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
2023-12-29 20.00 20.00 20.00 17.99 0.0M
2023-12-28 20.00 20.00 20.00 17.99 0.0M
2023-12-27 17.99 17.99 17.99 17.99 0.0M
2023-12-22 17.99 17.99 17.99 17.99 0.0M
2023-12-21 17.99 17.99 17.99 17.99 0.0M
2023-12-20 19.52 19.52 19.52 17.56 0.0M
2023-12-19 19.52 19.52 19.52 17.56 0.0M
2023-12-18 17.56 17.56 17.56 17.56 0.0M
2023-12-15 19.52 19.52 19.52 17.56 0.0M
2023-12-14 17.99 17.99 17.54 17.56 0.0M
2023-12-13 19.58 19.58 19.58 17.61 0.0M
2023-12-12 19.58 19.58 19.58 17.61 0.0M
2023-12-11 17.61 17.61 17.61 17.61 0.0M
2023-12-08 19.58 19.58 19.58 17.61 0.0M
2023-12-07 19.58 19.58 19.58 17.61 0.0M
2023-12-06 19.70 19.70 19.70 17.72 0.0M
2023-12-05 19.70 19.70 19.70 17.72 0.0M
2023-12-04 19.70 19.70 19.70 17.72 0.0M
2023-12-01 17.79 17.79 17.79 17.79 0.0M
2023-11-30 19.96 19.96 19.96 17.95 0.0M
2023-11-29 19.96 19.96 19.96 17.95 0.0M
2023-11-28 19.96 19.96 19.96 17.95 0.0M
2023-11-27 19.96 19.96 19.96 17.95 0.0M
2023-11-24 20.00 20.00 20.00 17.99 0.0M
2023-11-23 20.00 20.00 20.00 17.99 0.0M
2023-11-22 20.00 20.00 20.00 17.99 0.0M
2023-11-21 17.99 17.99 17.99 17.99 0.0M
2023-11-20 19.40 19.40 19.40 17.45 0.0M
2023-11-17 17.45 17.45 17.45 17.45 0.0M
2023-11-16 17.45 17.45 17.45 17.45 0.0M
2023-11-15 16.19 16.19 16.19 17.45 0.0M
2023-11-14 15.74 15.74 15.74 15.74 0.0M
2023-11-13 16.19 16.19 16.19 16.19 0.0M
2023-11-10 16.19 16.19 16.19 16.19 0.0M
2023-11-09 18.72 18.72 18.72 16.84 0.0M
2023-11-08 18.72 18.72 18.72 16.84 0.0M
2023-11-07 18.72 18.72 18.72 16.84 0.0M
2023-11-06 18.72 18.72 18.72 16.84 0.0M
2023-11-03 18.72 18.72 18.72 16.84 0.0M
2023-11-02 18.72 18.72 18.72 16.84 0.0M
2023-11-01 18.72 18.72 18.72 16.84 0.0M
2023-10-31 18.72 18.72 18.72 16.84 0.0M
2023-10-30 18.72 18.72 18.72 16.84 0.0M
2023-10-27 187.20 187.20 187.20 16.84 0.0M
2023-10-26 187.20 187.20 187.20 16.84 0.0M
2023-10-25 16.19 16.31 15.74 16.21 0.0M
2023-10-24 182.00 182.00 182.00 16.37 0.0M
2023-10-20 183.00 183.00 183.00 16.46 0.0M
2023-10-19 187.00 187.00 187.00 16.82 0.0M
2023-10-18 190.00 190.00 190.00 17.09 0.0M
2023-10-17 190.00 190.00 190.00 17.09 0.0M
2023-10-16 190.00 190.00 190.00 17.09 0.0M
2023-10-13 190.20 190.20 190.20 17.11 0.0M
2023-10-12 190.20 190.20 190.20 17.11 0.0M
2023-10-11 190.20 190.20 190.20 17.11 0.0M
2023-10-10 190.20 190.20 190.20 17.11 0.0M
2023-10-09 190.20 190.20 190.20 17.11 0.0M
2023-10-06 190.20 190.20 190.20 17.11 0.0M
2023-10-05 190.20 190.20 190.20 17.11 0.0M
2023-10-04 190.20 190.20 190.20 17.11 0.0M
2023-10-03 191.20 191.20 191.20 17.20 0.0M
2023-09-29 191.20 191.20 191.20 17.20 0.0M
2023-09-28 191.20 191.20 191.20 17.20 0.0M
2023-09-27 191.20 191.20 191.20 17.20 0.0M
2023-09-26 191.20 191.20 191.20 17.20 0.0M
2023-09-25 192.50 192.50 192.50 17.31 0.0M
2023-09-22 192.50 192.50 192.50 17.31 0.0M
2023-09-21 192.50 192.50 192.50 17.31 0.0M
2023-09-20 17.99 17.99 17.99 17.99 0.0M
2023-09-19 206.20 206.20 206.20 18.55 0.0M
2023-09-18 206.40 206.40 206.40 18.56 0.0M
2023-09-15 206.40 206.40 206.40 18.56 0.0M
2023-09-14 18.56 18.56 18.56 18.56 0.0M
2023-09-13 206.40 206.40 206.40 18.56 0.0M
2023-09-12 18.91 18.91 18.91 18.56 0.0M
2023-09-11 210.20 210.20 210.20 18.91 0.0M
2023-09-07 18.91 18.91 18.91 18.91 0.0M
2023-09-06 209.80 209.80 209.80 18.87 0.0M
2023-09-05 209.80 209.80 209.80 18.87 0.0M
2023-09-04 209.80 209.80 209.80 18.87 0.0M
2023-08-31 209.80 209.80 209.80 18.87 0.0M
2023-08-30 18.87 18.87 18.87 18.87 0.0M
2023-08-29 209.80 209.80 209.80 18.87 0.0M
2023-08-28 209.80 209.80 209.80 18.87 0.0M
2023-08-25 209.80 209.80 209.80 18.87 0.0M
2023-08-24 209.80 209.80 209.80 18.87 0.0M
2023-08-23 209.80 209.80 209.80 18.87 0.0M
2023-08-22 209.80 209.80 209.80 18.87 0.0M
2023-08-21 216.20 216.20 216.20 19.45 0.0M
2023-08-18 216.20 216.20 216.20 19.45 0.0M
2023-08-17 222.80 222.80 222.80 20.04 0.0M
2023-08-16 222.80 222.80 222.80 20.04 0.0M
2023-08-15 224.60 224.60 224.60 20.20 0.0M
2023-08-14 224.80 224.80 224.80 20.22 0.0M
2023-08-11 225.00 225.00 225.00 20.24 0.0M
2023-08-10 225.00 225.00 225.00 20.24 0.0M
2023-08-09 225.00 225.00 225.00 20.24 0.0M
2023-08-08 225.00 225.00 225.00 20.24 0.0M
2023-08-07 225.00 225.00 225.00 20.24 0.0M
2023-08-04 226.00 226.00 226.00 20.33 0.0M
2023-08-03 226.00 226.00 226.00 20.33 0.0M
2023-08-02 226.00 226.00 226.00 20.33 0.0M
2023-08-01 20.33 20.33 20.33 20.33 0.0M
2023-07-31 19.79 19.79 19.79 20.33 0.0M
2023-07-28 219.00 219.00 219.00 19.70 0.0M
2023-07-27 219.00 219.00 219.00 19.70 0.0M
2023-07-26 219.00 219.00 219.00 19.70 0.0M
2023-07-25 219.00 219.00 219.00 19.70 0.0M
2023-07-24 219.00 219.00 219.00 19.70 0.0M
2023-07-21 19.70 19.70 19.70 19.70 0.0M
2023-07-20 19.72 19.72 19.72 19.72 0.0M
2023-07-19 19.70 19.70 19.70 19.70 0.0M
2023-07-18 219.80 219.80 219.80 19.77 0.0M
2023-07-14 219.80 219.80 219.80 19.77 0.0M
2023-07-13 219.80 219.80 219.80 19.77 0.0M
2023-07-12 219.80 219.80 219.80 19.77 0.0M
2023-07-11 219.80 219.80 219.80 19.77 0.0M
2023-07-10 219.80 219.80 219.80 19.77 0.0M
2023-07-07 219.80 219.80 219.80 19.77 0.0M
2023-07-06 219.80 219.80 219.80 19.77 0.0M
2023-07-05 219.80 219.80 219.80 19.77 0.0M
2023-07-04 219.80 219.80 219.80 19.77 0.0M
2023-07-03 19.46 19.77 19.46 19.77 0.0M
2023-06-30 216.80 216.80 216.80 19.50 0.0M
2023-06-29 19.45 19.54 19.45 19.59 0.0M
2023-06-28 19.68 19.88 19.68 19.86 0.0M
2023-06-27 19.97 19.97 19.97 19.97 0.0M
2023-06-26 222.80 222.80 222.80 20.04 0.0M
2023-06-23 21.05 21.05 21.05 20.94 0.0M
2023-06-21 234.00 234.00 234.00 21.05 0.0M
2023-06-20 21.30 22.22 21.30 22.13 0.0M
2023-06-19 21.30 21.30 21.30 21.30 0.0M
2023-06-16 20.51 20.69 20.51 20.69 0.0M
2023-06-15 20.69 20.69 20.51 20.51 0.0M
2023-06-14 20.69 20.69 20.65 20.65 0.0M
2023-06-13 20.69 20.69 20.69 20.70 0.0M
2023-06-12 21.59 21.59 21.59 21.59 0.0M
2023-06-09 21.59 21.59 21.59 21.59 0.0M
2023-06-08 23.82 23.91 23.82 23.91 0.0M
2023-06-07 265.80 265.80 265.80 23.91 0.0M
2023-06-06 23.92 23.92 23.92 23.91 0.0M
2023-06-05 264.80 264.80 264.80 23.82 0.0M
2023-06-02 264.80 264.80 264.80 23.82 0.0M
2023-06-01 265.00 265.00 265.00 23.83 0.0M
2023-05-31 265.00 265.00 265.00 23.83 0.0M
2023-05-30 265.00 265.00 265.00 23.83 0.0M
2023-05-29 265.00 265.00 265.00 23.83 0.0M
2023-05-25 265.00 265.00 265.00 23.83 0.0M
2023-05-24 23.83 23.83 23.83 23.83 0.0M
2023-05-23 265.00 265.00 265.00 23.83 0.0M
2023-05-22 265.00 265.00 265.00 23.83 0.0M
2023-05-19 265.00 265.00 265.00 23.83 0.0M
2023-05-18 265.00 265.00 265.00 23.83 0.0M
2023-05-17 265.00 265.00 265.00 23.83 0.0M
2023-05-16 265.00 265.00 265.00 23.83 0.0M
2023-05-15 265.00 265.00 265.00 23.83 0.0M
2023-05-12 265.00 265.00 265.00 23.83 0.0M
2023-05-11 265.00 265.00 265.00 23.83 0.0M
2023-05-10 265.00 265.00 265.00 23.83 0.0M
2023-05-09 265.00 265.00 265.00 23.83 0.0M
2023-05-08 24.10 24.28 24.07 24.07 0.0M
2023-05-05 267.60 267.60 267.60 24.07 0.0M
2023-05-04 267.60 267.60 267.60 24.07 0.0M
2023-05-03 267.60 267.60 267.60 24.07 0.0M
2023-05-02 267.60 267.60 267.60 24.07 0.0M
2023-04-28 267.60 267.60 267.60 24.07 0.0M
2023-04-27 268.80 268.80 268.80 24.18 0.0M
2023-04-26 268.80 268.80 268.80 24.18 0.0M
2023-04-25 268.80 268.80 268.80 24.18 0.0M
2023-04-24 24.27 24.27 24.27 24.27 0.0M
2023-04-21 269.80 269.80 269.80 24.27 0.0M
2023-04-20 269.80 269.80 269.80 24.27 0.0M
2023-04-19 269.80 269.80 269.80 24.27 0.0M
2023-04-18 269.80 269.80 269.80 24.27 0.0M
2023-04-17 269.80 269.80 269.80 24.27 0.0M
2023-04-14 269.80 269.80 269.80 24.27 0.0M
2023-04-13 270.00 270.00 270.00 24.28 0.0M
2023-04-12 270.00 270.00 270.00 24.28 0.0M
2023-04-11 270.00 270.00 270.00 24.28 0.0M
2023-04-06 270.00 270.00 270.00 24.28 0.0M
2023-04-04 270.00 270.00 270.00 24.28 0.0M
2023-04-03 270.00 270.00 270.00 24.28 0.0M
2023-03-31 270.00 270.00 270.00 24.28 0.0M
2023-03-30 270.00 270.00 270.00 24.28 0.0M
2023-03-29 24.28 24.28 24.28 24.28 0.0M
2023-03-28 270.00 270.00 270.00 24.28 0.0M
2023-03-27 270.00 270.00 270.00 24.28 0.0M
2023-03-24 24.28 24.28 24.28 24.28 0.0M
2023-03-23 286.80 286.80 286.80 25.80 0.0M
2023-03-22 288.00 288.00 288.00 25.90 0.0M
2023-03-21 288.00 288.00 288.00 25.90 0.0M
2023-03-20 288.00 288.00 288.00 25.90 0.0M
2023-03-17 288.00 288.00 288.00 25.90 0.0M
2023-03-16 288.00 288.00 288.00 25.90 0.0M
2023-03-15 26.71 26.71 25.90 25.90 0.0M
2023-03-14 299.00 299.00 299.00 26.89 0.0M
2023-03-13 299.00 299.00 299.00 26.89 0.0M
2023-03-10 299.00 299.00 299.00 26.89 0.0M
2023-03-09 299.80 299.80 299.80 26.96 0.0M
2023-03-08 299.80 299.80 299.80 26.96 0.0M
2023-03-07 27.70 27.76 27.70 27.22 0.0M
2023-03-06 308.00 308.00 308.00 27.70 0.0M
2023-03-03 27.85 27.85 27.85 27.81 0.0M
2023-03-02 309.00 309.00 309.00 27.79 0.0M
2023-03-01 27.79 27.79 27.79 27.79 0.0M
2023-02-28 27.92 27.92 27.92 27.86 0.0M
2023-02-27 316.60 316.60 316.60 28.48 0.0M
2023-02-24 316.80 316.80 316.80 28.49 0.0M
2023-02-23 316.80 316.80 316.80 28.49 0.0M
2023-02-22 316.80 316.80 316.80 28.49 0.0M
2023-02-21 29.21 29.21 29.14 28.57 0.0M
2023-02-20 29.09 29.12 29.09 29.12 0.0M
2023-02-17 323.80 323.80 323.80 29.12 0.0M
2023-02-16 325.40 325.40 325.40 29.27 0.0M
2023-02-15 29.39 29.39 29.39 29.30 0.0M
2023-02-14 321.20 321.20 321.20 28.89 0.0M
2023-02-13 322.00 322.00 322.00 28.96 0.0M
2023-02-10 323.00 323.00 323.00 29.05 0.0M
2023-02-09 28.44 29.14 28.44 29.12 0.0M
2023-02-08 28.69 28.69 28.44 28.44 0.0M
2023-02-07 28.87 29.14 28.46 28.69 0.1M
2023-02-06 28.94 28.94 28.40 28.46 0.0M
2023-02-03 29.39 29.39 28.76 28.94 0.0M
2023-02-02 28.22 28.22 27.70 27.74 0.0M
2023-02-01 299.00 299.00 299.00 26.89 0.0M
2023-01-31 26.86 26.91 26.62 26.89 0.0M
2023-01-30 299.20 299.20 299.20 26.91 0.0M
2023-01-27 27.05 27.61 27.00 27.00 0.0M
2023-01-26 25.15 25.18 25.15 25.18 0.0M
2023-01-20 283.20 283.20 283.20 25.47 0.0M
2023-01-19 288.00 288.00 288.00 25.90 0.0M
2023-01-18 288.20 288.20 288.20 25.92 0.0M
2023-01-17 25.92 25.92 25.92 25.92 0.0M
2023-01-16 25.00 25.44 25.00 25.44 0.0M
2023-01-13 24.66 25.00 24.48 25.00 0.0M
2023-01-12 24.05 24.07 24.05 24.07 0.0M
2023-01-11 267.60 267.60 267.60 24.07 0.0M
2023-01-10 24.39 24.39 24.07 24.07 0.0M
2023-01-09 259.80 259.80 259.80 23.37 0.0M
2023-01-06 259.80 259.80 259.80 23.37 0.0M
2023-01-05 23.38 23.71 23.37 23.37 0.0M
2023-01-04 21.78 22.49 19.79 22.04 0.0M
2023-01-03 240.00 240.00 240.00 21.59 0.0M