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
2025-09-29 11.40 11.50 11.22 11.49 0.2M
2025-09-26 11.25 11.34 11.01 11.25 0.1M
2025-09-25 11.30 11.48 11.08 11.23 0.1M
2025-09-24 11.33 11.59 11.31 11.50 0.2M
2025-09-23 11.11 11.36 11.07 11.18 0.2M
2025-09-22 11.64 11.72 11.01 11.12 0.2M
2025-09-19 11.81 11.81 11.58 11.67 0.2M
2025-09-18 11.66 11.91 11.51 11.81 0.3M
2025-09-17 11.65 11.90 11.53 11.65 0.2M
2025-09-16 11.72 11.74 11.52 11.56 0.2M
2025-09-15 11.85 11.94 11.64 11.65 0.1M
2025-09-12 11.98 12.10 11.77 11.80 0.2M
2025-09-11 11.98 12.12 11.91 11.99 0.2M
2025-09-10 11.99 12.22 11.77 11.90 0.2M
2025-09-09 11.89 12.23 11.89 12.00 0.6M
2025-09-08 12.05 12.24 11.77 11.89 0.5M
2025-09-05 12.50 12.50 12.02 12.04 0.2M
2025-09-04 12.20 12.84 12.17 12.38 0.8M
2025-09-03 12.21 12.45 12.21 12.27 0.6M
2025-09-02 12.19 12.66 12.03 12.26 1.8M
2025-08-29 11.63 12.64 11.53 12.45 0.3M
2025-08-28 12.56 12.56 11.74 11.81 0.2M
2025-08-27 12.08 12.33 11.88 12.33 0.2M
2025-08-26 12.25 12.33 11.88 12.09 0.2M
2025-08-25 12.34 12.52 12.20 12.24 0.2M
2025-08-22 12.00 12.58 11.94 12.55 0.2M
2025-08-21 11.74 11.92 11.70 11.87 0.1M
2025-08-20 12.03 12.03 11.72 11.80 0.1M
2025-08-19 12.06 12.18 11.81 11.96 0.2M
2025-08-18 11.72 12.16 11.72 12.08 0.2M
2025-08-15 11.46 11.91 11.31 11.80 0.1M
2025-08-14 11.54 12.00 11.52 11.95 0.1M
2025-08-13 11.85 11.90 11.61 11.76 0.1M
2025-08-12 11.84 11.99 11.59 11.62 0.1M
2025-08-11 12.20 12.22 11.67 11.70 0.1M
2025-08-08 12.26 12.29 12.07 12.18 0.0M
2025-08-07 12.21 12.31 12.15 12.20 0.1M
2025-08-06 11.91 12.17 11.91 12.09 0.1M
2025-08-05 12.05 12.18 11.98 12.04 0.1M
2025-08-04 12.10 12.33 12.03 12.08 0.1M
2025-08-01 12.00 12.13 11.69 11.87 0.1M
2025-07-31 12.25 12.25 12.07 12.15 0.1M
2025-07-30 12.25 12.39 12.10 12.18 0.1M
2025-07-29 12.50 12.55 12.26 12.41 0.1M
2025-07-28 12.34 12.58 12.25 12.50 0.1M
2025-07-25 12.41 12.48 12.33 12.43 0.1M
2025-07-24 12.56 12.60 12.26 12.45 0.1M
2025-07-23 12.25 12.56 12.19 12.53 0.1M
2025-07-22 12.17 12.27 11.96 12.25 0.1M
2025-07-21 12.29 12.40 12.17 12.17 0.1M
2025-07-18 12.16 12.32 12.00 12.24 0.1M
2025-07-17 12.02 12.16 11.85 12.09 0.1M
2025-07-16 11.84 12.08 11.75 12.07 0.1M
2025-07-15 12.15 12.15 11.82 11.85 0.1M
2025-07-14 12.14 12.14 11.89 11.95 0.0M
2025-07-11 11.96 12.26 11.79 12.20 0.1M
2025-07-10 11.86 12.09 11.85 12.04 0.1M
2025-07-09 11.52 11.81 11.50 11.80 0.1M
2025-07-08 11.39 11.72 11.39 11.55 0.1M
2025-07-07 11.24 11.43 11.18 11.34 0.2M
2025-07-03 11.50 11.57 11.13 11.25 0.1M
2025-07-02 12.21 12.64 12.15 12.59 0.4M
2025-07-01 11.98 12.20 11.90 12.16 0.1M
2025-06-30 11.88 12.00 11.76 11.94 0.1M
2025-06-27 12.19 12.38 11.91 12.03 0.2M
2025-06-26 12.25 12.33 12.11 12.31 0.3M
2025-06-25 12.28 12.36 11.93 12.16 0.2M
2025-06-24 12.18 12.42 12.05 12.33 0.2M
2025-06-23 11.91 12.17 11.77 12.14 0.2M
2025-06-20 12.34 12.47 11.90 11.91 0.1M
2025-06-18 12.34 12.40 12.15 12.21 0.2M
2025-06-17 12.50 12.50 12.23 12.38 0.5M
2025-06-16 12.33 12.67 12.22 12.41 0.2M
2025-06-13 12.12 12.36 11.96 12.12 0.2M
2025-06-12 12.12 12.47 12.09 12.37 0.4M
2025-06-11 11.94 12.21 11.70 12.18 0.6M
2025-06-10 11.75 12.03 11.65 11.92 0.8M
2025-06-09 11.44 11.75 11.44 11.58 0.1M
2025-06-06 11.08 11.47 10.86 11.35 0.1M
2025-06-05 11.43 11.46 10.76 11.08 0.2M
2025-06-04 10.68 11.48 10.44 11.48 0.5M
2025-06-03 10.45 10.55 10.08 10.42 0.1M
2025-06-02 10.31 10.55 10.20 10.47 0.1M
2025-05-30 10.53 10.76 10.20 10.31 0.1M
2025-05-29 9.86 10.91 9.86 10.77 0.2M
2025-05-28 9.47 10.06 9.43 9.99 0.2M
2025-05-27 9.36 9.59 9.31 9.48 0.2M
2025-05-23 9.44 9.50 9.36 9.40 0.1M
2025-05-22 9.36 9.59 9.36 9.55 0.0M
2025-05-21 9.66 9.69 9.43 9.53 0.1M
2025-05-20 9.64 9.80 9.59 9.63 0.1M
2025-05-19 9.72 9.79 9.57 9.61 0.1M
2025-05-16 9.85 9.88 9.77 9.82 0.0M
2025-05-15 9.66 9.95 9.59 9.88 0.1M
2025-05-14 9.87 9.98 9.73 9.78 0.1M
2025-05-13 9.39 9.89 9.38 9.83 0.1M
2025-05-12 9.71 9.73 9.49 9.51 0.1M
2025-05-09 9.46 9.59 9.40 9.53 0.0M
2025-05-08 9.60 9.60 9.43 9.44 0.0M
2025-05-07 9.41 9.58 9.38 9.47 0.1M
2025-05-06 9.43 9.57 9.41 9.41 0.0M
2025-05-05 9.37 9.58 9.36 9.43 0.1M
2025-05-02 9.70 9.70 9.45 9.49 0.1M
2025-05-01 9.22 9.56 9.22 9.44 0.1M
2025-04-30 9.29 9.42 9.13 9.19 0.1M
2025-04-29 9.32 9.52 9.21 9.34 0.1M
2025-04-28 9.36 9.49 9.22 9.33 0.2M
2025-04-25 9.32 9.50 9.28 9.38 0.1M
2025-04-24 8.87 9.42 8.87 9.42 0.2M
2025-04-23 8.88 9.26 8.85 8.85 0.1M
2025-04-22 8.81 9.06 8.72 8.76 0.2M
2025-04-21 8.41 8.79 8.38 8.66 0.1M
2025-04-17 8.67 8.95 8.44 8.46 0.1M
2025-04-16 8.39 8.73 8.27 8.51 0.1M
2025-04-15 8.66 9.09 8.66 8.92 0.1M
2025-04-14 8.48 8.90 8.48 8.70 0.2M
2025-04-11 8.30 8.57 8.11 8.40 0.2M
2025-04-10 8.43 8.83 8.10 8.27 0.2M
2025-04-09 7.91 8.63 7.67 8.45 0.4M
2025-04-08 8.55 8.98 7.79 7.91 0.2M
2025-04-07 8.34 8.87 8.12 8.29 0.2M
2025-04-04 8.94 8.94 8.50 8.69 0.2M
2025-04-03 9.40 9.44 9.10 9.18 0.1M
2025-04-02 9.48 9.67 9.43 9.54 0.0M
2025-04-01 9.47 9.66 9.41 9.47 0.1M
2025-03-31 9.90 9.90 9.42 9.45 0.2M
2025-03-28 10.32 10.40 9.94 10.14 0.2M
2025-03-27 10.49 10.75 10.37 10.42 0.1M
2025-03-26 10.65 10.80 10.21 10.50 0.2M
2025-03-25 11.16 11.44 11.09 11.28 0.1M
2025-03-24 11.18 11.27 11.00 11.16 0.0M
2025-03-21 10.90 11.11 10.90 11.11 0.0M
2025-03-20 11.35 11.42 10.96 11.11 0.1M
2025-03-19 11.47 11.60 11.43 11.60 0.0M
2025-03-18 11.12 11.52 11.12 11.46 0.1M
2025-03-17 11.03 11.38 10.69 11.22 0.1M
2025-03-14 10.83 11.17 10.83 11.05 0.1M
2025-03-13 10.58 10.82 10.54 10.63 0.1M
2025-03-12 10.59 10.76 10.52 10.72 0.0M
2025-03-11 10.74 10.87 10.51 10.63 0.1M
2025-03-10 11.01 11.08 10.53 10.61 0.1M
2025-03-07 11.25 11.36 10.87 11.05 0.0M
2025-03-06 11.27 11.58 11.14 11.19 0.1M
2025-03-05 11.12 11.67 11.01 11.59 0.1M
2025-03-04 11.01 11.02 10.61 10.89 0.1M
2025-03-03 11.38 11.40 10.86 10.98 0.1M
2025-02-28 11.46 11.47 11.22 11.32 0.1M
2025-02-27 11.71 11.88 11.57 11.67 0.1M
2025-02-26 11.47 12.00 11.47 11.82 0.1M
2025-02-25 11.13 11.22 10.85 11.17 0.1M
2025-02-24 11.68 11.70 11.03 11.18 0.1M
2025-02-21 12.00 12.25 11.80 11.82 0.1M
2025-02-20 11.50 12.00 11.50 11.78 0.1M
2025-02-19 11.39 11.39 10.98 11.35 0.1M
2025-02-18 11.48 11.63 11.29 11.35 0.1M
2025-02-14 11.80 11.95 11.43 11.49 0.2M
2025-02-13 11.29 11.75 11.29 11.70 0.1M
2025-02-12 11.05 11.40 11.01 11.37 0.1M
2025-02-11 10.84 11.12 10.84 10.99 0.0M
2025-02-10 10.92 11.14 10.91 11.01 0.1M
2025-02-07 10.77 10.96 10.47 10.78 0.1M
2025-02-06 10.74 10.99 10.65 10.77 0.1M
2025-02-05 10.57 10.79 10.57 10.64 0.0M
2025-02-04 10.65 10.80 10.50 10.73 0.1M
2025-02-03 10.59 10.78 10.55 10.65 0.1M
2025-01-31 11.00 11.00 10.57 10.58 0.0M
2025-01-30 10.79 11.10 10.79 11.00 0.0M
2025-01-29 10.92 11.05 10.66 10.73 0.0M
2025-01-28 10.80 10.90 10.48 10.90 0.1M
2025-01-27 11.02 11.02 10.74 10.76 0.1M
2025-01-24 11.07 11.14 10.72 10.97 0.1M
2025-01-23 10.96 10.96 10.79 10.86 0.0M
2025-01-22 11.07 11.07 10.85 10.99 0.0M
2025-01-21 11.19 11.19 10.87 11.10 0.1M
2025-01-17 10.60 10.99 10.60 10.95 0.1M
2025-01-16 10.39 10.69 10.22 10.61 0.2M
2025-01-15 10.32 10.39 10.20 10.32 0.0M
2025-01-14 10.36 10.37 10.12 10.16 0.1M
2025-01-13 10.17 10.17 9.86 10.05 0.1M
2025-01-10 10.51 10.51 10.10 10.14 0.1M
2025-01-08 10.79 10.79 10.56 10.74 0.1M
2025-01-07 10.65 10.79 10.33 10.78 0.2M
2025-01-06 11.02 11.10 10.63 10.65 0.1M
2025-01-03 11.21 11.21 10.74 11.03 0.1M
2025-01-02 11.60 11.68 11.04 11.21 0.1M