Wilder Hill New Energy Global (NEX)

🏛️ 美国 →
239.75
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
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
2025-09-26 240.27 240.62 238.37 239.75 0.0M
2025-09-25 243.47 243.84 239.61 242.39 0.0M
2025-09-24 242.44 243.81 241.77 242.65 0.0M
2025-09-23 243.26 246.69 242.50 242.54 0.0M
2025-09-22 239.64 243.24 239.56 243.03 0.0M
2025-09-19 239.21 240.29 238.81 239.83 0.0M
2025-09-18 237.11 240.40 237.11 240.23 0.0M
2025-09-17 236.05 239.63 235.66 237.29 0.0M
2025-09-16 234.29 235.96 234.10 235.63 0.0M
2025-09-15 230.90 233.85 230.65 233.50 0.0M
2025-09-12 230.59 231.08 229.21 230.88 0.0M
2025-09-11 228.75 230.76 228.06 229.59 0.0M
2025-09-10 228.00 229.66 227.65 228.52 0.0M
2025-09-09 231.09 231.47 227.45 228.11 0.0M
2025-09-08 230.59 232.11 229.94 230.52 0.0M
2025-09-05 226.85 231.24 226.85 229.90 0.0M
2025-09-04 224.18 224.74 223.32 224.20 0.0M
2025-09-03 222.44 224.39 222.23 223.08 0.0M
2025-09-02 225.63 225.75 220.53 222.28 0.0M
2025-09-01 227.08 227.54 226.42 226.59 0.0M
2025-08-29 230.96 231.29 228.67 229.02 0.0M
2025-08-28 228.64 230.42 228.40 230.00 0.0M
2025-08-27 229.32 229.77 228.41 228.41 0.0M
2025-08-26 228.30 230.63 227.80 229.38 0.0M
2025-08-25 231.17 231.17 228.81 229.57 0.0M
2025-08-22 222.82 229.90 222.77 229.48 0.0M
2025-08-21 223.19 223.80 221.80 222.43 0.0M
2025-08-20 224.89 225.11 222.79 223.80 0.0M
2025-08-19 228.10 228.53 226.64 227.15 0.0M
2025-08-18 225.36 228.36 225.36 228.07 0.0M
2025-08-15 222.47 226.37 222.30 225.46 0.0M
2025-08-14 222.31 223.23 219.98 221.52 0.0M
2025-08-13 220.60 223.03 220.60 222.68 0.0M
2025-08-12 218.54 220.14 218.33 219.85 0.0M
2025-08-11 220.41 220.43 218.11 219.29 0.0M
2025-08-08 218.31 219.58 218.10 218.72 0.0M
2025-08-07 217.13 219.73 216.43 218.49 0.0M
2025-08-06 216.38 217.01 215.83 215.83 0.0M
2025-08-05 216.98 217.52 215.22 215.88 0.0M
2025-08-04 214.01 215.54 213.86 215.22 0.0M
2025-08-01 214.75 215.56 212.49 213.06 0.0M
2025-07-31 216.43 216.86 214.99 215.66 0.0M
2025-07-30 218.61 219.35 216.15 217.37 0.0M
2025-07-29 222.99 223.50 218.61 218.68 0.0M
2025-07-28 224.62 226.38 222.83 223.93 0.0M
2025-07-25 224.95 225.34 223.16 225.18 0.0M
2025-07-24 225.77 226.93 225.14 225.72 0.0M
2025-07-23 224.46 225.28 223.29 223.84 0.0M
2025-07-22 219.71 223.79 219.22 223.09 0.0M
2025-07-21 219.97 222.02 219.95 220.31 0.0M
2025-07-18 216.37 219.53 216.37 219.07 0.0M
2025-07-17 211.65 216.30 211.65 215.44 0.0M
2025-07-16 212.77 212.77 210.43 211.13 0.0M
2025-07-15 212.93 215.46 212.93 213.40 0.0M
2025-07-14 212.81 213.06 211.75 212.87 0.0M
2025-07-11 214.87 214.97 213.02 213.23 0.0M
2025-07-10 213.89 214.78 213.51 214.48 0.0M
2025-07-09 210.22 213.40 210.07 213.23 0.0M
2025-07-08 210.72 210.73 209.11 210.05 0.0M
2025-07-07 211.57 211.76 209.07 210.02 0.0M
2025-07-04 212.65 213.07 212.12 213.01 0.0M
2025-07-03 211.01 213.60 210.30 213.60 0.0M
2025-07-02 205.72 209.80 205.72 209.02 0.0M
2025-07-01 204.42 205.90 203.04 205.16 0.0M
2025-06-30 203.03 203.80 201.69 203.06 0.0M
2025-06-27 203.30 204.03 201.84 203.03 0.0M
2025-06-26 199.68 202.99 199.65 202.65 0.0M
2025-06-25 198.51 199.42 198.29 198.42 0.0M
2025-06-24 195.79 198.90 195.79 198.55 0.0M
2025-06-23 192.76 193.40 191.31 192.68 0.0M
2025-06-20 194.27 195.71 193.23 193.43 0.0M
2025-06-19 193.42 193.80 193.01 193.39 0.0M
2025-06-18 195.14 196.12 193.90 195.19 0.0M
2025-06-17 199.52 200.15 194.63 195.50 0.0M
2025-06-16 197.34 200.98 197.34 200.11 0.0M
2025-06-13 196.18 196.44 194.08 195.89 0.0M
2025-06-12 198.58 199.23 197.92 197.92 0.0M
2025-06-11 196.88 199.08 196.88 198.07 0.0M
2025-06-10 195.36 197.18 194.54 196.53 0.0M
2025-06-09 193.14 195.78 193.14 195.09 0.0M
2025-06-06 191.48 193.17 191.15 193.01 0.0M
2025-06-05 192.62 192.62 190.68 191.21 0.0M
2025-06-04 191.07 193.23 191.07 192.23 0.0M
2025-06-03 186.73 190.12 186.48 189.95 0.0M
2025-06-02 187.72 188.45 186.31 186.81 0.0M
2025-05-30 188.24 188.99 187.53 188.13 0.0M
2025-05-29 188.28 190.22 188.28 188.42 0.0M
2025-05-28 188.24 188.88 187.53 187.99 0.0M
2025-05-27 187.27 188.34 187.01 188.32 0.0M
2025-05-26 187.52 188.08 187.52 188.05 0.0M
2025-05-23 186.33 187.28 184.46 186.69 0.0M
2025-05-22 189.01 189.04 184.21 186.34 0.0M
2025-05-21 192.19 192.43 189.66 189.82 0.0M
2025-05-20 189.82 191.81 189.82 190.98 0.0M
2025-05-19 191.84 191.84 188.76 189.85 0.0M
2025-05-16 191.90 192.47 191.05 192.04 0.0M
2025-05-15 191.99 191.99 189.37 191.03 0.0M
2025-05-14 192.25 192.77 191.29 192.17 0.0M
2025-05-13 188.74 191.79 188.56 190.85 0.0M
2025-05-12 185.67 190.00 185.67 189.14 0.0M
2025-05-09 182.90 185.18 182.90 184.88 0.0M
2025-05-08 179.92 183.03 179.79 183.03 0.0M
2025-05-07 179.39 180.60 178.88 179.85 0.0M
2025-05-06 178.85 180.91 177.95 179.62 0.0M
2025-05-05 179.71 181.39 178.75 178.75 0.0M
2025-05-02 176.86 179.49 176.86 178.76 0.0M
2025-05-01 174.12 175.28 173.97 174.56 0.0M
2025-04-30 175.99 176.13 172.69 174.64 0.0M
2025-04-29 176.82 177.62 175.74 176.07 0.0M
2025-04-28 174.08 176.76 174.08 176.02 0.0M
2025-04-25 171.41 174.02 171.41 173.90 0.0M
2025-04-24 168.40 171.29 168.18 170.90 0.0M
2025-04-23 168.25 170.83 168.25 168.78 0.0M
2025-04-22 164.69 167.30 164.06 166.84 0.0M
2025-04-21 165.81 166.20 163.79 164.72 0.0M
2025-04-18 165.51 165.77 165.49 165.54 0.0M
2025-04-17 164.90 165.74 164.54 165.52 0.0M
2025-04-16 165.24 165.41 163.92 164.53 0.0M
2025-04-15 166.45 167.68 166.09 166.77 0.0M
2025-04-14 163.35 166.38 163.35 165.50 0.0M
2025-04-11 159.06 162.07 159.06 161.46 0.0M
2025-04-10 156.95 160.85 155.76 157.16 0.0M
2025-04-09 149.80 153.35 147.52 152.88 0.0M
2025-04-08 154.09 157.38 151.30 152.05 0.0M
2025-04-07 156.35 159.23 151.29 154.31 0.0M
2025-04-04 168.61 168.79 158.91 162.74 0.0M
2025-04-03 170.99 171.87 168.38 169.00 0.0M
2025-04-02 170.22 171.57 169.15 170.99 0.0M
2025-04-01 169.47 170.34 168.05 170.08 0.0M
2025-03-31 170.92 170.92 167.15 168.97 0.0M
2025-03-28 176.79 177.32 173.46 173.81 0.0M
2025-03-27 179.05 179.05 177.19 178.15 0.0M
2025-03-26 181.71 182.16 179.35 180.01 0.0M
2025-03-25 180.84 181.92 180.79 181.11 0.0M
2025-03-24 182.22 183.06 181.14 181.14 0.0M
2025-03-21 184.12 184.12 181.38 182.33 0.0M
2025-03-20 187.27 187.59 184.72 185.13 0.0M
2025-03-19 186.22 187.82 185.84 186.85 0.0M
2025-03-18 187.25 188.81 186.78 187.22 0.0M
2025-03-17 182.65 187.05 182.65 186.48 0.0M
2025-03-14 179.77 182.45 179.20 182.24 0.0M
2025-03-13 179.56 180.94 178.46 179.16 0.0M
2025-03-12 179.90 181.70 179.52 180.26 0.0M
2025-03-11 179.58 181.20 178.45 180.04 0.0M
2025-03-10 182.57 183.08 179.65 180.39 0.0M
2025-03-07 181.13 183.43 180.71 183.24 0.0M
2025-03-06 180.99 182.20 180.21 181.47 0.0M
2025-03-05 176.84 181.38 176.84 180.97 0.0M
2025-03-04 175.28 176.73 172.50 174.97 0.0M
2025-03-03 180.44 181.27 175.75 176.30 0.0M
2025-02-28 180.73 180.79 178.50 179.71 0.0M
2025-02-27 186.35 186.35 183.10 183.38 0.0M
2025-02-26 184.84 188.78 184.84 187.15 0.0M
2025-02-25 183.92 185.83 183.32 184.23 0.0M
2025-02-24 187.38 187.94 184.69 185.28 0.0M
2025-02-21 189.26 190.27 186.68 187.15 0.0M
2025-02-20 189.33 189.51 186.98 188.95 0.0M
2025-02-19 189.38 190.20 188.75 188.89 0.0M
2025-02-18 187.22 189.34 187.00 188.77 0.0M
2025-02-17 186.11 186.46 185.92 186.17 0.0M
2025-02-14 184.37 186.42 184.22 185.80 0.0M
2025-02-13 180.41 184.47 180.41 183.95 0.0M
2025-02-12 178.95 180.04 177.47 179.02 0.0M
2025-02-11 181.56 181.70 178.38 178.38 0.0M
2025-02-10 181.34 182.55 181.34 182.24 0.0M
2025-02-07 183.87 184.60 181.22 181.96 0.0M
2025-02-06 182.29 184.68 182.13 183.84 0.0M
2025-02-05 181.95 183.21 181.31 181.52 0.0M
2025-02-04 178.94 182.19 178.70 181.04 0.0M
2025-02-03 180.17 180.17 176.42 178.36 0.0M
2025-01-31 184.46 186.41 183.34 184.09 0.0M
2025-01-30 182.88 186.03 182.88 185.53 0.0M
2025-01-29 182.66 183.94 181.74 182.79 0.0M
2025-01-28 184.17 185.28 181.58 182.83 0.0M
2025-01-27 187.62 187.84 184.04 185.05 0.0M
2025-01-24 186.97 189.68 186.97 188.40 0.0M
2025-01-23 184.39 186.08 183.46 185.81 0.0M
2025-01-22 187.59 187.99 184.77 184.83 0.0M
2025-01-21 187.93 187.93 185.09 186.72 0.0M
2025-01-20 187.64 189.24 187.33 188.52 0.0M
2025-01-17 187.12 188.94 186.55 186.80 0.0M
2025-01-16 185.87 186.90 184.41 186.44 0.0M
2025-01-15 181.55 186.21 181.55 184.95 0.0M
2025-01-14 181.66 184.21 180.72 181.10 0.0M
2025-01-13 182.79 183.21 178.43 180.10 0.0M
2025-01-10 187.91 187.94 183.34 184.27 0.0M
2025-01-09 188.30 189.00 188.16 188.73 0.0M
2025-01-08 195.05 195.09 188.33 189.20 0.0M
2025-01-07 197.07 199.56 194.93 195.79 0.0M
2025-01-06 194.40 198.80 194.35 196.49 0.0M
2025-01-03 189.40 194.10 189.18 193.80 0.0M
2025-01-02 186.06 190.17 185.58 189.19 0.0M
2025-01-01 186.01 186.08 185.97 186.06 0.0M