NXU Inc

NXUR
🏛️ 美国 →
0.12
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 51.80 52.40 37.20 46.00 0.1M
2023-12-28 61.60 62.60 51.60 54.20 0.1M
2023-12-27 68.00 99.00 53.20 53.20 0.3M
2023-12-26 61.50 68.40 59.10 62.40 0.0M
2023-12-22 60.00 67.20 57.60 62.70 0.0M
2023-12-21 60.00 60.60 57.90 58.20 0.0M
2023-12-20 64.20 64.20 58.50 58.80 0.0M
2023-12-19 62.10 68.70 60.00 60.90 0.1M
2023-12-18 62.10 62.10 56.10 59.10 0.0M
2023-12-15 60.00 65.10 57.60 60.00 0.0M
2023-12-14 91.20 91.50 62.40 70.20 0.1M
2023-12-13 62.40 62.40 54.00 58.50 0.0M
2023-12-12 59.70 59.70 57.30 58.50 0.0M
2023-12-11 59.70 59.70 55.50 57.00 0.0M
2023-12-08 63.00 63.00 56.70 57.90 0.0M
2023-12-07 60.30 69.00 60.00 65.10 0.0M
2023-12-06 63.00 72.60 63.00 69.00 0.0M
2023-12-05 101.10 113.70 65.40 76.50 0.1M
2023-12-04 74.40 91.20 68.70 81.90 0.1M
2023-12-01 63.00 68.70 57.00 63.30 0.0M
2023-11-30 80.10 105.00 55.05 61.50 0.0M
2023-11-29 52.50 63.60 52.50 61.50 0.0M
2023-11-28 55.80 57.90 52.50 54.30 0.0M
2023-11-27 66.00 66.00 59.40 59.70 0.0M
2023-11-24 74.70 74.70 65.10 65.10 0.0M
2023-11-22 75.30 75.30 68.40 71.40 0.0M
2023-11-21 73.20 73.50 67.50 68.70 0.0M
2023-11-20 80.70 81.00 65.40 74.10 0.0M
2023-11-17 81.60 82.50 79.80 80.10 0.0M
2023-11-16 89.40 90.00 81.00 83.10 0.0M
2023-11-15 89.10 89.10 79.80 87.60 0.0M
2023-11-14 86.70 87.00 79.50 83.10 0.0M
2023-11-13 88.50 89.40 84.00 85.20 0.0M
2023-11-10 84.00 87.00 83.10 84.30 0.0M
2023-11-09 90.00 90.00 79.50 87.90 0.0M
2023-11-08 94.20 94.50 90.00 90.30 0.0M
2023-11-07 96.90 98.40 90.00 94.20 0.0M
2023-11-06 104.10 107.10 97.50 97.80 0.0M
2023-11-03 106.20 106.20 98.10 102.00 0.0M
2023-11-02 97.80 104.10 94.80 102.30 0.0M
2023-11-01 94.20 103.50 94.20 98.85 0.0M
2023-10-31 103.20 112.20 102.00 103.20 0.0M
2023-10-30 104.10 114.00 102.30 110.40 0.0M
2023-10-27 104.40 107.10 99.00 105.00 0.0M
2023-10-26 109.50 119.40 103.20 110.70 0.1M
2023-10-25 112.50 113.40 105.30 107.40 0.0M
2023-10-24 116.10 120.00 108.30 113.40 0.0M
2023-10-23 147.60 147.60 123.00 123.90 0.0M
2023-10-20 120.00 141.60 115.80 133.20 0.0M
2023-10-19 120.00 146.40 115.80 133.20 0.1M
2023-10-18 297.15 327.30 193.20 207.00 0.0M
2023-10-17 210.00 240.00 206.40 210.00 0.0M
2023-10-16 267.00 267.00 204.00 210.00 0.0M
2023-10-13 240.00 369.30 240.00 273.30 0.0M
2023-10-12 300.60 306.90 225.00 241.50 0.0M
2023-10-11 335.70 336.00 300.00 309.00 0.0M
2023-10-10 441.00 456.00 327.30 336.60 0.0M
2023-10-09 471.30 476.10 450.00 450.30 0.0M
2023-10-06 515.70 545.70 450.00 450.30 0.0M
2023-10-05 594.00 594.00 531.00 531.00 0.0M
2023-10-04 544.80 567.00 543.00 543.30 0.0M
2023-10-03 570.00 578.70 531.00 562.50 0.0M
2023-10-02 605.70 605.70 533.40 569.40 0.0M
2023-09-29 605.70 605.70 563.10 593.10 0.0M
2023-09-28 567.00 630.00 540.30 599.40 0.0M
2023-09-27 540.00 570.00 538.20 558.90 0.0M
2023-09-26 552.00 562.20 537.00 539.40 0.0M
2023-09-25 555.00 562.50 525.30 552.00 0.0M
2023-09-22 567.00 567.00 511.50 546.90 0.0M
2023-09-21 538.50 554.70 528.00 537.60 0.0M
2023-09-20 570.00 570.00 531.00 538.50 0.0M
2023-09-19 540.00 562.20 525.00 528.00 0.0M
2023-09-18 553.50 553.50 510.00 513.90 0.0M
2023-09-15 566.70 567.00 504.60 504.60 0.0M
2023-09-14 493.20 564.00 493.20 537.30 0.0M
2023-09-13 517.80 536.70 480.00 510.00 0.0M
2023-09-12 528.90 533.70 509.40 533.70 0.0M
2023-09-11 540.30 573.90 525.00 537.00 0.0M
2023-09-08 567.00 593.70 540.30 555.00 0.0M
2023-09-07 577.50 608.70 559.80 576.00 0.0M
2023-09-06 615.00 615.00 580.50 582.00 0.0M
2023-09-05 570.60 620.40 570.30 615.00 0.0M
2023-09-01 609.00 611.70 570.30 579.00 0.0M
2023-08-31 600.00 629.40 570.00 600.00 0.0M
2023-08-30 600.90 623.39 591.00 600.30 0.0M
2023-08-29 604.50 645.00 574.50 604.80 0.0M
2023-08-28 630.00 642.00 606.60 626.40 0.0M
2023-08-25 586.50 630.00 576.35 630.00 0.0M
2023-08-24 630.30 630.30 573.60 591.60 0.0M
2023-08-23 684.60 684.60 570.00 639.00 0.0M
2023-08-22 607.50 705.00 597.30 688.20 0.0M
2023-08-21 585.00 612.00 570.90 595.50 0.0M
2023-08-18 585.00 596.70 546.30 570.00 0.0M
2023-08-17 582.90 594.90 540.00 576.00 0.0M
2023-08-16 583.80 594.90 546.00 594.90 0.0M
2023-08-15 611.40 611.40 570.00 570.00 0.0M
2023-08-14 613.80 629.70 600.00 600.00 0.0M
2023-08-11 603.00 644.70 591.00 610.50 0.0M
2023-08-10 630.00 644.70 567.00 585.00 0.0M
2023-08-09 690.00 720.00 596.70 615.00 0.0M
2023-08-08 1,140.30 1,215.00 963.00 1,015.80 0.0M
2023-08-07 1,395.30 1,395.30 1,080.00 1,125.30 0.0M
2023-08-04 1,470.00 1,470.90 1,314.00 1,404.30 0.0M
2023-08-03 1,579.80 1,579.80 1,470.00 1,470.00 0.0M
2023-08-02 1,757.10 1,763.10 1,561.50 1,620.00 0.0M
2023-08-01 1,827.00 1,827.00 1,710.00 1,741.20 0.0M
2023-07-31 1,800.90 1,800.90 1,710.00 1,746.00 0.0M
2023-07-28 1,650.00 1,785.00 1,650.00 1,752.00 0.0M
2023-07-27 1,692.30 1,729.41 1,656.00 1,672.80 0.0M
2023-07-26 1,710.00 1,764.30 1,654.50 1,707.00 0.0M
2023-07-25 1,800.00 1,863.00 1,726.53 1,737.00 0.0M
2023-07-24 1,858.80 1,920.00 1,800.00 1,817.10 0.0M
2023-07-21 1,793.70 1,896.60 1,749.00 1,822.50 0.0M
2023-07-20 1,800.00 1,860.00 1,740.00 1,770.00 0.0M
2023-07-19 1,743.00 1,860.00 1,743.00 1,806.90 0.0M
2023-07-18 1,748.70 1,815.00 1,733.10 1,755.00 0.0M
2023-07-17 1,650.00 1,748.10 1,650.00 1,725.00 0.0M
2023-07-14 1,739.40 1,770.00 1,710.00 1,746.30 0.0M
2023-07-13 1,715.40 1,770.00 1,715.40 1,759.50 0.0M
2023-07-12 1,770.00 1,805.70 1,740.00 1,760.10 0.0M
2023-07-11 1,613.70 1,830.00 1,590.30 1,769.10 0.0M
2023-07-10 1,740.00 1,815.00 1,680.00 1,765.50 0.0M
2023-07-07 1,713.90 1,859.40 1,680.30 1,770.00 0.0M
2023-07-06 1,770.30 1,784.70 1,660.20 1,710.00 0.0M
2023-07-05 1,635.00 1,721.40 1,590.00 1,709.70 0.0M
2023-07-03 1,645.80 1,650.00 1,591.20 1,627.80 0.0M
2023-06-30 1,650.00 1,665.00 1,563.00 1,591.20 0.0M
2023-06-29 1,727.70 1,740.00 1,651.20 1,679.70 0.0M
2023-06-28 1,726.20 1,799.70 1,680.00 1,704.00 0.0M
2023-06-27 1,659.00 1,800.00 1,620.60 1,720.20 0.0M
2023-06-26 1,530.00 1,652.10 1,500.00 1,650.00 0.0M
2023-06-23 1,530.00 1,530.00 1,481.70 1,503.00 0.0M
2023-06-22 1,545.00 1,590.00 1,525.80 1,527.00 0.0M
2023-06-21 1,650.00 1,709.70 1,530.00 1,532.40 0.0M
2023-06-20 1,800.00 1,800.00 1,667.10 1,673.40 0.0M
2023-06-16 1,920.00 1,921.80 1,755.60 1,764.00 0.0M
2023-06-15 2,070.00 2,130.00 1,830.00 1,923.30 0.0M
2023-06-14 1,977.30 2,244.00 1,920.00 1,993.50 0.0M
2023-06-13 1,884.00 1,950.00 1,805.70 1,905.00 0.0M
2023-06-12 1,804.50 1,919.70 1,740.30 1,800.00 0.0M
2023-06-09 1,710.00 1,770.00 1,666.50 1,740.00 0.0M
2023-06-08 1,735.20 1,793.70 1,650.00 1,732.50 0.0M
2023-06-07 1,618.50 1,860.00 1,590.00 1,770.60 0.0M
2023-06-06 1,530.00 1,724.70 1,500.00 1,620.60 0.0M
2023-06-05 1,500.00 1,530.00 1,470.00 1,500.00 0.0M
2023-06-02 1,410.00 1,485.00 1,410.00 1,484.40 0.0M
2023-06-01 1,500.00 1,500.00 1,440.00 1,450.20 0.0M
2023-05-31 1,470.00 1,496.70 1,440.00 1,470.00 0.0M
2023-05-30 1,485.00 1,485.00 1,455.00 1,461.60 0.0M
2023-05-26 1,440.00 1,469.70 1,410.00 1,468.50 0.0M
2023-05-25 1,463.40 1,463.40 1,383.00 1,411.50 0.0M
2023-05-24 1,494.00 1,507.80 1,425.00 1,461.00 0.0M
2023-05-23 1,470.00 1,511.40 1,452.00 1,500.00 0.0M
2023-05-22 1,530.00 1,530.00 1,443.00 1,473.90 0.0M
2023-05-19 1,530.00 1,587.60 1,501.50 1,519.50 0.0M
2023-05-18 1,520.70 1,559.70 1,500.00 1,510.50 0.0M
2023-05-17 1,573.50 1,587.60 1,521.00 1,540.20 0.0M
2023-05-16 1,740.00 1,740.00 1,500.00 1,511.40 0.0M
2023-05-15 2,310.60 2,580.00 1,530.00 1,860.00 0.0M
2023-05-12 1,554.00 1,560.00 1,470.00 1,512.30 0.0M
2023-05-11 1,590.00 1,623.00 1,533.00 1,535.40 0.0M
2023-05-10 1,588.50 1,884.60 1,588.50 1,620.00 0.0M
2023-05-09 1,590.00 1,590.00 1,561.20 1,589.10 0.0M
2023-05-08 1,620.00 1,620.00 1,533.30 1,590.00 0.0M
2023-05-05 1,520.70 1,619.70 1,520.70 1,590.00 0.0M
2023-05-04 1,560.00 1,575.00 1,473.30 1,527.00 0.0M
2023-05-03 1,500.00 1,575.00 1,498.50 1,548.00 0.0M
2023-05-02 1,487.70 1,524.90 1,440.00 1,504.20 0.0M
2023-05-01 1,500.00 1,516.50 1,455.30 1,488.00 0.0M
2023-04-28 1,590.00 1,590.00 1,462.50 1,500.00 0.0M
2023-04-27 1,600.80 1,600.80 1,500.00 1,539.00 0.0M
2023-04-26 1,560.00 1,562.70 1,500.30 1,526.40 0.0M
2023-04-25 1,530.90 1,559.40 1,470.30 1,528.50 0.0M
2023-04-24 1,590.00 1,590.00 1,470.00 1,497.60 0.0M
2023-04-21 1,545.00 1,620.00 1,470.00 1,590.00 0.0M
2023-04-20 1,620.00 1,620.00 1,410.00 1,521.00 0.0M
2023-04-19 1,533.00 1,584.00 1,500.00 1,579.50 0.0M
2023-04-18 1,628.70 1,628.70 1,501.20 1,537.20 0.0M
2023-04-17 2,044.80 2,100.00 1,590.00 1,674.00 0.0M
2023-04-14 1,979.10 1,979.10 1,693.80 1,875.00 0.0M
2023-04-13 2,100.00 2,160.00 1,860.00 1,935.00 0.0M
2023-04-12 1,860.00 2,280.00 1,830.00 1,950.00 0.0M
2023-04-11 1,530.00 1,853.10 1,530.00 1,740.00 0.0M
2023-04-10 1,530.00 1,530.00 1,470.00 1,506.00 0.0M
2023-04-06 1,470.00 1,529.70 1,410.00 1,455.00 0.0M
2023-04-05 1,557.00 1,558.50 1,410.00 1,440.00 0.0M
2023-04-04 1,650.00 1,650.00 1,500.00 1,516.80 0.0M
2023-04-03 1,800.00 1,800.00 1,530.00 1,620.00 0.0M
2023-03-31 1,770.00 1,793.70 1,650.00 1,729.80 0.0M
2023-03-30 2,009.70 2,009.70 1,728.60 1,761.00 0.0M
2023-03-29 1,895.70 1,968.30 1,854.00 1,912.20 0.0M
2023-03-28 1,920.00 1,925.37 1,847.70 1,882.50 0.0M
2023-03-27 1,968.30 2,009.70 1,830.00 1,873.50 0.0M
2023-03-24 2,007.00 2,010.00 1,860.00 1,920.00 0.0M
2023-03-23 2,010.00 2,160.00 1,950.00 1,953.00 0.0M
2023-03-22 2,100.00 2,156.70 1,923.30 1,950.00 0.0M
2023-03-21 2,142.00 2,190.00 2,011.50 2,100.00 0.0M
2023-03-20 2,280.00 2,339.10 2,100.00 2,100.00 0.0M
2023-03-17 2,188.20 2,235.00 2,106.00 2,166.60 0.0M
2023-03-16 2,180.70 2,340.00 2,040.60 2,207.70 0.0M
2023-03-15 2,460.00 2,481.00 2,160.00 2,220.00 0.0M
2023-03-14 2,280.00 2,360.70 2,250.00 2,276.10 0.0M
2023-03-13 2,370.00 2,370.00 2,100.00 2,340.00 0.0M
2023-03-10 2,400.00 2,516.70 2,250.00 2,478.00 0.0M
2023-03-09 2,610.00 2,633.70 2,460.00 2,499.90 0.0M
2023-03-08 2,700.00 2,749.20 2,523.00 2,573.10 0.0M
2023-03-07 2,769.00 2,922.00 2,691.00 2,706.00 0.0M
2023-03-06 2,612.40 3,030.00 2,535.00 3,000.00 0.0M
2023-03-03 2,520.00 2,655.00 2,460.00 2,580.30 0.0M
2023-03-02 2,548.50 2,640.00 2,445.00 2,504.70 0.0M
2023-03-01 2,730.00 2,758.80 2,578.50 2,586.00 0.0M
2023-02-28 2,748.30 2,835.30 2,580.00 2,715.00 0.0M
2023-02-27 2,850.00 2,880.00 2,730.00 2,753.10 0.0M
2023-02-24 2,963.10 3,000.00 2,782.50 2,818.50 0.0M
2023-02-23 2,820.00 3,345.00 2,721.30 3,060.00 0.0M
2023-02-22 2,997.00 3,150.00 2,745.00 2,760.00 0.0M
2023-02-21 2,667.90 3,300.00 2,640.00 2,752.20 0.0M
2023-02-17 3,420.00 3,450.00 3,120.30 3,180.00 0.0M
2023-02-16 2,940.00 3,780.00 2,913.60 3,660.00 0.0M
2023-02-15 5,010.00 8,160.00 4,830.00 5,100.00 0.0M
2023-02-14 5,400.00 5,490.00 4,500.00 4,650.00 0.0M
2023-02-13 6,539.70 6,810.00 5,340.00 5,430.00 0.0M
2023-02-10 8,340.00 8,490.00 7,710.00 7,800.00 0.0M
2023-02-09 9,090.00 9,090.00 8,220.00 8,460.00 0.0M
2023-02-08 9,240.00 9,240.00 8,610.00 9,150.00 0.0M
2023-02-07 8,970.00 9,360.00 8,970.00 9,270.00 0.0M
2023-02-06 9,450.00 9,600.00 8,940.00 9,300.00 0.0M
2023-02-03 9,810.00 9,810.00 9,300.00 9,450.00 0.0M
2023-02-02 9,480.00 9,900.00 9,150.00 9,900.00 0.0M
2023-02-01 9,420.00 9,660.00 9,090.00 9,480.00 0.0M
2023-01-31 9,540.00 10,410.00 9,210.30 9,720.00 0.0M
2023-01-30 9,570.00 9,960.00 9,000.00 9,390.00 0.0M
2023-01-27 8,910.00 10,260.00 8,790.00 9,570.00 0.0M
2023-01-26 9,750.00 10,259.70 8,910.00 9,090.00 0.0M
2023-01-25 9,240.00 9,720.00 8,430.00 9,540.00 0.0M
2023-01-24 10,410.00 10,410.00 9,030.30 9,150.00 0.0M
2023-01-23 13,950.00 14,189.70 9,915.00 10,200.00 0.0M
2023-01-20 13,500.00 14,340.00 12,180.00 13,620.00 0.0M
2023-01-19 13,650.00 13,650.00 11,010.00 13,410.00 0.0M
2023-01-18 15,540.00 16,649.70 13,050.00 13,530.00 0.0M
2023-01-17 17,400.00 17,729.70 14,850.00 15,570.00 0.0M
2023-01-13 18,030.00 21,689.70 16,110.30 17,730.00 0.0M
2023-01-12 23,400.00 28,440.00 19,170.00 19,560.00 0.0M
2023-01-11 8,010.00 33,900.00 6,780.00 30,240.00 0.0M
2023-01-10 8,280.00 8,358.90 7,680.00 8,040.00 0.0M
2023-01-09 8,940.00 9,150.00 7,530.00 8,280.00 0.0M
2023-01-06 9,360.00 9,360.00 8,130.00 8,400.00 0.0M
2023-01-05 9,960.00 10,200.00 9,000.00 9,750.00 0.0M
2023-01-04 11,730.00 14,220.00 9,750.00 10,950.00 0.0M
2023-01-03 9,600.00 10,140.00 9,030.00 9,120.00 0.0M