诺华黄金资源公司

NG
🏛️ 美国 →
8.30
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
2022-12-30 6.03 6.06 5.92 5.98 0.7M
2022-12-29 6.15 6.15 6.00 6.04 0.8M
2022-12-28 6.29 6.29 6.00 6.04 0.8M
2022-12-27 6.21 6.41 6.17 6.31 0.8M
2022-12-23 6.14 6.24 5.97 6.16 1.0M
2022-12-22 6.12 6.12 5.94 6.09 1.1M
2022-12-21 6.15 6.22 6.07 6.15 1.1M
2022-12-20 5.80 6.20 5.80 6.09 1.8M
2022-12-19 5.71 5.76 5.62 5.73 1.0M
2022-12-16 5.58 5.82 5.57 5.73 2.2M
2022-12-15 5.78 5.79 5.62 5.64 1.2M
2022-12-14 6.04 6.04 5.81 5.92 1.1M
2022-12-13 6.08 6.19 5.96 6.03 1.4M
2022-12-12 5.89 5.94 5.82 5.89 0.8M
2022-12-09 5.99 6.15 5.93 5.96 1.0M
2022-12-08 5.98 6.09 5.92 5.95 1.1M
2022-12-07 5.87 6.03 5.87 5.96 1.1M
2022-12-06 5.98 6.05 5.82 5.83 0.9M
2022-12-05 6.05 6.07 5.90 5.95 0.9M
2022-12-02 5.91 6.14 5.87 6.11 1.0M
2022-12-01 5.82 6.11 5.82 6.03 1.4M
2022-11-30 5.62 5.85 5.62 5.77 1.8M
2022-11-29 5.45 5.67 5.45 5.64 1.1M
2022-11-28 5.67 5.73 5.40 5.45 2.3M
2022-11-25 5.84 5.85 5.71 5.72 0.5M
2022-11-23 5.60 5.83 5.57 5.83 1.6M
2022-11-22 5.51 5.66 5.50 5.61 1.7M
2022-11-21 5.38 5.44 5.24 5.40 1.1M
2022-11-18 5.45 5.45 5.30 5.44 1.0M
2022-11-17 5.31 5.35 5.23 5.33 1.0M
2022-11-16 5.42 5.44 5.33 5.38 1.1M
2022-11-15 5.57 5.62 5.42 5.44 1.4M
2022-11-14 5.54 5.63 5.52 5.56 1.6M
2022-11-11 5.70 5.70 5.56 5.59 1.7M
2022-11-10 5.46 5.69 5.34 5.67 2.2M
2022-11-09 5.18 5.33 5.12 5.16 1.3M
2022-11-08 4.95 5.30 4.93 5.24 1.7M
2022-11-07 4.84 4.99 4.83 4.98 1.4M
2022-11-04 4.59 4.87 4.54 4.87 2.0M
2022-11-03 4.38 4.48 4.29 4.40 1.2M
2022-11-02 4.84 4.87 4.45 4.45 1.4M
2022-11-01 4.67 4.85 4.67 4.79 1.0M
2022-10-31 4.55 4.67 4.51 4.63 0.9M
2022-10-28 4.65 4.65 4.49 4.62 1.4M
2022-10-27 4.89 4.91 4.63 4.67 1.9M
2022-10-26 4.77 4.95 4.76 4.89 2.4M
2022-10-25 4.80 4.82 4.66 4.71 2.0M
2022-10-24 4.88 4.88 4.72 4.83 1.6M
2022-10-21 4.63 4.89 4.55 4.88 1.4M
2022-10-20 4.54 4.69 4.50 4.57 1.2M
2022-10-19 4.60 4.60 4.46 4.53 1.5M
2022-10-18 4.67 4.74 4.61 4.68 0.9M
2022-10-17 4.56 4.66 4.56 4.61 0.9M
2022-10-14 4.54 4.56 4.43 4.45 1.4M
2022-10-13 4.41 4.63 4.39 4.59 1.9M
2022-10-12 4.55 4.64 4.46 4.63 1.2M
2022-10-11 4.51 4.67 4.46 4.52 1.7M
2022-10-10 4.50 4.60 4.42 4.52 0.9M
2022-10-07 4.66 4.71 4.49 4.56 2.1M
2022-10-06 4.71 4.80 4.66 4.75 1.2M
2022-10-05 4.89 4.91 4.66 4.75 1.2M
2022-10-04 5.09 5.13 5.00 5.06 1.2M
2022-10-03 4.79 4.95 4.76 4.93 2.2M
2022-09-30 4.65 4.86 4.60 4.69 1.4M
2022-09-29 4.53 4.67 4.48 4.66 1.2M
2022-09-28 4.31 4.56 4.31 4.54 2.1M
2022-09-27 4.35 4.41 4.27 4.30 1.7M
2022-09-26 4.30 4.51 4.23 4.26 3.2M
2022-09-23 4.38 4.42 4.22 4.31 1.6M
2022-09-22 4.43 4.55 4.37 4.44 1.6M
2022-09-21 4.43 4.60 4.34 4.43 1.9M
2022-09-20 4.52 4.59 4.36 4.42 1.4M
2022-09-19 4.38 4.61 4.37 4.61 1.4M
2022-09-16 4.34 4.56 4.29 4.45 3.2M
2022-09-15 4.40 4.54 4.37 4.39 2.0M
2022-09-14 4.52 4.58 4.45 4.45 0.8M
2022-09-13 4.56 4.67 4.48 4.50 0.9M
2022-09-12 4.65 4.77 4.60 4.74 1.2M
2022-09-09 4.59 4.64 4.51 4.58 0.9M
2022-09-08 4.42 4.53 4.39 4.52 0.8M
2022-09-07 4.31 4.50 4.22 4.49 1.2M
2022-09-06 4.30 4.45 4.24 4.30 1.2M
2022-09-02 4.25 4.41 4.11 4.28 1.6M
2022-09-01 4.41 4.41 4.06 4.09 1.9M
2022-08-31 4.47 4.59 4.43 4.43 0.9M
2022-08-30 4.64 4.65 4.46 4.50 1.0M
2022-08-29 4.75 4.79 4.64 4.67 0.7M
2022-08-26 5.23 5.23 4.75 4.78 1.1M
2022-08-25 5.23 5.24 5.12 5.24 0.8M
2022-08-24 5.00 5.22 4.93 5.21 1.0M
2022-08-23 4.90 5.11 4.84 5.01 1.3M
2022-08-22 4.80 4.87 4.77 4.85 1.0M
2022-08-19 4.93 4.95 4.85 4.89 1.9M
2022-08-18 4.84 5.00 4.83 4.92 0.9M
2022-08-17 4.94 4.95 4.80 4.88 1.6M
2022-08-16 4.86 4.96 4.83 4.95 0.6M
2022-08-15 4.85 4.93 4.83 4.91 0.6M
2022-08-12 4.86 5.01 4.83 5.00 0.7M
2022-08-11 4.96 4.99 4.82 4.84 0.7M
2022-08-10 4.95 5.03 4.87 4.94 0.7M
2022-08-09 4.92 4.92 4.77 4.89 0.6M
2022-08-08 4.83 4.93 4.83 4.89 0.9M
2022-08-05 4.67 4.76 4.57 4.76 1.1M
2022-08-04 4.66 4.83 4.64 4.80 1.0M
2022-08-03 4.74 4.74 4.51 4.63 1.3M
2022-08-02 4.83 4.90 4.70 4.71 1.0M
2022-08-01 4.88 4.95 4.73 4.80 1.2M
2022-07-29 4.81 4.94 4.73 4.88 1.1M
2022-07-28 4.80 4.86 4.69 4.80 1.3M
2022-07-27 4.61 4.71 4.48 4.69 1.0M
2022-07-26 4.56 4.65 4.50 4.57 0.7M
2022-07-25 4.50 4.57 4.42 4.56 1.4M
2022-07-22 4.53 4.69 4.46 4.50 1.4M
2022-07-21 4.44 4.61 4.43 4.54 1.3M
2022-07-20 4.59 4.66 4.44 4.45 1.2M
2022-07-19 4.59 4.66 4.50 4.53 0.9M
2022-07-18 4.59 4.67 4.49 4.51 0.9M
2022-07-15 4.58 4.58 4.34 4.49 1.3M
2022-07-14 4.43 4.52 4.32 4.45 1.7M
2022-07-13 4.39 4.69 4.39 4.61 1.6M
2022-07-12 4.44 4.59 4.40 4.44 1.4M
2022-07-11 4.40 4.58 4.37 4.44 1.3M
2022-07-08 4.56 4.59 4.40 4.47 1.1M
2022-07-07 4.48 4.63 4.48 4.52 1.8M
2022-07-06 4.42 4.61 4.23 4.43 2.6M
2022-07-05 4.78 4.83 4.42 4.62 3.2M
2022-07-01 4.68 4.94 4.65 4.89 1.1M
2022-06-30 5.32 5.37 4.78 4.81 1.9M
2022-06-29 5.50 5.52 5.31 5.37 1.2M
2022-06-28 5.67 5.71 5.43 5.43 1.4M
2022-06-27 5.79 5.81 5.53 5.64 1.7M
2022-06-24 5.48 5.86 5.38 5.80 3.8M
2022-06-23 5.45 5.57 5.40 5.45 2.6M
2022-06-22 5.56 5.71 5.48 5.51 1.5M
2022-06-21 5.38 5.62 5.38 5.56 1.5M
2022-06-17 5.52 5.52 5.31 5.40 4.0M
2022-06-16 5.30 5.56 5.24 5.52 2.0M
2022-06-15 5.38 5.52 5.25 5.41 2.2M
2022-06-14 5.41 5.44 5.25 5.30 1.7M
2022-06-13 5.71 5.71 5.37 5.40 2.7M
2022-06-10 5.51 5.97 5.43 5.90 1.9M
2022-06-09 5.76 5.76 5.56 5.58 1.1M
2022-06-08 5.85 5.91 5.74 5.82 0.9M
2022-06-07 5.81 5.90 5.75 5.84 1.1M
2022-06-06 6.04 6.06 5.78 5.83 1.3M
2022-06-03 6.02 6.12 5.95 5.96 1.0M
2022-06-02 5.73 6.20 5.73 6.13 2.0M
2022-06-01 5.63 5.72 5.56 5.66 1.8M
2022-05-31 5.82 5.89 5.51 5.59 1.6M
2022-05-27 5.79 5.85 5.67 5.76 1.6M
2022-05-26 5.67 5.85 5.67 5.72 1.3M
2022-05-25 5.78 5.81 5.56 5.71 1.4M
2022-05-24 5.69 5.84 5.63 5.83 3.3M
2022-05-23 5.80 5.82 5.60 5.68 1.1M
2022-05-20 5.76 5.79 5.56 5.68 1.4M
2022-05-19 5.52 5.79 5.52 5.72 1.6M
2022-05-18 5.51 5.56 5.40 5.45 1.7M
2022-05-17 5.55 5.64 5.44 5.53 1.4M
2022-05-16 5.51 5.56 5.42 5.50 1.3M
2022-05-13 5.41 5.68 5.35 5.51 2.0M
2022-05-12 5.41 5.50 5.22 5.40 3.5M
2022-05-11 5.53 5.77 5.48 5.50 2.2M
2022-05-10 5.46 5.56 5.29 5.46 2.7M
2022-05-09 5.67 5.67 5.42 5.43 2.4M
2022-05-06 5.96 5.96 5.75 5.77 1.6M
2022-05-05 6.44 6.44 5.84 5.92 1.7M
2022-05-04 6.28 6.40 6.12 6.38 1.5M
2022-05-03 6.14 6.31 6.07 6.27 1.4M
2022-05-02 6.09 6.12 5.92 6.09 1.8M
2022-04-29 6.62 6.66 6.22 6.22 1.6M
2022-04-28 6.43 6.53 6.23 6.49 1.8M
2022-04-27 6.73 6.76 6.33 6.35 2.2M
2022-04-26 7.09 7.14 6.72 6.73 2.1M
2022-04-25 7.17 7.32 6.96 7.08 1.6M
2022-04-22 7.50 7.61 7.32 7.46 2.7M
2022-04-21 7.65 7.70 7.45 7.58 2.5M
2022-04-20 7.67 7.77 7.60 7.71 1.0M
2022-04-19 7.76 7.85 7.61 7.66 1.4M
2022-04-18 8.23 8.36 7.85 7.85 1.4M
2022-04-14 8.15 8.24 8.03 8.20 1.3M
2022-04-13 7.91 8.17 7.86 8.16 1.5M
2022-04-12 8.00 8.05 7.78 7.87 1.6M
2022-04-11 7.99 8.02 7.67 7.77 1.3M
2022-04-08 7.82 8.02 7.77 7.91 1.1M
2022-04-07 7.76 7.87 7.68 7.75 1.6M
2022-04-06 7.79 7.84 7.62 7.72 1.3M
2022-04-05 8.00 8.18 7.70 7.76 1.2M
2022-04-04 8.00 8.06 7.82 8.00 1.2M
2022-04-01 7.65 7.99 7.65 7.97 1.2M
2022-03-31 7.74 7.90 7.67 7.73 1.7M
2022-03-30 7.64 7.88 7.58 7.68 1.3M
2022-03-29 7.50 7.66 7.42 7.63 1.6M
2022-03-28 7.62 7.65 7.50 7.61 1.7M
2022-03-25 7.73 7.74 7.61 7.72 1.1M
2022-03-24 7.82 7.92 7.70 7.74 1.0M
2022-03-23 7.77 7.83 7.61 7.75 1.3M
2022-03-22 7.93 7.93 7.62 7.75 1.7M
2022-03-21 7.90 8.07 7.77 7.87 1.6M
2022-03-18 7.91 7.96 7.76 7.84 2.6M
2022-03-17 7.74 8.04 7.74 7.90 1.8M
2022-03-16 7.72 8.00 7.54 7.70 2.2M
2022-03-15 7.37 8.13 7.34 7.90 3.4M
2022-03-14 7.53 7.62 7.45 7.55 2.6M
2022-03-11 7.60 7.75 7.54 7.69 1.7M
2022-03-10 7.65 7.87 7.63 7.79 1.4M
2022-03-09 7.41 7.71 7.32 7.66 1.8M
2022-03-08 7.62 7.89 7.40 7.69 3.5M
2022-03-07 7.52 7.75 7.36 7.52 2.3M
2022-03-04 7.21 7.48 7.17 7.46 1.4M
2022-03-03 7.29 7.31 6.97 7.19 1.5M
2022-03-02 7.16 7.32 7.07 7.29 1.6M
2022-03-01 7.05 7.31 7.05 7.25 1.6M
2022-02-28 7.10 7.14 6.91 6.98 1.5M
2022-02-25 6.89 7.08 6.82 7.06 1.0M
2022-02-24 7.42 7.45 6.76 6.93 2.6M
2022-02-23 6.97 7.23 6.94 7.14 1.8M
2022-02-22 7.06 7.10 6.90 6.93 1.3M
2022-02-18 7.16 7.24 6.98 7.05 1.4M
2022-02-17 7.10 7.29 7.05 7.23 1.6M
2022-02-16 6.77 6.98 6.77 6.96 1.1M
2022-02-15 6.69 6.83 6.58 6.75 1.0M
2022-02-14 6.86 6.90 6.67 6.80 1.4M
2022-02-11 6.41 6.79 6.36 6.70 2.4M
2022-02-10 6.46 6.71 6.35 6.38 1.6M
2022-02-09 6.66 6.72 6.56 6.62 1.3M
2022-02-08 6.50 6.66 6.41 6.64 1.2M
2022-02-07 6.30 6.51 6.25 6.47 1.1M
2022-02-04 6.20 6.32 6.17 6.22 1.1M
2022-02-03 6.33 6.41 6.18 6.27 1.4M
2022-02-02 6.64 6.70 6.37 6.38 1.5M
2022-02-01 6.68 6.86 6.55 6.64 1.9M
2022-01-31 6.17 6.64 6.15 6.60 2.2M
2022-01-28 6.08 6.17 5.97 6.15 2.6M
2022-01-27 6.31 6.55 6.08 6.15 1.7M
2022-01-26 6.75 6.90 6.44 6.48 1.7M
2022-01-25 6.60 6.89 6.51 6.82 1.4M
2022-01-24 6.77 6.80 6.40 6.67 1.5M
2022-01-21 7.02 7.08 6.82 6.84 1.5M
2022-01-20 7.24 7.31 7.05 7.06 1.3M
2022-01-19 6.73 7.30 6.70 7.22 1.7M
2022-01-18 6.55 6.74 6.44 6.68 1.9M
2022-01-14 6.64 6.65 6.48 6.57 1.2M
2022-01-13 6.63 6.71 6.57 6.65 1.1M
2022-01-12 6.53 6.68 6.46 6.63 1.2M
2022-01-11 6.47 6.51 6.26 6.49 0.8M
2022-01-10 6.31 6.43 6.19 6.42 0.7M
2022-01-07 6.39 6.45 6.29 6.37 0.7M
2022-01-06 6.53 6.63 6.34 6.37 1.1M
2022-01-05 6.91 7.02 6.60 6.64 1.1M
2022-01-04 6.71 6.87 6.65 6.79 0.8M
2022-01-03 6.74 6.76 6.60 6.67 0.9M