诺和诺德公司

NVO
🏛️ 美国 →
55.50
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
2021-12-31 111.86 112.91 111.68 112.00 0.8M
2021-12-30 111.60 112.52 111.37 111.45 0.8M
2021-12-29 109.90 111.20 109.36 111.16 0.7M
2021-12-28 112.01 112.08 110.35 110.78 0.8M
2021-12-27 110.77 112.18 110.34 111.63 1.1M
2021-12-23 108.65 110.41 108.36 108.43 1.2M
2021-12-22 108.66 110.17 108.47 109.90 1.8M
2021-12-21 104.77 106.47 103.99 106.21 2.6M
2021-12-20 104.13 104.67 102.09 103.53 3.0M
2021-12-17 115.71 116.52 106.57 107.45 5.8M
2021-12-16 116.32 117.35 116.00 117.08 0.8M
2021-12-15 113.12 116.48 113.09 116.46 0.8M
2021-12-14 113.31 113.40 112.23 112.82 1.0M
2021-12-13 115.27 116.13 115.00 115.70 0.6M
2021-12-10 113.44 114.55 113.44 114.35 0.6M
2021-12-09 113.84 114.20 113.35 113.54 1.3M
2021-12-08 112.56 113.46 111.09 113.41 1.2M
2021-12-07 108.88 110.20 108.87 110.16 0.7M
2021-12-06 108.14 108.49 106.87 107.75 0.9M
2021-12-03 109.27 109.43 106.06 107.08 0.8M
2021-12-02 106.53 107.21 106.22 106.64 0.8M
2021-12-01 107.21 108.75 107.02 107.28 0.7M
2021-11-30 108.49 109.09 106.20 106.83 1.1M
2021-11-29 107.44 108.98 107.07 108.29 0.7M
2021-11-26 108.68 109.05 108.00 108.17 0.8M
2021-11-24 108.65 109.06 107.89 109.04 0.6M
2021-11-23 108.53 109.79 108.27 109.42 1.0M
2021-11-22 112.87 112.95 111.19 111.23 0.7M
2021-11-19 114.62 114.96 113.75 113.87 0.7M
2021-11-18 115.26 115.69 114.42 115.03 0.9M
2021-11-17 114.60 115.09 114.25 114.41 0.6M
2021-11-16 113.70 114.65 113.50 113.99 0.6M
2021-11-15 113.34 114.06 113.30 113.49 0.6M
2021-11-12 113.04 113.40 112.03 113.10 0.6M
2021-11-11 113.73 113.87 112.80 113.41 1.0M
2021-11-10 113.63 113.99 112.38 112.71 1.0M
2021-11-09 114.59 114.70 113.85 114.12 0.7M
2021-11-08 115.20 115.57 113.94 114.70 1.0M
2021-11-05 112.31 113.43 112.04 113.42 1.2M
2021-11-04 115.63 115.93 114.56 115.85 1.0M
2021-11-03 111.82 115.95 111.73 115.56 2.2M
2021-11-02 110.16 111.23 109.84 110.05 1.2M
2021-11-01 109.58 109.91 109.01 109.44 0.8M
2021-10-29 109.39 110.34 108.84 110.13 1.1M
2021-10-28 106.54 108.33 106.54 107.65 0.9M
2021-10-27 106.75 107.08 105.50 105.68 0.7M
2021-10-26 105.45 107.71 105.45 107.35 0.8M
2021-10-25 106.38 106.45 105.77 106.17 0.7M
2021-10-22 105.43 106.09 105.39 106.01 0.6M
2021-10-21 104.23 104.58 103.82 104.41 0.8M
2021-10-20 104.65 105.34 103.79 104.55 0.6M
2021-10-19 103.35 105.07 103.35 104.65 0.9M
2021-10-18 103.40 104.14 103.14 103.43 1.4M
2021-10-15 101.22 102.74 101.06 102.34 0.9M
2021-10-14 100.97 101.14 100.35 100.44 0.6M
2021-10-13 99.29 100.86 99.29 100.60 0.9M
2021-10-12 98.36 98.52 97.13 97.64 0.7M
2021-10-11 98.31 98.69 98.10 98.40 0.4M
2021-10-08 98.91 99.13 98.11 98.38 0.6M
2021-10-07 97.63 99.00 97.56 98.38 0.8M
2021-10-06 97.03 97.06 95.64 96.55 0.8M
2021-10-05 98.20 98.31 97.40 97.43 1.0M
2021-10-04 97.54 97.80 96.21 96.94 1.0M
2021-10-01 95.65 96.09 94.89 95.88 0.8M
2021-09-30 96.75 97.18 95.97 96.01 1.1M
2021-09-29 96.41 96.96 95.53 96.10 0.8M
2021-09-28 96.62 96.62 94.83 95.38 1.5M
2021-09-27 99.83 99.89 98.85 99.08 0.7M
2021-09-24 100.65 101.59 100.39 100.70 1.0M
2021-09-23 102.22 102.53 101.87 102.10 0.5M
2021-09-22 100.94 101.69 100.51 100.87 0.6M
2021-09-21 100.88 102.43 100.88 101.77 1.0M
2021-09-20 98.64 100.51 98.57 99.66 1.1M
2021-09-17 101.60 102.29 100.94 101.41 1.5M
2021-09-16 101.97 102.60 101.65 102.38 1.0M
2021-09-15 101.35 101.40 100.60 101.27 0.6M
2021-09-14 100.02 101.10 99.88 100.03 1.0M
2021-09-13 100.89 101.03 99.25 99.67 1.0M
2021-09-10 99.80 100.29 99.25 99.55 0.9M
2021-09-09 100.54 100.81 99.13 99.29 1.2M
2021-09-08 100.62 101.26 100.36 100.70 0.8M
2021-09-07 101.58 101.70 101.10 101.37 0.7M
2021-09-03 100.35 101.20 99.88 100.89 1.0M
2021-09-02 101.39 101.75 100.89 101.68 0.6M
2021-09-01 99.93 100.87 99.83 100.81 1.2M
2021-08-31 101.70 101.72 99.06 99.97 2.4M
2021-08-30 101.42 102.91 101.34 102.38 1.3M
2021-08-27 102.65 103.27 101.72 101.88 1.4M
2021-08-26 103.83 104.39 103.56 103.57 0.7M
2021-08-25 103.19 103.67 102.73 103.63 0.8M
2021-08-24 104.32 105.15 103.53 103.62 1.4M
2021-08-23 106.61 106.61 105.76 105.94 1.4M
2021-08-20 106.02 107.24 105.88 106.62 0.9M
2021-08-19 104.68 106.18 104.60 105.61 1.0M
2021-08-18 104.97 105.73 104.01 104.01 1.0M
2021-08-17 104.17 104.96 104.00 104.93 1.0M
2021-08-16 102.60 103.27 102.27 103.26 0.8M
2021-08-13 101.99 103.04 101.94 102.76 0.8M
2021-08-12 100.83 102.10 100.50 101.77 0.7M
2021-08-11 100.22 101.10 100.01 100.73 1.0M
2021-08-10 100.09 100.79 99.56 100.11 1.4M
2021-08-09 100.07 100.96 99.57 100.65 1.0M
2021-08-06 98.47 100.07 98.35 99.48 1.7M
2021-08-05 101.31 103.21 101.08 103.10 2.1M
2021-08-04 93.59 98.52 93.56 98.21 3.2M
2021-08-03 92.81 93.34 92.64 93.12 1.5M
2021-08-02 92.19 93.01 91.67 93.00 0.8M
2021-07-30 92.67 92.87 92.29 92.60 0.7M
2021-07-29 91.94 92.18 91.10 91.37 0.9M
2021-07-28 90.48 91.91 90.31 91.49 1.2M
2021-07-27 89.42 89.65 88.87 89.65 0.7M
2021-07-26 89.28 89.75 88.92 89.27 1.1M
2021-07-23 89.62 90.86 89.29 90.75 1.7M
2021-07-22 88.48 89.00 88.21 88.22 1.4M
2021-07-21 88.30 88.94 87.85 88.81 0.7M
2021-07-20 87.24 88.00 87.19 87.51 1.3M
2021-07-19 87.92 88.57 87.85 88.33 1.0M
2021-07-16 87.79 88.79 87.58 88.66 0.9M
2021-07-15 87.77 87.81 87.21 87.61 0.8M
2021-07-14 86.53 87.04 86.15 86.94 0.6M
2021-07-13 86.36 86.95 86.33 86.66 0.4M
2021-07-12 86.81 87.16 86.45 86.60 0.6M
2021-07-09 85.78 87.22 85.73 86.54 1.0M
2021-07-08 86.79 87.12 86.11 87.10 1.0M
2021-07-07 85.81 86.30 85.43 86.26 0.7M
2021-07-06 85.25 85.28 84.55 85.05 0.8M
2021-07-02 83.91 84.81 83.86 84.81 0.5M
2021-07-01 84.19 84.60 83.94 84.42 0.7M
2021-06-30 83.87 84.59 83.57 83.77 0.8M
2021-06-29 83.86 84.05 83.43 83.80 0.7M
2021-06-28 82.96 83.59 82.82 83.26 0.6M
2021-06-25 82.36 82.88 82.11 82.80 0.8M
2021-06-24 82.29 82.89 82.15 82.20 0.4M
2021-06-23 82.57 82.57 81.65 81.65 0.6M
2021-06-22 82.33 82.55 82.04 82.16 0.8M
2021-06-21 82.22 82.98 82.10 82.65 0.7M
2021-06-18 82.21 82.49 81.95 82.28 0.9M
2021-06-17 82.15 82.90 82.11 82.77 1.0M
2021-06-16 84.40 84.81 83.41 83.63 1.1M
2021-06-15 84.59 84.73 84.05 84.57 0.6M
2021-06-14 84.04 84.44 84.01 84.43 0.8M
2021-06-11 84.26 84.49 83.86 84.45 0.8M
2021-06-10 83.75 84.94 83.64 84.76 1.2M
2021-06-09 83.11 83.58 83.10 83.49 1.4M
2021-06-08 82.41 82.45 81.74 82.28 1.1M
2021-06-07 81.43 81.91 80.71 81.20 2.4M
2021-06-04 80.15 81.26 79.84 80.95 0.9M
2021-06-03 78.81 79.68 78.71 79.68 0.4M
2021-06-02 78.85 79.19 78.74 78.85 0.4M
2021-06-01 80.20 80.20 78.99 79.19 0.9M
2021-05-28 78.81 79.54 78.71 78.90 0.7M
2021-05-27 79.07 79.62 78.72 78.82 1.0M
2021-05-26 80.45 80.58 80.17 80.34 0.8M
2021-05-25 81.07 81.16 80.35 80.38 1.1M
2021-05-24 81.62 82.23 81.59 81.70 0.5M
2021-05-21 81.50 81.62 81.11 81.30 0.8M
2021-05-20 80.10 81.20 80.02 80.83 0.7M
2021-05-19 79.67 80.28 79.34 80.05 1.2M
2021-05-18 80.01 80.28 79.62 79.64 1.0M
2021-05-17 79.85 80.72 79.84 80.58 0.9M
2021-05-14 79.00 79.47 79.00 79.10 0.8M
2021-05-13 77.85 78.98 77.52 78.89 1.3M
2021-05-12 77.18 78.18 77.11 78.04 1.8M
2021-05-11 75.60 76.83 75.44 76.62 1.1M
2021-05-10 76.47 76.67 76.05 76.28 1.0M
2021-05-07 75.04 75.78 75.04 75.66 0.7M
2021-05-06 73.84 74.22 73.53 74.20 0.8M
2021-05-05 74.00 74.46 73.65 74.07 1.5M
2021-05-04 74.15 74.47 73.67 74.13 1.1M
2021-05-03 75.08 75.47 74.90 75.34 1.5M
2021-04-30 74.01 74.62 73.89 73.95 0.8M
2021-04-29 74.09 74.32 73.72 74.24 0.6M
2021-04-28 73.61 74.21 73.52 74.12 0.6M
2021-04-27 73.66 73.77 73.25 73.68 1.0M
2021-04-26 73.75 74.19 73.33 74.10 0.6M
2021-04-23 74.05 74.15 73.65 74.06 0.5M
2021-04-22 74.19 74.51 73.86 74.15 0.7M
2021-04-21 73.57 74.38 73.36 74.23 0.7M
2021-04-20 72.91 73.40 72.76 73.28 0.7M
2021-04-19 72.76 72.82 72.39 72.70 0.7M
2021-04-16 72.19 72.41 71.91 72.17 1.3M
2021-04-15 71.18 71.89 71.18 71.51 1.0M
2021-04-14 71.22 71.26 70.24 70.55 1.0M
2021-04-13 70.52 70.90 70.30 70.77 0.8M
2021-04-12 69.49 69.73 69.29 69.46 0.6M
2021-04-09 70.03 70.21 69.69 70.12 0.9M
2021-04-08 68.98 69.40 68.94 69.25 0.9M
2021-04-07 68.44 68.50 67.52 67.89 0.8M
2021-04-06 68.28 68.51 67.96 68.03 0.6M
2021-04-05 67.60 68.34 67.55 68.33 0.6M
2021-04-01 68.12 68.51 67.43 67.66 0.5M
2021-03-31 68.60 68.61 67.32 67.42 1.0M
2021-03-30 68.05 68.11 67.53 67.92 0.8M
2021-03-29 67.94 68.78 67.87 68.43 0.8M
2021-03-26 67.02 67.78 66.59 67.78 0.8M
2021-03-25 67.50 67.68 66.81 67.45 0.7M
2021-03-24 68.30 68.34 66.90 67.06 1.5M
2021-03-23 69.38 69.72 67.76 67.99 1.3M
2021-03-22 70.84 71.55 70.84 71.05 0.8M
2021-03-19 70.85 71.06 70.29 70.35 0.8M
2021-03-18 70.75 71.45 70.62 70.91 0.7M
2021-03-17 71.51 71.96 71.10 71.78 0.5M
2021-03-16 72.09 72.78 72.09 72.65 0.5M
2021-03-15 71.38 72.09 71.25 72.09 0.6M
2021-03-12 70.99 71.05 70.53 71.01 0.7M
2021-03-11 71.90 72.17 71.50 71.87 0.6M
2021-03-10 72.21 72.34 71.57 71.73 0.8M
2021-03-09 70.56 71.28 70.53 70.72 1.5M
2021-03-08 69.04 69.79 68.78 68.83 1.1M
2021-03-05 69.24 69.78 67.92 69.61 1.3M
2021-03-04 70.00 70.69 68.57 69.22 1.7M
2021-03-03 71.70 71.82 70.97 71.46 0.8M
2021-03-02 72.84 73.00 72.39 72.68 0.5M
2021-03-01 72.53 73.15 72.39 72.83 0.8M
2021-02-26 72.16 72.24 71.01 71.25 0.9M
2021-02-25 72.76 73.00 72.19 72.34 1.1M
2021-02-24 72.00 72.69 71.66 72.19 0.9M
2021-02-23 71.66 71.87 71.19 71.68 1.1M
2021-02-22 73.20 73.37 72.70 72.75 0.8M
2021-02-19 74.31 74.58 73.87 74.08 1.6M
2021-02-18 74.95 75.25 74.39 75.09 1.2M
2021-02-17 74.65 75.65 74.56 75.57 1.3M
2021-02-16 75.06 75.45 74.46 75.06 2.0M
2021-02-12 73.90 75.86 73.90 75.82 1.9M
2021-02-11 73.66 74.07 73.08 73.93 2.5M
2021-02-10 71.56 71.57 70.48 71.18 0.8M
2021-02-09 71.65 71.77 70.88 71.27 0.8M
2021-02-08 71.37 71.40 70.45 70.89 1.2M
2021-02-05 71.23 71.43 70.77 71.40 1.2M
2021-02-04 72.29 72.32 71.39 71.63 1.4M
2021-02-03 72.96 73.32 72.29 72.41 1.4M
2021-02-02 71.06 71.21 70.49 70.97 1.3M
2021-02-01 70.79 70.87 70.27 70.41 0.9M
2021-01-29 69.92 70.09 68.98 69.60 1.2M
2021-01-28 70.77 71.90 70.57 70.60 1.0M
2021-01-27 71.59 71.82 69.95 69.97 1.2M
2021-01-26 73.33 73.63 73.05 73.27 0.8M
2021-01-25 72.68 73.31 72.66 73.18 0.6M
2021-01-22 72.13 73.21 71.91 72.83 0.8M
2021-01-21 72.68 72.73 71.99 72.52 1.0M
2021-01-20 72.35 72.54 71.74 71.98 1.0M
2021-01-19 73.37 73.37 72.54 73.02 1.0M
2021-01-15 71.73 72.29 71.39 72.03 1.0M
2021-01-14 70.76 71.31 70.68 71.03 0.8M
2021-01-13 70.16 71.41 70.12 70.90 1.3M
2021-01-12 69.78 69.98 68.74 69.33 1.6M
2021-01-11 70.41 70.63 70.16 70.42 0.5M
2021-01-08 70.14 70.34 69.74 70.26 0.6M
2021-01-07 69.78 70.23 69.14 70.09 0.7M
2021-01-06 69.31 69.79 68.79 68.93 1.1M
2021-01-05 70.82 70.91 69.74 70.77 0.9M
2021-01-04 71.19 71.53 70.56 71.43 2.3M