.70 0.0M
2023-08-07 310.00 314.37 310.00 313.75 0.0M
2023-08-04 312.00 313.00 306.20 306.50 0.0M
2023-08-03 316.00 323.00 312.10 313.50 0.0M
2023-08-02 323.41 323.41 317.50 317.50 0.0M
2023-08-01 336.00 336.00 309.00 325.80 0.0M
2023-07-31 367.00 370.12 363.90 369.91 0.0M
2023-07-28 361.19 361.19 357.38 357.38 0.0M
2023-07-27 367.00 370.00 352.81 352.81 0.0M
2023-07-26 349.92 349.92 349.00 349.66 0.0M
2023-07-25 346.40 346.40 345.00 345.00 0.0M
2023-07-24 346.00 352.00 346.00 352.00 0.0M
2023-07-21 356.00 356.00 356.00 356.00 0.0M
2023-07-20 354.00 354.00 354.00 354.00 0.0M
2023-07-19 350.00 353.00 348.25 353.00 0.0M
2023-07-18 354.87 354.87 354.87 354.87 0.0M
2023-07-17 342.92 349.23 342.92 349.23 0.0M
2023-07-14 360.00 360.00 339.32 339.33 0.0M
2023-07-13 369.00 369.00 361.76 361.76 0.0M
2023-07-12 381.09 381.09 370.00 370.00 0.0M
2023-07-11 382.00 382.00 379.00 381.10 0.0M
2023-07-10 378.00 383.00 376.00 382.48 0.0M
2023-07-07 376.87 380.81 375.00 377.46 0.0M
2023-07-06 372.33 378.30 372.33 375.00 0.0M
2023-07-05 377.99 379.00 375.45 377.00 0.0M
2023-07-04 379.00 379.00 379.00 379.00 0.0M
2023-07-03 371.40 378.99 371.40 378.99 0.0M
2023-06-30 360.00 374.00 360.00 373.50 0.0M
2023-06-29 365.00 366.00 356.55 356.55 0.0M
2023-06-28 340.00 361.80 340.00 359.80 0.1M
2023-06-27 324.72 334.00 324.72 334.00 0.0M
2023-06-26 318.62 321.29 314.00 321.29 0.0M
2023-06-23 330.00 332.00 330.00 332.00 0.0M
2023-06-22 326.41 326.41 326.41 326.41 0.0M
2023-06-21 327.00 329.01 327.00 329.01 0.0M
2023-06-20 328.75 332.18 328.75 332.18 0.0M
2023-06-16 330.86 330.86 327.98 327.98 0.0M
2023-06-15 329.99 335.40 329.99 335.00 0.0M
2023-06-14 335.00 336.50 325.75 331.50 0.0M
2023-06-13 317.40 335.50 317.40 334.66 0.0M
2023-06-12 304.00 324.55 304.00 318.16 0.0M
2023-06-09 290.00 300.00 290.00 294.88 0.0M
2023-06-08 291.36 296.00 291.36 294.00 0.0M
2023-06-07 295.00 298.00 294.30 296.48 0.0M
2023-06-06 285.00 292.15 285.00 292.00 0.0M
2023-06-05 280.00 283.00 279.20 282.12 0.0M
2023-06-02 274.00 282.00 274.00 281.00 0.0M
2023-06-01 264.00 272.48 264.00 272.00 0.0M
2023-05-31 264.00 264.00 254.50 262.11 0.0M
2023-05-30 261.00 263.00 257.35 259.51 0.0M
2023-05-26 258.50 258.50 254.50 254.50 0.0M
2023-05-25 258.00 259.00 255.00 258.50 0.0M
2023-05-24 259.00 259.00 247.94 253.02 0.0M
2023-05-23 256.05 268.00 256.05 261.28 0.0M
2023-05-22 250.00 259.50 250.00 255.01 0.0M
2023-05-19 253.42 253.44 250.00 250.12 0.0M
2023-05-18 252.00 257.99 252.00 256.71 0.0M
2023-05-17 243.50 252.99 243.50 252.00 0.0M
2023-05-16 239.60 240.56 237.12 237.12 0.0M
2023-05-15 238.00 239.61 238.00 239.61 0.0M
2023-05-12 242.98 242.98 230.00 233.82 0.0M
2023-05-11 247.70 247.70 241.00 242.98 0.0M
2023-05-10 248.00 251.99 242.00 247.82 0.0M
2023-05-09 253.00 253.00 250.00 250.00 0.0M
2023-05-08 255.44 255.44 253.00 253.00 0.0M
2023-05-05 255.44 255.44 251.25 252.74 0.0M
2023-05-04 258.66 258.66 245.00 251.99 0.0M
2023-05-03 258.79 261.59 255.00 255.00 0.0M
2023-05-02 254.70 261.00 251.46 258.36 0.0M
2023-04-28 233.02 241.00 233.02 239.99 0.0M
2023-04-27 228.00 228.00 225.00 225.00 0.0M
2023-04-26 230.50 230.69 228.00 228.00 0.0M
2023-04-25 234.16 234.16 230.00 230.90 0.0M
2023-04-24 234.16 234.16 231.00 233.67 0.0M
2023-04-21 226.00 233.72 226.00 233.72 0.0M
2023-04-20 236.00 236.00 227.70 227.70 0.0M
2023-04-19 234.00 236.00 234.00 236.00 0.0M
2023-04-18 233.70 237.18 233.70 237.18 0.0M
2023-04-17 230.00 235.00 230.00 232.67 0.0M
2023-04-14 232.29 232.32 228.00 228.00 0.0M
2023-04-13 229.50 233.50 229.50 231.86 0.0M
2023-04-12 242.01 242.01 230.00 230.24 0.0M
2023-04-11 243.47 248.87 240.71 240.71 0.0M
2023-04-10 235.01 242.65 235.01 238.78 0.0M
2023-04-05 236.00 237.70 234.77 235.00 0.0M
2023-04-04 235.02 239.00 233.00 236.00 0.0M
2023-04-03 238.00 241.79 238.00 239.01 0.0M
2023-03-31 238.60 242.00 238.60 241.20 0.0M
2023-03-30 242.99 243.00 239.70 241.35 0.0M
2023-03-29 235.00 238.00 232.89 237.66 0.0M
2023-03-28 224.10 231.60 224.10 226.50 0.0M
2023-03-27 232.75 232.75 224.10 224.10 0.0M
2023-03-24 230.60 231.46 226.45 230.28 0.0M
2023-03-23 236.50 238.50 230.00 230.60 0.0M
2023-03-22 239.50 240.00 231.42 231.84 0.0M
2023-03-21 242.00 243.30 239.50 239.52 0.0M
2023-03-17 245.00 245.00 236.50 238.00 0.0M
2023-03-16 244.20 251.99 244.20 248.38 0.0M
2023-03-15 244.00 246.00 239.70 244.20 0.0M
2023-03-14 260.42 261.00 250.00 250.50 0.0M
2023-03-13 255.00 257.50 254.05 256.00 0.0M
2023-03-10 255.00 261.50 255.00 261.50 0.0M
2023-03-09 272.00 272.00 260.00 264.27 0.6M
2023-03-08 286.00 286.00 272.00 273.21 0.4M
2023-03-07 289.83 290.00 289.83 290.00 0.0M
2023-03-06 285.00 303.00 285.00 292.59 0.0M
2023-03-03 283.50 293.00 283.50 290.90 0.0M
2023-03-02 280.00 282.00 267.00 282.00 0.0M
2023-03-01 270.00 275.00 269.01 275.00 0.0M
2023-02-28 293.00 293.00 265.80 268.25 0.0M
2023-02-27 308.20 308.55 303.01 304.00 0.0M
2023-02-24 301.00 301.00 299.61 300.00 0.0M
2023-02-23 308.00 308.00 301.88 301.88 0.0M
2023-02-22 311.00 311.00 308.00 308.00 0.0M
2023-02-21 320.20 320.20 310.01 312.60 0.0M
2023-02-20 318.00 318.00 318.00 318.00 0.0M
2023-02-17 323.50 324.48 318.25 318.30 0.0M
2023-02-16 330.75 333.00 330.00 330.69 0.0M
2023-02-15 323.00 336.00 323.00 335.50 0.0M
2023-02-14 311.00 323.15 311.00 322.00 0.0M
2023-02-13 309.00 316.00 309.00 315.61 0.0M
2023-02-10 303.61 307.71 301.14 302.41 0.0M
2023-02-09 325.00 327.00 316.00 316.00 0.0M
2023-02-08 328.36 331.10 321.40 322.00 0.0M
2023-02-07 313.00 338.00 313.00 324.90 0.9M
2023-02-03 317.00 323.00 313.00 313.00 0.0M
2023-02-02 302.00 319.00 302.00 317.95 0.0M
2023-02-01 286.50 300.00 286.50 300.00 0.0M
2023-01-31 272.01 284.64 272.01 284.64 0.0M
2023-01-30 280.00 282.00 277.68 277.68 0.0M
2023-01-27 287.00 287.00 282.00 282.33 0.0M
2023-01-26 288.00 289.00 285.00 285.63 0.0M
2023-01-25 280.01 289.00 280.00 289.00 0.0M
2023-01-24 306.00 306.00 288.61 288.61 0.0M
2023-01-23 294.00 294.00 294.00 294.00 0.0M
2023-01-20 292.13 298.50 290.77 290.77 0.0M
2023-01-19 283.00 283.00 275.00 281.22 0.0M
2023-01-18 301.00 303.92 292.72 293.00 0.0M
2023-01-17 294.25 298.00 292.62 298.00 0.0M
2023-01-13 294.69 294.69 290.00 294.00 0.0M
2023-01-12 277.00 290.00 277.00 287.00 0.0M
2023-01-11 269.00 275.50 269.00 274.00 0.0M
2023-01-10 263.00 267.00 263.00 267.00 0.0M
2023-01-09 258.45 265.00 258.45 263.00 0.0M
2023-01-06 242.70 249.67 242.70 249.54 0.0M
2023-01-05 243.86 250.00 242.14 247.00 0.0M
2023-01-04 230.00 242.00 230.00 242.00 0.0M
2023-01-03 243.35 243.35 230.00 230.00 0.0M
2023-01-02 239.35 239.35 239.35 239.35 0.0M