Canopy Growth Corp

WEED
🏛️ 德国 →
1.35
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
2021-12-30 77.89 78.03 76.51 76.87 0.0M
2021-12-29 81.04 82.26 76.56 77.60 0.0M
2021-12-28 82.39 85.35 80.01 80.01 0.0M
2021-12-27 87.00 87.00 81.36 83.48 0.0M
2021-12-23 83.21 85.65 81.28 85.34 0.0M
2021-12-22 84.21 85.53 81.34 82.87 0.0M
2021-12-21 78.34 85.73 77.04 85.73 0.0M
2021-12-20 85.39 85.50 75.46 77.89 0.0M
2021-12-17 81.26 87.00 79.39 85.48 0.0M
2021-12-16 82.89 84.14 79.45 81.03 0.0M
2021-12-15 82.04 82.50 77.15 82.50 0.0M
2021-12-14 83.31 85.53 80.59 81.50 0.0M
2021-12-13 85.00 85.69 80.09 82.40 0.0M
2021-12-10 91.70 93.00 84.30 84.85 0.0M
2021-12-09 97.18 97.50 90.29 90.70 0.0M
2021-12-08 95.48 98.92 91.75 96.80 0.0M
2021-12-07 90.59 97.09 89.67 94.40 0.0M
2021-12-06 89.59 91.61 84.49 90.52 0.0M
2021-12-03 92.49 93.25 86.65 88.55 0.0M
2021-12-02 88.53 91.97 87.23 91.97 0.0M
2021-12-01 94.54 99.99 87.61 87.93 0.0M
2021-11-30 98.39 98.39 91.01 94.66 0.0M
2021-11-29 104.98 105.96 97.58 98.47 0.0M
2021-11-26 106.10 106.10 100.34 101.62 0.0M
2021-11-25 107.40 109.10 106.38 107.36 0.0M
2021-11-24 103.86 108.90 101.40 106.46 0.0M
2021-11-23 104.18 107.14 101.02 103.50 0.0M
2021-11-22 110.80 111.00 101.88 104.18 0.0M
2021-11-19 111.18 118.98 106.22 108.52 0.0M
2021-11-18 121.56 121.56 107.50 109.12 0.0M
2021-11-17 129.98 129.98 119.82 120.76 0.0M
2021-11-16 128.78 128.92 121.90 126.84 0.0M
2021-11-15 135.48 140.34 127.96 130.32 0.0M
2021-11-12 119.62 133.30 119.62 133.30 0.0M
2021-11-11 116.02 119.80 114.10 118.14 0.0M
2021-11-10 117.68 123.50 113.18 114.64 0.0M
2021-11-09 110.84 120.88 105.86 120.34 0.0M
2021-11-08 103.02 113.14 99.11 111.36 0.0M
2021-11-05 116.82 116.82 98.01 102.50 0.0M
2021-11-04 118.98 121.00 113.28 115.44 0.0M
2021-11-03 113.68 117.82 111.56 117.18 0.0M
2021-11-02 115.22 116.10 110.78 112.74 0.0M
2021-11-01 110.48 116.02 107.36 113.78 0.0M
2021-10-29 112.10 113.00 109.50 109.70 0.0M
2021-10-28 110.34 112.52 109.80 110.66 0.0M
2021-10-27 113.02 114.74 109.70 110.50 0.0M
2021-10-26 117.88 121.00 113.00 113.90 0.0M
2021-10-25 115.28 118.00 113.70 117.24 0.0M
2021-10-22 121.06 123.00 113.74 115.30 0.0M
2021-10-21 122.98 126.04 120.02 121.00 0.0M
2021-10-20 124.80 126.78 118.00 121.58 0.0M
2021-10-19 114.46 123.20 113.40 123.18 0.0M
2021-10-18 117.50 119.48 112.30 113.48 0.0M
2021-10-15 119.62 121.94 114.32 115.04 0.0M
2021-10-14 115.84 124.76 114.32 118.40 0.0M
2021-10-13 114.62 115.90 113.02 114.98 0.0M
2021-10-12 114.24 116.06 112.52 114.28 0.0M
2021-10-11 116.62 117.98 112.84 113.88 0.0M
2021-10-08 118.18 118.70 114.50 114.50 0.0M
2021-10-07 115.34 120.28 113.48 117.58 0.0M
2021-10-06 116.48 116.48 112.88 113.60 0.0M
2021-10-05 112.44 117.08 110.78 115.94 0.0M
2021-10-04 117.34 117.38 110.52 111.00 0.0M
2021-10-01 121.68 124.00 112.98 116.38 0.0M
2021-09-30 120.00 121.46 116.18 120.14 0.0M
2021-09-29 122.78 123.96 118.02 119.38 0.0M
2021-09-28 126.70 126.70 121.06 121.86 0.0M
2021-09-27 120.12 126.52 118.38 126.04 0.0M
2021-09-24 125.08 126.58 118.08 118.92 0.0M
2021-09-23 122.96 127.36 122.96 124.54 0.0M
2021-09-22 116.74 122.80 115.40 122.56 0.0M
2021-09-21 117.48 119.50 113.52 115.40 0.0M
2021-09-20 125.00 125.00 114.02 115.46 0.0M
2021-09-17 125.10 127.42 123.88 124.84 0.0M
2021-09-16 125.02 126.74 124.82 126.74 0.0M
2021-09-15 125.18 126.48 122.48 125.36 0.0M
2021-09-14 126.46 128.90 123.70 123.82 0.0M
2021-09-13 128.66 130.28 125.42 128.38 0.0M
2021-09-10 134.44 135.70 128.14 128.14 0.0M
2021-09-09 135.80 136.00 131.60 133.24 0.0M
2021-09-08 143.28 143.94 133.98 134.76 0.0M
2021-09-07 144.48 145.86 141.74 142.14 0.0M
2021-09-06 143.90 144.48 141.78 142.90 0.0M
2021-09-03 148.44 148.44 141.88 142.96 0.0M
2021-09-02 141.18 149.38 141.18 146.60 0.0M
2021-09-01 148.10 148.68 142.02 143.10 0.0M
2021-08-31 144.52 150.04 142.48 146.70 0.0M
2021-08-30 147.48 148.28 142.00 142.88 0.0M
2021-08-27 146.60 147.54 144.36 145.06 0.0M
2021-08-26 148.06 152.50 144.58 145.88 0.0M
2021-08-25 151.16 153.00 148.00 149.12 0.0M
2021-08-24 148.04 151.46 146.38 151.46 0.0M
2021-08-23 143.82 148.10 141.80 147.40 0.0M
2021-08-20 142.48 144.40 139.10 142.70 0.0M
2021-08-19 147.72 160.06 140.90 140.90 0.0M
2021-08-18 150.42 152.52 145.50 149.50 0.0M
2021-08-17 147.10 150.22 145.74 148.04 0.0M
2021-08-16 153.86 153.90 147.02 148.94 0.0M
2021-08-13 159.12 159.12 151.20 153.64 0.0M
2021-08-12 160.52 163.48 157.02 157.02 0.0M
2021-08-11 166.62 168.22 159.84 160.34 0.0M
2021-08-10 163.68 169.30 161.82 166.62 0.0M
2021-08-09 165.00 165.98 158.32 162.40 0.0M
2021-08-06 165.66 168.06 156.32 163.98 0.0M
2021-08-05 155.80 166.48 154.02 162.50 0.0M
2021-08-04 154.66 159.48 154.10 154.46 0.0M
2021-08-03 159.56 160.24 154.14 158.58 0.0M
2021-08-02 160.66 162.88 158.02 159.00 0.0M
2021-07-30 164.52 165.70 158.28 158.92 0.0M
2021-07-29 169.42 170.90 163.44 164.40 0.0M
2021-07-28 153.74 168.40 153.74 166.60 0.0M
2021-07-27 166.02 168.44 152.74 154.78 0.0M
2021-07-26 167.74 170.44 164.42 166.84 0.0M
2021-07-23 167.12 171.00 164.58 167.56 0.0M
2021-07-22 174.48 174.72 166.88 168.82 0.0M
2021-07-21 170.86 173.52 168.02 173.52 0.0M
2021-07-20 163.54 170.24 161.46 169.82 0.0M
2021-07-19 167.34 167.34 159.12 164.16 0.0M
2021-07-16 173.56 174.74 165.28 165.28 0.0M
2021-07-15 176.52 179.16 168.02 172.66 0.0M
2021-07-14 187.72 190.98 174.54 174.64 0.0M
2021-07-13 186.10 198.00 185.02 187.62 0.0M
2021-07-12 187.98 188.92 183.24 187.72 0.0M
2021-07-09 185.48 187.86 183.04 187.02 0.0M
2021-07-08 189.12 189.12 179.00 183.52 0.0M
2021-07-07 193.00 194.98 185.02 188.60 0.0M
2021-07-06 197.18 197.98 192.40 192.92 0.0M
2021-07-05 195.52 197.80 193.68 197.56 0.0M
2021-07-02 199.88 202.80 195.52 196.14 0.0M
2021-07-01 205.80 207.45 198.22 202.45 0.0M
2021-06-30 206.10 206.30 200.95 204.50 0.0M
2021-06-29 210.45 213.15 202.85 205.00 0.0M
2021-06-28 208.95 212.85 206.05 209.15 0.0M
2021-06-25 208.45 210.25 204.60 205.80 0.0M
2021-06-24 199.48 208.05 197.48 207.00 0.0M
2021-06-23 197.04 200.15 193.68 198.22 0.0M
2021-06-22 198.06 198.22 192.70 195.60 0.0M
2021-06-21 192.22 196.64 188.92 196.52 0.0M
2021-06-18 199.88 204.00 193.06 194.00 0.0M
2021-06-17 199.36 204.20 199.28 201.80 0.0M
2021-06-16 203.15 203.15 197.14 200.70 0.0M
2021-06-15 206.10 209.15 200.80 200.80 0.0M
2021-06-14 215.55 217.30 205.50 206.85 0.0M
2021-06-11 212.30 216.35 209.40 211.90 0.0M
2021-06-10 212.60 215.00 206.95 211.15 0.0M
2021-06-09 211.20 219.95 208.10 210.05 0.0M
2021-06-08 210.55 215.45 203.70 210.20 0.0M
2021-06-07 201.55 211.80 198.26 210.75 0.0M
2021-06-04 206.70 211.15 198.96 198.96 0.0M
2021-06-03 212.25 224.00 208.00 208.95 0.0M
2021-06-02 201.15 210.55 197.24 210.40 0.0M
2021-06-01 206.55 216.40 198.44 198.94 0.0M
2021-05-31 218.95 221.95 204.90 206.25 0.0M
2021-05-28 205.65 217.55 202.00 214.00 0.0M
2021-05-27 201.95 209.15 197.10 203.60 0.0M
2021-05-26 198.98 203.10 193.86 199.96 0.0M
2021-05-25 186.52 201.55 185.00 197.34 0.0M
2021-05-24 191.64 192.72 183.54 185.16 0.0M
2021-05-21 188.90 193.64 186.84 189.54 0.0M
2021-05-20 188.64 191.26 184.28 188.18 0.0M
2021-05-19 191.98 191.98 184.28 187.14 0.0M
2021-05-18 192.74 195.12 188.48 191.86 0.0M
2021-05-17 186.84 193.58 184.00 189.70 0.0M
2021-05-14 183.36 191.98 180.52 188.10 0.0M
2021-05-13 189.36 193.30 180.02 180.90 0.0M
2021-05-12 198.88 200.95 188.22 189.10 0.0M
2021-05-11 198.48 198.68 182.48 197.36 0.0M
2021-05-10 211.95 211.95 197.84 199.48 0.0M
2021-05-07 200.90 214.55 199.94 207.90 0.0M
2021-05-06 212.05 213.60 198.98 200.40 0.0M
2021-05-05 215.75 217.85 209.10 212.70 0.0M
2021-05-04 209.60 213.95 205.80 213.95 0.0M
2021-05-03 224.95 224.95 210.70 211.60 0.0M
2021-04-30 226.60 230.55 222.25 224.10 0.0M
2021-04-29 234.60 235.20 221.05 225.05 0.0M
2021-04-28 220.95 234.40 220.95 233.00 0.0M
2021-04-27 229.95 231.75 221.85 223.45 0.0M
2021-04-26 227.25 230.05 223.90 228.15 0.0M
2021-04-23 222.75 228.45 219.50 226.95 0.0M
2021-04-22 223.40 230.00 219.15 220.45 0.0M
2021-04-21 213.45 226.15 209.00 226.15 0.0M
2021-04-20 230.95 233.00 208.90 212.60 0.0M
2021-04-19 234.45 238.45 224.05 228.35 0.0M
2021-04-16 230.35 232.35 225.05 231.90 0.0M
2021-04-15 234.80 236.95 226.75 229.30 0.0M
2021-04-14 235.60 237.05 229.50 232.65 0.0M
2021-04-13 234.00 235.55 225.10 234.05 0.0M
2021-04-12 245.95 252.00 230.05 232.65 0.0M
2021-04-09 239.70 248.70 233.50 245.15 0.0M
2021-04-08 255.70 257.95 237.05 240.00 0.0M
2021-04-07 260.05 262.85 250.25 251.25 0.0M
2021-04-06 271.50 273.45 260.05 260.65 0.0M
2021-04-01 278.00 281.00 271.55 271.60 0.0M
2021-03-31 274.55 283.90 271.90 274.85 0.0M
2021-03-30 267.75 272.65 261.40 272.15 0.0M
2021-03-29 274.00 280.00 265.05 268.35 0.0M
2021-03-26 277.00 280.45 265.90 270.65 0.0M
2021-03-25 266.05 277.95 241.00 277.95 0.0M
2021-03-24 273.55 277.55 265.05 266.00 0.0M
2021-03-23 281.45 283.45 271.15 275.05 0.0M
2021-03-22 291.95 291.95 278.10 279.00 0.0M
2021-03-19 278.05 292.05 278.05 289.90 0.0M
2021-03-18 296.95 299.00 279.00 279.25 0.0M
2021-03-17 283.10 297.20 278.40 297.20 0.0M
2021-03-16 302.45 304.50 278.95 282.05 0.0M
2021-03-15 287.95 302.55 286.00 297.25 0.0M
2021-03-12 289.00 291.50 275.20 285.90 0.0M
2021-03-11 274.10 287.05 268.75 285.00 0.0M
2021-03-10 281.40 288.25 265.15 268.70 0.0M
2021-03-09 262.20 281.60 260.00 276.40 0.0M
2021-03-08 263.45 270.80 257.60 262.25 0.0M
2021-03-05 256.30 262.90 236.90 262.00 0.0M
2021-03-04 270.45 276.15 249.25 259.00 0.0M
2021-03-03 288.75 295.45 273.50 276.75 0.0M
2021-03-02 289.85 306.20 287.65 291.65 0.0M
2021-03-01 276.95 292.10 273.90 288.75 0.0M
2021-02-26 271.35 281.30 267.00 271.25 0.0M
2021-02-25 298.95 298.95 270.90 272.55 0.0M
2021-02-24 289.00 300.35 286.70 293.35 0.0M
2021-02-23 300.75 305.90 267.30 291.20 0.0M
2021-02-22 320.50 324.95 303.20 303.50 0.0M
2021-02-19 305.80 326.60 289.05 317.05 0.0M
2021-02-18 339.20 343.95 301.70 301.70 0.0M
2021-02-17 350.65 351.95 331.05 336.95 0.0M
2021-02-16 347.55 359.00 335.05 348.15 0.0M
2021-02-15 348.90 353.95 344.00 345.05 0.0M
2021-02-12 344.00 357.95 315.40 331.30 0.0M
2021-02-11 438.00 445.00 325.05 336.45 0.0M
2021-02-10 430.00 464.80 396.20 428.25 0.0M
2021-02-09 367.95 419.95 355.50 406.30 0.0M
2021-02-08 360.00 370.35 356.00 364.40 0.0M
2021-02-05 364.65 365.95 351.25 358.30 0.0M
2021-02-04 373.95 378.75 362.00 367.60 0.0M
2021-02-03 355.50 377.60 351.00 373.30 0.0M
2021-02-02 337.95 355.95 330.55 347.40 0.0M
2021-02-01 317.90 334.95 313.05 333.30 0.0M
2021-01-29 325.05 342.25 321.05 329.90 0.0M
2021-01-28 310.00 333.55 282.55 333.55 0.0M
2021-01-27 291.25 322.30 283.35 309.95 0.0M
2021-01-26 270.95 297.25 263.55 292.40 0.0M
2021-01-25 278.50 280.00 267.15 269.30 0.0M
2021-01-22 277.95 277.95 270.05 274.10 0.0M
2021-01-21 282.55 282.55 270.15 274.60 0.0M
2021-01-20 280.30 284.85 274.45 279.15 0.0M
2021-01-19 277.35 282.00 268.20 275.80 0.0M
2021-01-18 271.85 280.50 263.05 278.70 0.0M
2021-01-15 285.30 295.00 271.05 277.00 0.0M
2021-01-14 268.25 284.95 262.55 283.60 0.0M
2021-01-13 256.45 271.95 252.70 265.85 0.0M
2021-01-12 258.55 262.60 249.85 255.35 0.0M
2021-01-11 246.40 266.55 240.05 259.15 0.0M
2021-01-08 253.25 255.10 239.25 247.50 0.0M
2021-01-07 254.15 263.45 248.00 249.75 0.0M
2021-01-06 228.00 257.00 228.00 245.05 0.0M
2021-01-05 214.95 223.15 211.70 220.35 0.0M
2021-01-04 200.05 221.00 198.30 213.75 0.0M