安桥公司

ENB
🏛️ 美国 →
50.46
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
2021-12-31 38.77 39.13 38.68 39.08 3.8M
2021-12-30 38.44 38.76 38.43 38.65 3.3M
2021-12-29 38.30 38.46 38.12 38.39 3.1M
2021-12-28 38.48 38.58 38.24 38.30 2.3M
2021-12-27 38.10 38.46 37.86 38.44 2.6M
2021-12-23 37.76 38.21 37.72 38.00 4.6M
2021-12-22 37.34 37.68 37.16 37.61 4.2M
2021-12-21 37.25 37.63 37.15 37.39 13.4M
2021-12-20 36.51 37.04 36.21 36.89 12.5M
2021-12-17 36.89 37.24 36.69 36.92 7.5M
2021-12-16 37.56 37.77 37.33 37.35 10.1M
2021-12-15 37.28 37.36 36.93 37.08 12.0M
2021-12-14 37.51 37.65 37.25 37.37 4.4M
2021-12-13 37.88 37.92 37.46 37.55 4.2M
2021-12-10 37.95 38.12 37.73 37.79 5.4M
2021-12-09 38.24 38.31 37.73 37.78 8.7M
2021-12-08 38.81 38.87 38.28 38.46 6.0M
2021-12-07 38.58 38.89 38.39 38.70 7.5M
2021-12-06 37.82 37.89 37.39 37.87 10.0M
2021-12-03 37.71 37.74 37.21 37.28 4.7M
2021-12-02 37.07 37.75 36.88 37.39 5.6M
2021-12-01 38.18 38.19 37.06 37.07 6.0M
2021-11-30 37.90 37.90 37.22 37.54 7.3M
2021-11-29 39.13 39.33 38.08 38.21 8.6M
2021-11-26 39.17 39.23 38.69 38.99 4.8M
2021-11-24 39.71 40.11 39.61 39.90 5.3M
2021-11-23 39.60 39.89 39.47 39.81 5.3M
2021-11-22 39.66 39.68 39.29 39.47 5.3M
2021-11-19 39.76 39.83 39.31 39.72 7.5M
2021-11-18 40.20 40.22 39.86 40.07 5.6M
2021-11-17 40.30 40.78 40.05 40.22 3.1M
2021-11-16 40.41 40.65 40.26 40.33 7.0M
2021-11-15 40.60 40.75 40.24 40.43 7.4M
2021-11-12 41.22 41.23 40.36 40.41 5.9M
2021-11-11 42.16 42.16 41.77 41.80 4.9M
2021-11-10 42.32 42.56 42.10 42.20 7.5M
2021-11-09 42.47 42.71 42.25 42.29 7.7M
2021-11-08 43.32 43.34 42.27 42.33 6.8M
2021-11-05 42.41 43.35 42.20 43.30 6.2M
2021-11-04 42.71 42.73 41.73 41.93 4.7M
2021-11-03 41.89 42.19 41.83 42.15 3.2M
2021-11-02 42.21 42.27 41.98 42.13 2.5M
2021-11-01 42.00 42.43 41.92 42.40 2.6M
2021-10-29 42.25 42.25 41.72 41.86 3.0M
2021-10-28 42.16 42.33 41.83 42.28 4.2M
2021-10-27 42.39 42.71 42.16 42.16 4.5M
2021-10-26 42.77 43.00 42.56 42.57 2.9M
2021-10-25 42.89 42.89 42.35 42.66 6.5M
2021-10-22 42.61 42.82 42.50 42.80 2.7M
2021-10-21 42.94 43.06 42.47 42.52 3.9M
2021-10-20 42.96 43.21 42.75 43.18 4.8M
2021-10-19 42.79 43.10 42.74 42.89 5.0M
2021-10-18 42.68 42.97 42.53 42.65 4.8M
2021-10-15 42.74 42.78 42.52 42.56 4.2M
2021-10-14 42.44 42.69 42.26 42.53 3.1M
2021-10-13 41.72 42.11 41.60 42.11 6.6M
2021-10-12 41.33 42.03 41.29 41.84 3.7M
2021-10-11 41.75 41.79 41.04 41.34 3.6M
2021-10-08 41.01 41.49 40.77 41.37 6.7M
2021-10-07 40.62 40.96 40.60 40.80 4.6M
2021-10-06 39.92 40.58 39.68 40.55 5.5M
2021-10-05 40.61 40.73 40.10 40.18 4.1M
2021-10-04 40.26 40.77 40.13 40.42 3.9M
2021-10-01 39.91 40.13 39.63 40.02 2.5M
2021-09-30 39.97 40.17 39.70 39.80 2.7M
2021-09-29 39.85 40.16 39.62 39.82 2.7M
2021-09-28 40.43 40.50 39.67 39.80 5.4M
2021-09-27 40.20 40.57 40.08 40.39 3.4M
2021-09-24 39.92 40.16 39.87 40.03 1.7M
2021-09-23 39.79 40.27 39.61 40.08 2.2M
2021-09-22 39.56 39.86 39.36 39.52 3.0M
2021-09-21 39.27 39.58 39.07 39.22 3.3M
2021-09-20 39.00 39.31 38.56 38.87 5.8M
2021-09-17 39.91 40.06 39.55 39.65 4.4M
2021-09-16 40.19 40.30 39.95 40.06 2.5M
2021-09-15 40.06 40.35 39.90 40.27 2.3M
2021-09-14 40.38 40.43 39.74 39.80 2.3M
2021-09-13 40.01 40.41 40.01 40.14 2.8M
2021-09-10 40.31 40.40 39.73 39.80 1.8M
2021-09-09 40.30 40.47 40.02 40.08 3.0M
2021-09-08 39.95 40.49 39.93 40.41 3.9M
2021-09-07 40.00 40.20 39.83 39.96 4.2M
2021-09-03 39.86 40.07 39.71 40.03 3.8M
2021-09-02 39.69 39.82 39.56 39.82 3.2M
2021-09-01 39.31 39.61 39.30 39.47 3.3M
2021-08-31 39.38 39.45 38.79 39.31 6.0M
2021-08-30 39.54 39.68 39.40 39.53 4.4M
2021-08-27 39.00 39.53 38.96 39.44 3.0M
2021-08-26 39.01 39.23 38.81 38.92 3.2M
2021-08-25 39.03 39.26 38.80 39.13 1.9M
2021-08-24 38.85 39.16 38.66 39.00 2.5M
2021-08-23 38.34 38.75 38.24 38.73 3.7M
2021-08-20 37.18 37.86 37.09 37.84 3.4M
2021-08-19 37.72 37.75 37.06 37.31 4.7M
2021-08-18 38.70 38.74 38.18 38.18 4.1M
2021-08-17 39.14 39.15 38.40 38.69 4.9M
2021-08-16 39.08 39.31 38.77 39.21 3.4M
2021-08-13 39.11 39.38 38.86 39.19 3.6M
2021-08-12 39.61 39.67 39.12 39.19 7.0M
2021-08-11 39.96 40.32 39.83 40.28 4.1M
2021-08-10 39.41 39.85 39.35 39.78 4.4M
2021-08-09 39.45 39.59 39.11 39.24 7.1M
2021-08-06 39.59 39.63 39.33 39.54 2.0M
2021-08-05 39.39 39.66 39.36 39.51 1.7M
2021-08-04 39.28 39.56 39.07 39.18 2.8M
2021-08-03 39.12 39.50 38.72 39.47 2.2M
2021-08-02 39.52 40.02 39.06 39.07 2.6M
2021-07-30 39.68 39.79 39.02 39.35 5.5M
2021-07-29 39.68 39.80 39.48 39.63 4.3M
2021-07-28 39.01 39.47 38.85 39.34 3.7M
2021-07-27 38.87 39.07 38.70 38.98 2.3M
2021-07-26 38.81 39.30 38.63 38.90 3.2M
2021-07-23 38.78 38.84 38.59 38.81 1.9M
2021-07-22 38.70 38.85 38.40 38.68 2.1M
2021-07-21 38.37 38.81 38.30 38.60 2.5M
2021-07-20 37.72 38.08 37.34 37.94 5.7M
2021-07-19 38.31 38.50 37.36 37.80 6.8M
2021-07-16 39.30 39.50 39.04 39.08 2.1M
2021-07-15 39.40 39.52 39.11 39.21 2.6M
2021-07-14 40.00 40.00 39.44 39.54 2.6M
2021-07-13 39.98 39.99 39.80 39.90 2.0M
2021-07-12 40.09 40.27 39.97 40.15 1.8M
2021-07-09 40.00 40.29 39.89 40.25 2.0M
2021-07-08 39.75 40.00 39.52 39.84 2.4M
2021-07-07 40.15 40.41 40.02 40.17 2.6M
2021-07-06 40.56 40.58 39.76 40.20 2.4M
2021-07-02 40.39 40.70 40.22 40.69 2.6M
2021-07-01 40.25 40.61 40.18 40.39 2.1M
2021-06-30 39.93 40.20 39.79 40.04 2.4M
2021-06-29 39.85 39.95 39.73 39.84 3.6M
2021-06-28 40.18 40.18 39.76 39.84 5.0M
2021-06-25 40.23 40.34 40.04 40.24 1.9M
2021-06-24 39.97 40.13 39.75 40.08 2.2M
2021-06-23 40.19 40.31 39.84 39.84 3.9M
2021-06-22 40.03 40.11 39.46 40.00 3.1M
2021-06-21 39.90 40.15 39.62 40.00 3.0M
2021-06-18 40.03 40.11 39.44 39.60 4.8M
2021-06-17 40.70 40.81 40.04 40.41 4.1M
2021-06-16 40.88 41.13 40.54 40.69 3.4M
2021-06-15 40.82 40.94 40.52 40.78 3.6M
2021-06-14 39.75 40.73 39.71 40.71 13.2M
2021-06-11 39.80 39.89 39.62 39.68 3.4M
2021-06-10 40.00 40.05 39.53 39.75 3.8M
2021-06-09 39.77 39.91 39.61 39.77 3.7M
2021-06-08 39.69 39.88 39.53 39.62 5.0M
2021-06-07 39.14 39.57 39.12 39.52 3.0M
2021-06-04 38.82 39.07 38.73 39.06 7.0M
2021-06-03 38.78 38.90 38.54 38.63 4.9M
2021-06-02 38.90 38.94 38.75 38.90 6.1M
2021-06-01 38.92 39.00 38.59 38.67 5.7M
2021-05-28 38.74 38.83 38.41 38.48 6.1M
2021-05-27 38.64 38.84 38.51 38.65 4.4M
2021-05-26 38.47 38.70 38.40 38.59 3.2M
2021-05-25 38.83 38.92 38.43 38.45 3.0M
2021-05-24 38.75 39.01 38.61 38.90 2.4M
2021-05-21 38.81 38.91 38.39 38.61 2.8M
2021-05-20 38.09 38.71 37.88 38.59 4.0M
2021-05-19 38.55 38.57 37.84 37.96 7.2M
2021-05-18 38.86 38.99 38.48 38.86 7.4M
2021-05-17 38.91 39.12 38.65 38.78 6.7M
2021-05-14 38.76 39.21 38.71 38.95 5.5M
2021-05-13 38.73 39.03 38.11 38.39 8.9M
2021-05-12 39.51 40.42 39.50 39.83 5.7M
2021-05-11 39.73 40.12 39.58 39.86 5.1M
2021-05-10 39.88 40.36 39.78 40.05 8.3M
2021-05-07 39.41 39.71 38.54 39.66 5.2M
2021-05-06 39.97 40.10 39.55 39.79 3.2M
2021-05-05 39.21 40.03 39.21 39.94 6.5M
2021-05-04 38.90 39.01 38.70 38.98 3.0M
2021-05-03 38.77 38.94 38.55 38.77 2.6M
2021-04-30 38.50 38.65 38.22 38.57 3.2M
2021-04-29 38.46 38.63 38.27 38.57 2.8M
2021-04-28 37.82 38.30 37.71 38.15 4.4M
2021-04-27 37.26 37.75 37.13 37.67 2.8M
2021-04-26 37.08 37.23 37.04 37.18 2.7M
2021-04-23 37.26 37.26 36.83 37.09 2.4M
2021-04-22 37.30 37.36 36.99 37.01 3.3M
2021-04-21 36.55 37.37 36.55 37.33 2.3M
2021-04-20 37.25 37.34 36.73 36.80 3.9M
2021-04-19 37.45 37.58 37.21 37.38 2.6M
2021-04-16 37.50 37.50 37.07 37.32 5.0M
2021-04-15 37.19 37.31 37.06 37.31 2.2M
2021-04-14 36.85 37.25 36.80 37.09 2.6M
2021-04-13 36.84 36.91 36.58 36.73 2.9M
2021-04-12 36.93 37.11 36.59 36.73 2.2M
2021-04-09 37.14 37.18 36.72 36.88 2.7M
2021-04-08 36.58 37.12 36.47 37.11 3.2M
2021-04-07 36.76 36.99 36.64 36.74 2.2M
2021-04-06 37.00 37.02 36.67 36.77 2.7M
2021-04-05 36.92 36.99 36.63 36.98 2.4M
2021-04-01 36.71 36.85 36.33 36.83 2.4M
2021-03-31 36.72 36.77 36.21 36.40 3.8M
2021-03-30 36.85 36.94 36.57 36.64 3.6M
2021-03-29 37.10 37.31 36.82 37.20 5.3M
2021-03-26 36.93 37.16 36.78 37.08 4.2M
2021-03-25 36.76 36.81 36.18 36.68 3.9M
2021-03-24 36.34 37.05 36.25 36.82 4.2M
2021-03-23 36.07 36.51 35.93 36.20 4.5M
2021-03-22 36.29 36.47 36.19 36.27 4.6M
2021-03-19 35.92 36.43 35.58 36.27 3.6M
2021-03-18 36.28 36.52 35.73 35.84 3.3M
2021-03-17 36.25 36.76 36.11 36.63 2.9M
2021-03-16 36.56 36.59 36.12 36.45 3.7M
2021-03-15 36.50 36.64 36.29 36.60 3.4M
2021-03-12 36.34 36.56 36.18 36.41 8.0M
2021-03-11 36.17 36.44 36.03 36.34 5.4M
2021-03-10 35.75 36.10 35.65 35.91 5.8M
2021-03-09 35.98 36.17 35.60 35.62 3.5M
2021-03-08 35.49 35.94 35.34 35.85 3.9M
2021-03-05 35.52 35.68 35.06 35.44 6.7M
2021-03-04 35.21 35.71 34.90 35.20 7.0M
2021-03-03 35.02 35.45 34.52 35.14 5.7M
2021-03-02 34.84 35.24 34.77 35.02 3.7M
2021-03-01 34.41 34.99 34.14 34.75 4.6M
2021-02-26 34.73 34.81 33.78 33.81 5.4M
2021-02-25 35.86 35.98 34.97 34.98 11.2M
2021-02-24 35.63 35.92 35.26 35.75 6.6M
2021-02-23 35.17 35.64 34.57 35.62 6.0M
2021-02-22 34.76 35.33 34.51 35.06 7.0M
2021-02-19 34.56 34.73 34.33 34.66 3.4M
2021-02-18 34.44 34.59 34.07 34.46 5.1M
2021-02-17 34.72 34.92 34.37 34.52 5.0M
2021-02-16 34.94 35.14 34.67 34.76 7.8M
2021-02-12 34.73 34.82 34.29 34.57 17.4M
2021-02-11 35.50 35.53 34.80 35.08 8.7M
2021-02-10 35.93 36.15 35.80 36.08 3.7M
2021-02-09 35.84 35.85 35.45 35.73 6.9M
2021-02-08 35.50 35.93 35.32 35.81 3.1M
2021-02-05 35.52 35.53 34.99 35.17 3.6M
2021-02-04 34.93 35.30 34.56 35.27 6.4M
2021-02-03 34.54 35.02 34.38 34.85 4.6M
2021-02-02 34.28 34.62 34.14 34.45 3.2M
2021-02-01 33.86 34.14 33.52 33.85 3.0M
2021-01-29 33.82 34.06 33.41 33.60 3.8M
2021-01-28 33.90 34.20 33.58 34.00 3.8M
2021-01-27 34.49 34.59 33.80 33.84 3.8M
2021-01-26 34.78 34.99 34.47 34.86 2.9M
2021-01-25 34.65 34.75 34.29 34.58 3.5M
2021-01-22 34.49 34.79 34.41 34.66 3.1M
2021-01-21 35.56 35.65 34.94 35.05 2.7M
2021-01-20 35.27 35.62 35.14 35.56 2.6M
2021-01-19 35.01 35.40 34.48 35.08 7.2M
2021-01-15 35.53 35.53 34.75 35.26 6.2M
2021-01-14 34.73 35.68 34.63 35.60 9.0M
2021-01-13 33.78 34.65 33.70 34.60 7.4M
2021-01-12 33.45 33.82 33.24 33.72 3.3M
2021-01-11 33.01 33.31 32.79 33.24 3.5M
2021-01-08 33.90 33.99 33.07 33.35 4.7M
2021-01-07 33.06 33.78 32.66 33.70 7.2M
2021-01-06 33.55 33.57 32.68 32.98 7.2M
2021-01-05 32.14 33.45 32.09 33.34 6.7M
2021-01-04 32.35 32.59 31.77 31.97 7.5M