NIO

9866
🏛️ singapore →
7.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.25 10.32 10.01 10.11 0.1M
2022-12-29 10.06 10.28 9.97 10.24 0.2M
2022-12-28 10.18 10.50 10.10 10.19 0.3M
2022-12-27 11.24 11.48 11.10 11.33 0.1M
2022-12-23 11.38 11.57 11.19 11.33 0.2M
2022-12-22 11.41 11.81 11.41 11.62 0.2M
2022-12-21 11.30 11.40 11.02 11.11 0.1M
2022-12-20 11.34 11.34 10.97 11.00 0.2M
2022-12-19 12.07 12.20 11.57 11.64 0.1M
2022-12-16 12.05 12.47 11.77 12.07 0.2M
2022-12-15 12.24 12.24 11.80 11.86 0.2M
2022-12-14 12.64 12.67 12.23 12.24 0.2M
2022-12-13 12.60 12.96 12.56 12.64 0.2M
2022-12-12 12.89 13.07 12.66 12.67 0.2M
2022-12-09 13.40 13.64 13.18 13.40 0.2M
2022-12-08 12.79 13.28 12.58 13.09 0.1M
2022-12-07 13.37 13.93 12.72 12.88 0.4M
2022-12-06 12.79 13.50 12.79 13.39 0.3M
2022-12-05 12.56 13.91 12.56 13.85 0.5M
2022-12-02 12.06 12.10 11.68 12.05 0.3M
2022-12-01 12.43 12.99 12.04 12.12 0.4M
2022-11-30 10.66 11.16 10.37 10.91 0.3M
2022-11-29 10.26 10.76 10.13 10.66 0.3M
2022-11-28 10.20 10.25 9.71 10.10 0.3M
2022-11-25 10.54 10.64 10.23 10.29 0.2M
2022-11-24 10.51 10.64 10.42 10.47 0.2M
2022-11-23 9.95 10.24 9.83 10.14 0.2M
2022-11-22 10.26 10.26 9.73 9.80 0.3M
2022-11-21 10.82 10.82 10.12 10.30 0.3M
2022-11-18 10.74 11.00 10.53 10.56 0.3M
2022-11-17 11.35 11.35 10.37 10.70 0.4M
2022-11-16 11.90 11.90 11.20 11.35 0.3M
2022-11-15 11.22 12.37 11.06 12.31 0.6M
2022-11-14 11.25 11.83 11.25 11.45 0.3M
2022-11-11 10.10 10.79 10.03 10.75 0.6M
2022-11-10 9.68 9.68 9.00 9.19 0.5M
2022-11-09 10.80 10.80 10.25 10.33 0.2M
2022-11-08 11.56 11.56 10.64 11.17 0.3M
2022-11-07 11.26 12.36 11.25 12.00 0.2M
2022-11-04 9.90 11.40 9.85 10.96 0.5M
2022-11-03 9.83 9.83 9.38 9.60 0.3M
2022-11-02 10.03 10.55 9.73 10.13 0.2M
2022-11-01 9.71 10.43 9.58 10.33 0.4M
2022-10-31 9.65 9.96 9.38 9.55 0.3M
2022-10-28 10.20 10.20 9.30 9.44 0.2M
2022-10-27 10.90 11.15 10.25 10.28 0.1M
2022-10-26 10.05 11.30 10.05 10.65 0.1M
2022-10-25 9.80 10.08 9.40 9.75 0.2M
2022-10-21 11.02 11.13 10.72 10.85 0.1M
2022-10-20 11.25 11.50 10.70 11.07 0.2M
2022-10-19 12.50 12.50 11.80 11.86 0.2M
2022-10-18 12.25 12.70 12.01 12.42 0.2M
2022-10-17 11.99 12.53 11.52 12.19 0.2M
2022-10-14 12.75 13.29 12.70 12.83 0.1M
2022-10-13 13.10 13.15 12.60 12.62 0.1M
2022-10-12 13.19 13.79 12.56 13.15 0.2M
2022-10-11 13.28 13.70 13.12 13.27 0.3M
2022-10-10 14.00 14.20 13.68 13.76 0.2M
2022-10-07 14.99 15.10 14.26 14.47 0.5M
2022-10-06 16.68 16.68 15.88 16.00 0.2M
2022-10-05 16.31 17.21 16.31 16.98 0.3M
2022-10-04 15.66 16.01 15.60 16.01 0.1M
2022-10-03 15.78 16.13 15.57 15.65 0.2M
2022-09-30 15.77 15.77 15.05 15.69 0.3M
2022-09-29 17.20 17.55 16.48 16.72 0.3M
2022-09-28 17.43 17.58 16.39 16.66 0.3M
2022-09-27 17.72 18.06 17.40 17.84 0.2M
2022-09-26 17.78 18.17 17.69 17.95 0.2M
2022-09-23 18.50 18.53 17.93 18.01 0.3M
2022-09-22 18.60 18.90 18.22 18.90 0.3M
2022-09-21 20.48 20.50 20.08 20.10 0.1M
2022-09-20 20.30 20.97 20.30 20.72 0.1M
2022-09-19 20.62 20.75 19.64 19.88 0.1M
2022-09-16 21.19 21.58 21.01 21.05 0.1M
2022-09-15 21.98 22.03 21.44 21.48 0.1M
2022-09-14 21.57 22.15 21.40 21.88 0.3M
2022-09-13 21.00 21.59 21.00 21.45 0.5M
2022-09-12 18.55 19.20 18.55 19.11 0.1M
2022-09-09 17.58 18.43 17.50 18.24 0.2M
2022-09-08 17.50 18.08 17.31 17.33 0.1M
2022-09-07 17.46 17.84 17.19 17.40 0.1M
2022-09-06 17.31 17.85 17.31 17.78 0.1M
2022-09-05 18.08 18.09 17.29 17.31 0.4M
2022-09-02 18.88 19.10 18.09 18.61 0.2M
2022-09-01 19.79 19.87 19.02 19.25 0.1M
2022-08-31 19.62 20.66 19.52 20.09 0.2M
2022-08-30 19.60 19.94 19.30 19.87 0.1M
2022-08-29 19.47 19.83 18.82 19.50 0.1M
2022-08-26 19.85 20.00 19.38 19.53 0.2M
2022-08-25 18.52 19.38 18.43 19.28 0.2M
2022-08-24 18.55 18.78 17.84 17.98 0.4M
2022-08-23 19.08 19.21 18.83 19.15 0.1M
2022-08-22 19.40 19.47 18.96 19.08 0.1M
2022-08-19 19.74 20.08 19.62 19.73 0.1M
2022-08-18 20.75 20.75 19.72 20.04 0.1M
2022-08-17 21.07 21.07 20.51 21.05 0.1M
2022-08-16 21.00 21.31 20.78 20.98 0.1M
2022-08-15 20.93 21.29 20.79 20.80 0.1M
2022-08-12 20.31 20.95 20.31 20.79 0.2M
2022-08-11 19.87 20.08 19.65 19.84 0.2M
2022-08-10 19.81 19.81 18.57 18.83 0.3M
2022-08-08 20.54 20.54 19.90 20.11 0.0M
2022-08-05 20.65 21.00 20.57 20.62 0.1M
2022-08-04 20.42 20.66 20.10 20.35 0.1M
2022-08-03 20.30 20.79 20.02 20.12 0.1M
2022-08-02 20.30 20.39 19.81 19.86 0.1M
2022-08-01 19.37 21.19 19.30 20.57 0.3M
2022-07-29 19.33 19.83 18.78 19.07 0.2M
2022-07-28 19.59 19.60 19.18 19.19 0.1M
2022-07-27 19.23 19.36 19.04 19.36 0.1M
2022-07-26 19.30 19.93 19.24 19.50 0.1M
2022-07-25 19.70 19.70 18.92 19.14 0.1M
2022-07-22 20.18 20.73 20.17 20.35 0.1M
2022-07-21 20.19 20.46 19.74 19.88 0.1M
2022-07-20 20.50 20.64 20.08 20.18 0.1M
2022-07-19 20.99 21.18 20.31 20.62 0.2M
2022-07-18 20.96 21.18 20.47 21.01 0.2M
2022-07-15 21.29 21.66 20.90 20.94 0.1M
2022-07-14 21.03 21.50 20.79 21.06 0.1M
2022-07-13 20.54 21.17 20.54 20.90 0.2M
2022-07-12 21.80 21.80 20.10 20.31 0.3M
2022-07-08 22.30 22.81 22.22 22.23 0.2M
2022-07-07 21.20 21.39 20.52 21.39 0.2M
2022-07-06 22.13 22.40 21.41 21.80 0.3M
2022-07-05 21.64 22.20 21.36 21.44 0.3M
2022-07-04 21.90 22.01 21.06 21.54 0.2M
2022-07-01 22.01 22.01 21.04 21.90 0.1M
2022-06-30 21.95 22.53 21.58 21.82 0.3M
2022-06-29 22.70 22.70 20.75 21.01 0.4M
2022-06-28 23.56 24.11 22.43 23.72 0.3M
2022-06-27 24.16 25.35 24.16 24.48 0.3M
2022-06-24 23.50 24.31 22.95 23.79 0.3M
2022-06-23 22.37 24.27 22.37 23.45 0.3M
2022-06-22 22.80 23.42 22.10 22.23 0.4M
2022-06-21 22.60 22.74 22.04 22.13 0.2M
2022-06-20 20.88 22.95 20.61 22.32 0.4M
2022-06-17 19.45 20.53 19.10 20.12 0.4M
2022-06-16 19.52 20.61 19.40 19.47 0.3M
2022-06-15 18.11 19.52 18.11 19.10 0.5M
2022-06-14 16.45 17.47 16.20 16.67 0.3M
2022-06-13 18.79 19.19 17.54 17.90 0.4M
2022-06-10 18.99 20.69 18.89 19.45 0.2M
2022-06-09 20.45 21.14 19.59 20.33 0.3M
2022-06-08 19.54 21.17 19.54 20.36 0.4M
2022-06-07 19.34 20.09 19.17 19.24 0.3M
2022-06-06 18.52 19.34 18.30 19.34 0.1M
2022-06-03 18.96 19.16 18.75 18.82 0.1M
2022-06-02 17.85 18.32 17.57 18.24 0.1M
2022-06-01 17.50 17.97 17.50 17.64 0.1M
2022-05-31 17.21 17.50 16.90 17.43 0.1M
2022-05-30 16.21 17.28 16.21 17.28 0.1M
2022-05-27 15.82 16.07 15.80 15.91 0.1M
2022-05-26 15.10 15.10 14.20 14.61 0.1M
2022-05-25 15.28 15.49 14.95 15.30 0.1M
2022-05-24 16.38 16.38 15.40 15.57 0.1M
2022-05-23 17.34 17.40 16.67 16.68 0.2M
2022-05-20 16.90 20.29 16.90 17.30 0.2M