诺亚财富

NOAH
🏛️ 美国 →
11.49
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
2022-12-30 15.18 15.55 15.18 15.50 0.1M
2022-12-29 15.04 15.74 15.00 15.52 0.1M
2022-12-28 14.78 15.20 14.67 15.01 0.1M
2022-12-27 14.69 15.13 14.51 15.03 0.1M
2022-12-23 14.91 14.91 14.34 14.56 0.0M
2022-12-22 15.66 15.68 14.99 15.11 0.1M
2022-12-21 15.41 15.78 15.02 15.64 0.0M
2022-12-20 15.25 15.45 15.01 15.14 0.0M
2022-12-19 15.57 16.12 15.06 15.53 0.1M
2022-12-16 15.59 15.85 15.10 15.39 0.2M
2022-12-15 16.56 16.56 15.55 15.76 0.1M
2022-12-14 16.24 16.92 16.24 16.51 0.2M
2022-12-13 16.40 16.67 16.11 16.30 0.1M
2022-12-12 16.12 16.16 15.51 16.01 0.1M
2022-12-09 16.33 16.33 15.60 16.00 0.1M
2022-12-08 15.64 16.50 14.87 16.11 0.1M
2022-12-07 14.52 15.22 14.37 15.03 0.0M
2022-12-06 15.66 15.66 14.77 14.87 0.1M
2022-12-05 15.34 15.34 14.19 15.01 0.1M
2022-12-02 14.06 15.25 13.96 15.04 0.1M
2022-12-01 14.54 14.70 14.15 14.19 0.1M
2022-11-30 14.38 14.88 14.18 14.67 0.2M
2022-11-29 14.10 14.55 13.96 14.06 0.1M
2022-11-28 13.89 14.23 13.49 13.68 0.1M
2022-11-25 13.55 14.05 13.26 13.89 0.1M
2022-11-23 12.30 13.94 12.04 13.85 0.2M
2022-11-22 13.49 14.60 12.16 12.41 0.3M
2022-11-21 15.15 15.64 14.80 14.96 0.1M
2022-11-18 16.00 16.00 14.90 15.27 0.1M
2022-11-17 15.95 16.38 15.80 16.17 0.1M
2022-11-16 17.30 17.35 16.30 16.30 0.1M
2022-11-15 17.38 18.15 17.28 17.47 0.3M
2022-11-14 16.12 17.44 16.12 17.23 0.2M
2022-11-11 14.92 16.20 14.85 15.85 0.1M
2022-11-10 14.43 14.76 14.13 14.55 0.1M
2022-11-09 14.76 14.76 13.52 13.67 0.1M
2022-11-08 14.80 15.13 14.11 15.12 0.1M
2022-11-07 14.13 15.15 13.87 14.89 0.1M
2022-11-04 13.51 14.15 13.22 13.87 0.1M
2022-11-03 12.69 13.39 12.67 13.06 0.1M
2022-11-02 13.25 13.29 12.68 12.69 0.1M
2022-11-01 13.75 13.75 13.27 13.29 0.1M
2022-10-31 13.11 13.52 13.02 13.12 0.1M
2022-10-28 12.74 13.26 12.55 13.26 0.1M
2022-10-27 13.26 13.33 12.93 13.07 0.1M
2022-10-26 12.71 13.97 12.71 13.61 0.2M
2022-10-25 12.15 12.78 12.04 12.57 0.3M
2022-10-24 13.10 13.20 11.78 12.06 0.7M
2022-10-21 13.68 14.36 13.68 14.25 0.1M
2022-10-20 13.99 14.68 13.74 13.78 0.1M
2022-10-19 13.86 14.17 13.73 13.91 0.1M
2022-10-18 14.81 14.81 14.17 14.38 0.1M
2022-10-17 14.79 14.94 14.47 14.58 0.1M
2022-10-14 14.87 14.87 13.68 14.21 0.1M
2022-10-13 13.31 14.85 13.06 14.71 0.3M
2022-10-12 13.44 13.79 13.17 13.78 0.1M
2022-10-11 13.78 13.91 13.22 13.58 0.0M
2022-10-10 13.77 14.15 13.67 14.03 0.1M
2022-10-07 14.02 14.07 13.68 14.04 0.1M
2022-10-06 14.50 14.66 14.22 14.25 0.1M
2022-10-05 14.60 14.64 14.38 14.60 0.1M
2022-10-04 14.19 14.69 14.10 14.65 0.1M
2022-10-03 13.37 13.97 13.09 13.80 0.1M
2022-09-30 12.92 13.33 12.85 13.21 0.1M
2022-09-29 13.58 13.58 12.93 13.11 0.1M
2022-09-28 13.42 14.04 13.42 14.00 0.1M
2022-09-27 14.06 14.34 13.58 13.65 0.1M
2022-09-26 13.95 14.42 13.81 14.16 0.1M
2022-09-23 14.30 14.35 13.60 13.95 0.1M
2022-09-22 14.96 15.26 14.47 14.51 0.2M
2022-09-21 15.09 15.42 14.90 14.96 0.1M
2022-09-20 15.58 15.79 15.28 15.48 0.1M
2022-09-19 15.14 15.88 15.14 15.75 0.2M
2022-09-16 15.20 15.34 14.60 15.34 1.2M
2022-09-15 15.15 15.87 15.15 15.51 0.2M
2022-09-14 15.39 15.56 15.01 15.15 0.1M
2022-09-13 15.27 15.47 15.04 15.34 0.1M
2022-09-12 16.31 16.31 15.68 15.84 0.1M
2022-09-09 15.52 16.27 15.22 15.97 0.1M
2022-09-08 15.18 15.22 14.85 15.17 0.1M
2022-09-07 15.09 15.55 14.76 15.49 0.1M
2022-09-06 15.31 15.38 14.83 15.09 0.2M
2022-09-02 16.64 16.64 15.39 15.56 0.2M
2022-09-01 17.26 17.40 16.16 16.28 0.1M
2022-08-31 17.69 17.83 17.19 17.71 0.3M
2022-08-30 18.10 18.10 16.80 17.31 0.2M
2022-08-29 18.48 18.80 17.91 18.08 0.1M
2022-08-26 19.13 19.31 18.22 18.82 0.2M
2022-08-25 19.04 19.63 17.90 18.70 0.3M
2022-08-24 16.73 19.33 16.62 18.84 0.2M
2022-08-23 18.12 18.52 16.56 17.18 0.3M
2022-08-22 18.64 18.77 18.04 18.34 0.2M
2022-08-19 19.13 19.17 18.49 18.73 0.1M
2022-08-18 18.95 19.45 18.73 19.32 0.1M
2022-08-17 19.40 19.80 18.72 19.25 0.1M
2022-08-16 19.54 19.71 19.12 19.55 0.1M
2022-08-15 19.67 19.95 19.30 19.74 0.1M
2022-08-12 19.27 20.53 18.64 19.97 0.4M
2022-08-11 17.22 19.98 17.15 19.76 0.5M
2022-08-10 15.72 16.70 15.71 16.66 0.2M
2022-08-09 16.05 16.22 15.35 15.55 0.2M
2022-08-08 16.64 16.99 16.14 16.15 0.1M
2022-08-05 17.04 17.23 16.59 16.73 0.1M
2022-08-04 17.88 17.88 16.95 17.05 0.1M
2022-08-03 16.56 17.50 16.55 17.34 0.1M
2022-08-02 16.06 16.69 15.83 16.46 0.2M
2022-08-01 17.38 17.38 15.85 16.33 0.2M
2022-07-29 17.38 17.59 17.16 17.40 0.3M
2022-07-28 17.69 17.93 16.79 17.90 0.2M
2022-07-27 17.42 17.85 17.39 17.82 0.1M
2022-07-26 17.67 17.81 17.34 17.42 0.1M
2022-07-25 16.72 17.72 16.72 17.72 0.2M
2022-07-22 16.90 17.30 16.47 16.61 0.1M
2022-07-21 17.42 17.42 16.85 16.94 0.1M
2022-07-20 17.19 17.65 17.19 17.35 0.2M
2022-07-19 17.24 17.53 17.09 17.22 0.1M
2022-07-18 17.38 17.86 16.98 17.04 0.2M
2022-07-15 17.42 17.60 16.41 16.99 0.2M
2022-07-14 18.01 18.13 17.68 17.85 0.2M
2022-07-13 18.00 18.29 17.43 18.21 0.2M
2022-07-12 18.00 18.67 18.00 18.16 0.2M
2022-07-11 18.58 18.81 18.07 18.13 0.2M
2022-07-08 19.05 19.25 18.52 19.12 0.1M
2022-07-07 18.64 19.43 18.64 19.22 0.3M
2022-07-06 19.36 19.40 17.91 18.43 0.6M
2022-07-05 20.03 21.10 19.99 20.69 0.3M
2022-07-01 20.11 20.52 19.60 20.35 0.1M
2022-06-30 19.70 20.34 19.02 20.23 0.2M
2022-06-29 20.82 20.99 19.54 19.80 0.5M
2022-06-28 20.69 21.98 20.69 21.18 0.5M
2022-06-27 20.99 21.43 20.31 20.55 0.4M
2022-06-24 19.35 21.00 19.13 20.55 0.5M
2022-06-23 17.80 19.01 17.48 18.91 0.4M
2022-06-22 17.00 17.84 16.75 17.52 0.3M
2022-06-21 16.58 17.15 16.22 17.03 0.1M
2022-06-17 17.08 17.36 16.18 16.26 0.6M
2022-06-16 16.66 16.81 16.33 16.57 0.1M
2022-06-15 17.10 17.48 16.88 17.33 0.2M
2022-06-14 17.06 17.37 16.65 16.72 0.3M
2022-06-13 17.46 17.46 16.62 16.77 0.1M
2022-06-10 18.54 18.75 18.14 18.14 0.1M
2022-06-09 18.58 18.87 18.30 18.42 0.1M
2022-06-08 18.18 19.20 17.53 19.16 0.2M
2022-06-07 17.51 17.99 17.22 17.88 0.1M
2022-06-06 17.47 17.80 17.19 17.62 0.2M
2022-06-03 17.73 17.89 16.58 16.80 0.3M
2022-06-02 18.22 18.37 17.45 17.89 0.4M
2022-06-01 18.46 18.57 17.65 18.09 0.2M
2022-05-31 17.51 19.05 17.46 18.36 4.1M
2022-05-27 17.34 17.47 16.36 17.24 0.3M
2022-05-26 16.52 17.30 16.47 17.14 0.3M
2022-05-25 16.59 16.85 15.70 16.41 0.3M
2022-05-24 16.80 16.80 15.78 16.50 0.4M
2022-05-23 16.62 17.22 16.03 17.18 0.3M
2022-05-20 16.54 16.67 16.01 16.51 0.3M
2022-05-19 16.28 16.88 16.22 16.48 0.3M
2022-05-18 16.39 16.93 16.00 16.11 0.3M
2022-05-17 16.06 16.83 15.81 16.54 0.5M
2022-05-16 15.96 16.24 15.41 15.47 0.2M
2022-05-13 16.49 17.22 16.07 16.09 0.4M
2022-05-12 15.21 16.59 15.06 16.26 0.4M
2022-05-11 17.89 18.00 15.71 15.78 0.4M
2022-05-10 17.09 17.75 16.23 17.75 0.3M
2022-05-09 16.25 16.69 16.09 16.47 0.3M
2022-05-06 17.50 17.52 16.56 16.65 0.2M
2022-05-05 18.64 18.64 17.51 17.76 0.2M
2022-05-04 18.50 19.37 18.13 19.26 0.2M
2022-05-03 18.42 18.91 18.31 18.80 0.2M
2022-05-02 17.97 18.93 17.68 18.30 0.2M
2022-04-29 19.32 20.25 17.86 17.97 0.3M
2022-04-28 18.49 18.72 17.80 18.27 0.1M
2022-04-27 17.88 18.39 17.82 18.19 0.3M
2022-04-26 17.90 17.91 17.05 17.64 0.2M
2022-04-25 18.38 18.50 17.85 17.97 0.2M
2022-04-22 19.25 19.91 18.53 18.87 0.2M
2022-04-21 19.97 20.27 18.72 19.01 0.2M
2022-04-20 20.99 20.99 19.75 19.90 0.2M
2022-04-19 20.33 21.20 20.16 21.13 0.2M
2022-04-18 21.22 21.34 20.24 20.52 0.1M
2022-04-14 22.31 22.88 21.61 21.67 0.1M
2022-04-13 20.96 22.59 20.54 22.38 0.2M
2022-04-12 21.75 22.67 20.77 21.46 0.3M
2022-04-11 21.13 21.98 20.34 21.53 0.2M
2022-04-08 21.98 22.28 21.08 21.60 0.2M
2022-04-07 22.91 22.91 21.50 21.82 0.2M
2022-04-06 23.30 23.34 22.50 23.24 0.1M
2022-04-05 24.59 24.71 23.44 23.76 0.1M
2022-04-04 24.74 25.85 24.66 24.75 0.1M
2022-04-01 24.86 25.86 23.76 24.19 0.2M
2022-03-31 25.17 25.58 23.35 23.53 0.2M
2022-03-30 26.36 27.37 25.10 25.43 0.2M
2022-03-29 26.63 27.23 26.02 26.36 0.1M
2022-03-28 25.75 26.54 25.68 26.00 0.1M
2022-03-25 24.90 26.21 24.90 25.41 0.3M
2022-03-24 27.09 27.44 25.60 25.93 0.1M
2022-03-23 26.53 28.00 26.02 27.12 0.2M
2022-03-22 28.07 28.50 26.92 27.00 0.1M
2022-03-21 27.15 27.87 26.53 27.13 0.1M
2022-03-18 26.88 28.05 26.88 27.80 0.2M
2022-03-17 26.32 27.80 25.24 26.88 0.4M
2022-03-16 22.42 27.25 22.42 27.01 0.4M
2022-03-15 19.66 20.90 18.72 20.77 0.5M
2022-03-14 20.60 21.23 19.17 19.36 0.3M
2022-03-11 22.75 22.91 20.75 21.39 0.3M
2022-03-10 22.93 22.93 22.00 22.44 0.1M
2022-03-09 23.96 24.93 23.39 23.62 0.2M
2022-03-08 23.11 23.83 22.04 23.27 0.2M
2022-03-07 22.89 23.72 22.86 23.13 0.2M
2022-03-04 24.09 24.49 22.14 23.45 0.3M
2022-03-03 26.10 26.29 24.35 24.51 0.3M
2022-03-02 27.31 27.54 25.51 26.59 0.2M
2022-03-01 28.29 28.59 26.72 27.04 0.2M
2022-02-28 29.31 29.54 28.32 28.36 0.2M
2022-02-25 30.33 30.67 29.43 29.97 0.1M
2022-02-24 28.10 30.50 28.03 30.32 0.1M
2022-02-23 30.07 30.37 28.96 29.21 0.1M
2022-02-22 29.79 30.07 29.03 29.74 0.1M
2022-02-18 30.90 31.42 30.13 30.37 0.1M
2022-02-17 32.07 32.50 31.01 31.19 0.1M
2022-02-16 30.26 32.53 30.26 32.24 0.1M
2022-02-15 30.26 31.15 30.05 30.28 0.2M
2022-02-14 30.27 30.71 29.37 29.69 0.1M
2022-02-11 31.25 31.61 30.23 30.59 0.1M
2022-02-10 31.12 31.73 30.96 31.09 0.3M
2022-02-09 31.15 31.94 30.90 31.41 0.1M
2022-02-08 29.05 31.01 28.55 30.98 0.1M
2022-02-07 30.71 31.00 29.06 29.24 0.1M
2022-02-04 29.87 31.05 29.66 30.93 0.1M
2022-02-03 29.73 30.58 29.01 29.66 0.2M
2022-02-02 31.17 31.37 29.69 30.21 0.1M
2022-02-01 31.41 31.67 30.63 31.12 0.1M
2022-01-31 29.67 31.46 29.67 31.39 0.1M
2022-01-28 28.18 29.36 27.71 29.27 0.1M
2022-01-27 29.46 29.48 28.06 28.29 0.1M
2022-01-26 30.64 30.90 28.87 29.32 0.1M
2022-01-25 29.96 30.73 29.27 30.41 0.2M
2022-01-24 30.25 30.51 28.77 30.39 0.1M
2022-01-21 31.54 31.57 30.32 30.67 0.2M
2022-01-20 31.91 33.57 31.48 31.73 0.2M
2022-01-19 29.97 31.89 29.87 31.03 0.2M
2022-01-18 28.34 30.14 28.19 29.77 0.2M
2022-01-14 30.14 30.20 28.53 29.10 0.2M
2022-01-13 30.30 30.95 30.01 30.07 0.1M
2022-01-12 30.00 30.90 29.88 30.69 0.1M
2022-01-11 28.63 29.62 28.30 29.53 0.1M
2022-01-10 28.70 28.70 27.48 28.50 0.2M
2022-01-07 29.47 29.47 28.34 28.75 0.1M
2022-01-06 29.04 29.45 28.49 29.09 0.1M
2022-01-05 28.89 30.17 28.07 28.63 0.3M
2022-01-04 29.36 29.66 28.08 29.34 0.2M
2022-01-03 30.45 30.68 29.52 29.59 0.1M