诺亚控股－S

6686
🏛️ 香港 →
18.63
最后更新: 2025-10-07
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
2022-12-30 240.00 240.00 240.00 21.59 0.0M
2022-12-29 240.00 240.00 240.00 21.59 0.0M
2022-12-28 240.00 240.00 240.00 21.59 0.0M
2022-12-23 240.00 240.00 240.00 21.59 0.0M
2022-12-22 240.00 240.00 240.00 21.59 0.0M
2022-12-21 240.00 240.00 240.00 21.59 0.0M
2022-12-20 246.00 246.00 246.00 22.13 0.0M
2022-12-19 246.00 246.00 246.00 22.13 0.0M
2022-12-16 248.00 248.00 248.00 22.31 0.0M
2022-12-15 250.00 250.00 250.00 22.49 0.0M
2022-12-14 250.00 250.00 250.00 22.49 0.0M
2022-12-13 250.00 250.00 250.00 22.49 0.0M
2022-12-12 250.00 250.00 250.00 22.49 0.0M
2022-12-09 21.55 22.49 21.55 22.49 0.0M
2022-12-08 20.79 21.14 20.51 21.14 0.0M
2022-12-07 233.20 233.20 233.20 20.97 0.0M
2022-12-06 233.20 233.20 233.20 20.97 0.0M
2022-12-05 20.34 20.97 20.34 20.97 0.1M
2022-12-02 226.20 226.20 226.20 20.34 0.0M
2022-12-01 20.34 20.34 20.34 20.34 0.0M
2022-11-30 20.69 20.69 20.69 20.69 0.0M
2022-11-29 230.00 230.00 230.00 20.69 0.0M
2022-11-28 230.00 230.00 230.00 20.69 0.0M
2022-11-25 230.00 230.00 230.00 20.69 0.0M
2022-11-24 230.00 230.00 230.00 20.69 0.0M
2022-11-23 230.00 230.00 230.00 20.69 0.0M
2022-11-22 232.00 232.00 232.00 20.87 0.0M
2022-11-21 20.87 20.87 20.87 20.87 0.0M
2022-11-18 21.95 22.31 21.77 22.31 0.0M
2022-11-17 23.38 23.38 21.59 21.59 0.0M
2022-11-16 24.28 24.28 23.80 23.80 0.0M
2022-11-15 21.23 22.67 21.05 22.67 0.1M
2022-11-14 236.00 236.00 236.00 21.23 0.0M
2022-11-11 20.79 21.23 20.79 21.23 0.0M
2022-11-10 215.60 215.60 215.60 19.39 0.0M
2022-11-09 19.79 19.79 19.59 19.59 0.0M
2022-11-08 19.37 19.79 19.37 19.79 0.0M
2022-11-07 18.78 18.98 18.06 18.98 0.0M
2022-11-04 18.37 18.71 18.37 18.37 0.0M
2022-11-03 18.37 18.37 18.37 18.37 0.0M
2022-11-02 19.16 19.16 19.16 19.16 0.0M
2022-11-01 213.20 213.20 213.20 19.18 0.0M
2022-10-31 213.20 213.20 213.20 19.18 0.0M
2022-10-28 213.40 213.40 213.40 19.19 0.0M
2022-10-27 213.40 213.40 213.40 19.19 0.0M
2022-10-26 19.21 19.21 19.21 19.21 0.0M
2022-10-25 214.00 214.00 214.00 19.25 0.0M
2022-10-24 215.80 215.80 215.80 19.41 0.0M
2022-10-21 19.43 19.43 19.43 19.43 0.0M
2022-10-20 216.00 216.00 216.00 19.43 0.0M
2022-10-19 216.00 216.00 216.00 19.43 0.0M
2022-10-18 216.00 216.00 216.00 19.43 0.0M
2022-10-17 216.00 216.00 216.00 19.43 0.0M
2022-10-14 19.34 19.34 19.34 19.43 0.0M
2022-10-13 19.14 19.16 19.14 19.16 0.0M
2022-10-12 212.80 212.80 212.80 19.14 0.0M
2022-10-11 19.14 19.14 19.14 19.14 0.0M
2022-10-10 19.14 19.14 19.14 19.14 0.0M
2022-10-07 216.80 216.80 216.80 19.50 0.0M
2022-10-06 19.32 19.50 19.32 19.50 0.0M
2022-10-05 19.23 19.23 19.23 19.23 0.0M
2022-10-03 213.00 213.00 213.00 19.16 0.0M
2022-09-30 19.16 19.16 19.16 19.16 0.0M
2022-09-29 19.57 19.57 19.16 19.16 0.0M
2022-09-28 218.00 218.00 218.00 19.61 0.0M
2022-09-27 20.22 20.22 19.79 19.81 0.0M
2022-09-26 224.80 224.80 224.80 20.22 0.0M
2022-09-23 20.74 20.74 20.40 20.40 0.0M
2022-09-22 240.00 240.00 240.00 21.59 0.0M
2022-09-21 21.59 21.59 21.59 21.59 0.0M
2022-09-20 240.00 240.00 240.00 21.59 0.0M
2022-09-19 21.15 21.15 21.15 21.15 0.0M
2022-09-16 21.14 21.14 21.14 21.14 0.0M
2022-09-15 21.05 21.05 21.05 21.05 0.0M
2022-09-14 240.00 240.00 240.00 21.59 0.0M
2022-09-13 21.84 21.84 21.84 21.84 0.0M
2022-09-09 21.50 21.50 21.41 21.41 0.0M
2022-09-08 21.50 21.50 21.50 21.50 0.0M
2022-09-07 20.69 20.69 20.69 20.69 0.0M
2022-09-06 21.51 21.59 21.51 21.57 0.0M
2022-09-05 21.59 21.62 20.96 20.97 0.0M
2022-09-02 23.20 23.20 21.69 22.56 0.0M
2022-09-01 272.60 272.60 272.60 24.52 0.0M
2022-08-31 24.37 24.52 24.28 24.52 0.0M
2022-08-30 284.40 284.40 284.40 25.58 0.0M
2022-08-29 25.97 25.97 25.63 25.63 0.0M
2022-08-26 25.45 25.45 25.45 25.45 0.0M
2022-08-25 25.18 25.45 25.18 25.45 0.0M
2022-08-24 269.00 269.00 269.00 24.19 0.0M
2022-08-23 26.06 26.06 26.06 26.06 0.0M
2022-08-22 26.05 26.48 26.05 26.15 0.0M
2022-08-19 26.84 26.84 26.66 26.66 0.0M
2022-08-18 26.78 26.78 26.32 26.32 0.0M
2022-08-17 27.18 27.18 26.77 26.82 0.0M
2022-08-16 27.68 27.68 27.25 27.23 0.0M
2022-08-15 27.54 27.65 26.98 27.34 0.1M
2022-08-12 25.18 26.98 25.18 26.86 0.4M
2022-08-11 23.19 23.47 23.19 23.47 0.0M
2022-08-10 22.18 22.18 21.66 21.68 0.0M
2022-08-09 23.19 23.19 23.15 23.15 0.0M
2022-08-08 23.91 23.91 23.55 23.55 0.0M
2022-08-05 24.63 24.81 24.61 24.61 0.0M
2022-08-04 24.70 24.73 24.68 24.72 0.0M
2022-08-03 23.96 24.28 23.82 24.01 0.2M
2022-08-02 23.35 23.82 23.35 23.42 0.1M
2022-08-01 25.00 25.00 24.93 25.00 0.0M
2022-07-29 24.82 25.04 24.82 24.93 0.0M
2022-07-28 24.82 25.04 24.82 24.97 0.0M
2022-07-27 24.73 24.75 24.73 24.73 0.0M
2022-07-26 24.82 24.97 24.82 24.91 0.0M
2022-07-25 24.82 24.82 24.03 24.79 0.1M
2022-07-22 24.84 24.84 24.55 24.77 0.1M
2022-07-21 24.55 24.55 24.37 24.55 0.1M
2022-07-20 24.95 25.00 24.46 24.64 0.1M
2022-07-19 25.31 25.31 24.18 24.88 0.1M
2022-07-18 25.27 25.27 24.46 25.18 0.1M
2022-07-15 25.63 25.63 25.27 25.27 0.1M
2022-07-14 25.72 25.72 25.18 25.63 0.1M
2022-07-13 25.63 25.76 24.34 25.09 0.5M