诺和诺德公司

NVO
🏛️ 美国 →
55.49
最后更新: 2025-09-30
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
2023-12-29 103.55 103.68 102.73 103.45 2.1M
2023-12-28 104.55 104.99 103.47 103.47 2.4M
2023-12-27 102.66 103.81 102.35 103.68 2.3M
2023-12-26 102.56 103.13 102.41 102.68 1.9M
2023-12-22 103.16 103.56 102.58 102.71 2.2M
2023-12-21 102.86 103.48 102.57 103.48 3.6M
2023-12-20 101.20 102.87 101.05 101.31 5.4M
2023-12-19 99.88 100.60 99.54 99.99 3.5M
2023-12-18 99.52 99.80 98.52 98.98 4.7M
2023-12-15 97.53 97.53 96.53 97.10 5.2M
2023-12-14 98.52 98.73 96.96 98.00 5.7M
2023-12-13 96.93 98.93 96.84 98.90 5.5M
2023-12-12 95.05 96.33 94.96 96.21 3.6M
2023-12-11 96.43 97.09 94.73 96.65 5.0M
2023-12-08 96.40 97.05 96.22 96.64 3.6M
2023-12-07 97.28 97.30 95.74 96.81 3.4M
2023-12-06 99.25 99.26 97.59 97.59 3.1M
2023-12-05 99.37 99.88 98.91 99.63 2.8M
2023-12-04 100.57 101.15 99.58 100.92 3.0M
2023-12-01 101.10 101.76 100.31 100.40 4.6M
2023-11-30 101.49 101.99 101.01 101.84 2.7M
2023-11-29 101.55 102.31 100.86 102.00 2.7M
2023-11-28 101.87 102.25 101.03 101.43 5.1M
2023-11-27 104.88 105.44 103.69 103.87 4.7M
2023-11-24 104.23 105.69 104.15 105.45 4.6M
2023-11-22 103.06 103.71 102.14 103.26 2.7M
2023-11-21 103.36 103.62 101.86 102.78 4.1M
2023-11-20 101.50 103.74 101.49 103.59 4.6M
2023-11-17 101.25 101.71 100.55 101.39 3.8M
2023-11-16 98.96 99.63 98.11 99.53 5.1M
2023-11-15 98.30 98.81 96.00 96.43 7.0M
2023-11-14 99.70 99.79 98.51 99.20 5.5M
2023-11-13 99.45 101.97 97.77 100.78 8.4M
2023-11-10 100.20 101.41 98.52 101.19 5.6M
2023-11-09 100.87 101.65 99.75 100.03 4.5M
2023-11-08 101.98 103.25 99.43 101.76 7.7M
2023-11-07 100.76 102.00 100.56 101.69 4.4M
2023-11-06 99.83 101.50 99.40 101.08 3.7M
2023-11-03 98.68 98.84 96.79 98.17 4.4M
2023-11-02 101.28 102.25 100.30 100.93 5.4M
2023-11-01 97.41 98.12 97.00 97.68 3.1M
2023-10-31 96.70 96.79 95.65 96.57 3.2M
2023-10-30 96.72 97.41 95.92 96.40 4.1M
2023-10-27 93.77 94.50 92.94 93.50 3.3M
2023-10-26 96.00 96.21 94.58 95.20 3.3M
2023-10-25 98.27 98.58 96.50 97.43 2.8M
2023-10-24 96.35 97.71 96.24 97.52 3.2M
2023-10-23 97.08 97.92 96.33 97.12 2.6M
2023-10-20 97.50 98.23 96.06 96.29 3.9M
2023-10-19 98.77 98.96 96.26 97.66 5.1M
2023-10-18 100.80 101.22 100.12 100.57 2.9M
2023-10-17 101.19 101.83 100.28 101.16 4.1M
2023-10-16 101.28 101.47 99.93 101.15 6.4M
2023-10-13 101.59 104.00 100.54 102.14 14.1M
2023-10-12 99.52 102.07 99.07 100.18 10.2M
2023-10-11 96.50 99.22 95.02 98.84 11.8M
2023-10-10 92.14 93.44 91.90 93.01 3.5M
2023-10-09 91.13 92.18 90.50 92.06 3.0M
2023-10-06 90.55 92.55 90.48 92.12 4.3M
2023-10-05 88.97 90.25 87.02 89.99 4.5M
2023-10-04 89.43 89.96 88.48 89.04 4.3M
2023-10-03 89.60 89.80 86.96 87.78 4.7M
2023-10-02 90.17 92.99 88.84 91.80 7.6M
2023-09-29 92.50 92.57 90.62 90.94 2.6M
2023-09-28 91.98 92.90 91.31 91.52 4.3M
2023-09-27 91.32 91.89 90.61 91.70 2.9M
2023-09-26 92.78 92.97 91.54 91.79 2.8M
2023-09-25 90.90 91.20 90.40 91.13 3.1M
2023-09-22 91.80 92.64 91.13 91.30 2.9M
2023-09-21 92.91 93.48 90.50 91.29 7.5M
2023-09-20 94.70 96.42 93.54 94.73 6.1M
2023-09-19 185.57 187.62 185.17 187.05 1.6M
2023-09-18 185.42 188.66 184.05 186.61 2.3M
2023-09-15 193.50 193.68 190.03 190.43 2.3M
2023-09-14 194.41 195.73 192.65 192.87 2.0M
2023-09-13 192.41 194.77 191.91 192.63 3.2M
2023-09-12 196.28 197.67 194.04 196.75 3.6M
2023-09-11 195.37 201.76 195.00 199.54 3.9M
2023-09-08 194.40 196.11 193.71 195.40 2.0M
2023-09-07 192.14 197.54 192.14 195.38 3.2M
2023-09-06 191.28 191.82 189.75 191.25 1.2M
2023-09-05 192.14 192.45 190.02 190.11 1.6M
2023-09-01 187.91 190.73 187.34 189.31 1.4M
2023-08-31 187.08 187.13 184.84 185.62 1.9M
2023-08-30 189.00 189.68 187.91 188.07 1.4M
2023-08-29 187.39 190.88 187.39 190.37 1.6M
2023-08-28 186.09 188.49 185.80 187.49 1.1M
2023-08-25 184.72 187.11 184.36 186.43 1.4M
2023-08-24 187.75 189.01 185.30 185.35 1.8M
2023-08-23 187.34 191.19 187.33 190.04 1.6M
2023-08-22 184.44 185.77 183.86 185.01 1.2M
2023-08-21 185.35 186.37 184.07 185.87 1.0M
2023-08-18 182.73 183.74 181.45 183.13 1.4M
2023-08-17 185.78 187.24 184.23 184.72 1.9M
2023-08-16 184.55 187.05 184.33 184.65 1.6M
2023-08-15 184.49 185.84 181.72 185.11 2.4M
2023-08-14 181.27 182.66 179.21 179.44 2.3M
2023-08-11 182.47 183.65 180.19 181.60 2.1M
2023-08-10 184.88 186.71 181.76 182.09 3.3M
2023-08-09 185.15 190.45 184.90 187.59 3.7M
2023-08-08 186.12 192.18 183.58 189.17 8.9M
2023-08-07 160.19 161.89 159.30 161.36 1.2M
2023-08-04 157.04 158.13 156.39 156.60 1.5M
2023-08-03 157.26 158.61 156.60 157.53 0.8M
2023-08-02 159.58 160.47 158.14 158.34 0.8M
2023-08-01 161.37 162.07 160.77 161.73 1.4M
2023-07-31 160.77 161.71 159.88 161.10 1.1M
2023-07-28 156.64 158.10 155.91 157.82 1.1M
2023-07-27 158.56 158.75 156.63 156.66 1.1M
2023-07-26 159.11 159.14 156.75 158.28 1.5M
2023-07-25 160.58 162.98 160.48 162.31 1.2M
2023-07-24 163.77 163.94 162.06 162.07 1.1M
2023-07-21 164.22 166.15 164.13 165.66 1.2M
2023-07-20 163.67 166.54 163.67 164.48 1.8M
2023-07-19 160.38 160.97 159.54 160.23 0.7M
2023-07-18 160.18 160.82 159.43 160.25 0.9M
2023-07-17 161.60 161.85 160.56 160.95 1.1M
2023-07-14 160.10 160.83 158.20 160.14 1.2M
2023-07-13 157.38 157.40 156.01 156.88 1.2M
2023-07-12 152.17 155.43 151.93 154.75 1.7M
2023-07-11 153.70 154.16 151.12 152.25 2.2M
2023-07-10 156.37 157.40 156.13 157.07 0.8M
2023-07-07 158.19 158.55 156.93 156.98 1.1M
2023-07-06 158.16 158.84 156.94 158.32 1.3M
2023-07-05 159.26 160.44 159.05 160.00 1.0M
2023-07-03 160.13 160.13 158.19 159.43 0.8M
2023-06-30 160.53 162.08 160.51 161.83 1.1M
2023-06-29 154.92 157.10 154.62 157.03 1.2M
2023-06-28 158.28 158.28 155.64 156.79 1.2M
2023-06-27 155.55 156.40 154.45 155.98 1.4M
2023-06-26 159.47 159.93 156.98 157.22 1.2M
2023-06-23 158.48 159.80 158.18 159.07 0.7M
2023-06-22 159.81 161.24 159.75 160.02 0.9M
2023-06-21 161.44 162.24 159.82 160.54 1.9M
2023-06-20 159.67 162.70 159.43 161.67 1.9M
2023-06-16 162.54 162.70 161.22 161.29 1.1M
2023-06-15 160.49 162.86 160.06 162.53 1.1M
2023-06-14 158.53 159.71 158.24 159.07 1.0M
2023-06-13 159.14 160.04 157.30 157.63 0.9M
2023-06-12 160.18 160.54 155.67 158.75 1.9M
2023-06-09 157.54 158.24 156.98 158.05 1.2M
2023-06-08 158.11 159.86 157.66 159.45 1.0M
2023-06-07 159.09 159.42 156.66 157.53 1.2M
2023-06-06 161.64 162.04 160.10 160.76 1.6M
2023-06-05 158.55 158.69 157.20 157.85 1.1M
2023-06-02 155.08 157.60 154.35 157.14 1.6M
2023-06-01 157.66 159.10 157.13 157.98 1.4M
2023-05-31 159.92 161.11 159.26 160.46 0.8M
2023-05-30 161.80 161.83 159.43 159.81 1.3M
2023-05-26 163.64 164.68 162.75 162.97 1.0M
2023-05-25 162.44 162.75 160.95 162.44 1.6M
2023-05-24 162.51 162.92 161.47 161.78 1.8M
2023-05-23 168.15 168.25 162.11 163.48 2.4M
2023-05-22 170.48 171.95 167.52 170.52 3.1M
2023-05-19 169.99 171.65 169.32 170.54 1.4M
2023-05-18 167.83 168.69 167.15 168.55 0.7M
2023-05-17 168.48 168.52 166.55 167.10 0.8M
2023-05-16 166.92 168.70 166.56 167.66 1.0M
2023-05-15 170.07 170.47 168.84 169.43 0.8M
2023-05-12 170.25 172.33 170.25 171.27 1.1M
2023-05-11 169.73 170.15 168.26 168.99 1.0M
2023-05-10 167.17 169.77 166.97 169.41 1.2M
2023-05-09 165.91 169.39 165.91 168.53 1.6M
2023-05-08 169.15 169.75 167.74 168.44 1.8M
2023-05-05 162.21 163.75 160.87 163.24 1.3M
2023-05-04 161.54 162.23 158.51 160.43 2.7M
2023-05-03 166.76 168.76 165.73 167.77 1.7M
2023-05-02 165.86 167.36 165.76 167.20 1.1M
2023-05-01 166.71 167.49 165.79 167.42 1.0M
2023-04-28 166.39 168.09 165.57 167.09 1.1M
2023-04-27 165.63 166.24 164.45 166.02 1.2M
2023-04-26 165.66 165.77 163.47 164.99 1.1M
2023-04-25 170.54 170.87 168.20 168.58 1.1M
2023-04-24 170.89 171.42 169.73 170.48 1.2M
2023-04-21 168.74 172.97 168.67 172.65 1.7M
2023-04-20 165.58 166.18 164.39 165.37 1.2M
2023-04-19 163.82 165.91 163.73 165.03 2.0M
2023-04-18 169.94 171.15 169.32 169.78 1.6M
2023-04-17 171.05 171.70 170.07 171.07 1.6M
2023-04-14 168.71 169.88 167.79 168.60 1.7M
2023-04-13 166.49 167.65 164.43 167.64 3.5M
2023-04-12 161.26 164.93 161.11 163.52 1.8M
2023-04-11 157.65 159.00 156.95 158.37 1.0M
2023-04-10 159.60 159.66 157.81 158.91 0.7M
2023-04-06 159.40 160.91 159.20 159.36 1.0M
2023-04-05 158.65 159.06 156.30 157.90 1.3M
2023-04-04 158.91 160.10 157.85 158.58 1.6M
2023-04-03 158.35 159.65 157.65 159.60 1.0M
2023-03-31 158.56 159.74 158.05 159.14 1.1M
2023-03-30 157.23 158.11 157.06 158.09 1.0M
2023-03-29 156.24 157.19 155.94 156.58 0.8M
2023-03-28 155.66 155.86 154.53 155.32 0.9M
2023-03-27 153.54 155.44 153.10 154.70 1.2M
2023-03-24 149.97 153.64 149.16 152.75 1.6M
2023-03-23 149.71 151.50 149.15 149.58 1.3M
2023-03-22 147.28 148.32 146.63 146.69 1.0M
2023-03-21 145.16 147.43 144.78 147.29 1.4M
2023-03-20 142.14 143.77 141.79 143.59 1.2M
2023-03-17 139.74 140.28 139.10 139.44 1.7M
2023-03-16 139.00 139.04 135.32 138.89 3.0M
2023-03-15 140.35 141.66 139.76 140.98 1.6M
2023-03-14 142.15 143.08 141.06 142.95 1.2M
2023-03-13 141.26 143.29 140.42 140.54 1.3M
2023-03-10 143.05 144.13 140.99 141.29 1.4M
2023-03-09 142.53 143.70 141.76 142.03 1.3M
2023-03-08 141.07 141.77 140.04 141.46 4.4M
2023-03-07 145.34 145.60 143.73 143.92 1.1M
2023-03-06 145.63 145.94 143.91 144.76 1.2M
2023-03-03 143.44 145.07 143.27 144.90 1.0M
2023-03-02 142.10 143.91 141.79 143.60 0.8M
2023-03-01 142.61 143.84 142.21 142.86 1.3M
2023-02-28 142.97 142.97 140.65 140.99 1.2M
2023-02-27 143.25 143.91 142.80 143.36 0.8M
2023-02-24 141.46 141.77 140.62 141.60 0.9M
2023-02-23 143.14 143.82 141.81 142.89 0.8M
2023-02-22 142.58 143.20 142.10 142.25 0.7M
2023-02-21 142.41 143.50 141.78 142.61 0.9M
2023-02-17 140.07 142.15 139.76 141.63 1.2M
2023-02-16 139.69 140.11 138.46 138.69 0.9M
2023-02-15 141.05 141.97 140.70 140.96 0.9M
2023-02-14 142.80 143.58 142.25 142.95 0.9M
2023-02-13 140.68 143.47 140.62 142.99 1.6M
2023-02-10 138.88 139.99 138.36 139.54 1.2M
2023-02-09 139.60 140.16 138.90 139.53 1.3M
2023-02-08 140.77 140.90 138.79 139.58 1.2M
2023-02-07 138.33 139.73 138.14 139.59 1.1M
2023-02-06 137.62 138.83 136.96 138.07 1.7M
2023-02-03 135.75 137.43 135.26 136.79 1.8M
2023-02-02 134.93 135.05 131.17 132.34 4.1M
2023-02-01 139.80 140.17 137.17 139.08 2.3M
2023-01-31 137.69 138.91 136.39 138.78 1.5M
2023-01-30 140.70 140.77 138.83 139.06 1.4M
2023-01-27 137.95 138.81 137.57 138.09 1.1M
2023-01-26 138.58 138.82 136.28 137.54 1.3M
2023-01-25 137.14 139.53 137.09 138.89 1.6M
2023-01-24 144.78 144.78 139.12 139.90 1.9M
2023-01-23 141.28 141.50 140.56 141.08 1.3M
2023-01-20 140.33 141.11 139.76 141.10 1.3M
2023-01-19 139.94 140.85 138.89 140.66 1.8M
2023-01-18 139.77 140.95 139.69 139.76 2.4M
2023-01-17 139.63 139.99 138.13 138.98 1.8M
2023-01-13 135.64 136.84 135.43 136.32 1.1M
2023-01-12 131.34 133.67 130.10 133.62 1.2M
2023-01-11 130.99 132.62 130.72 132.58 1.7M
2023-01-10 133.95 134.98 133.04 133.66 1.5M
2023-01-09 138.74 139.05 136.95 137.23 1.2M
2023-01-06 137.01 139.05 136.51 138.64 1.2M
2023-01-05 135.55 137.15 135.38 136.25 1.5M
2023-01-04 138.66 138.67 136.06 136.77 1.4M
2023-01-03 137.27 138.42 136.13 136.96 1.8M