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
2022-12-30 21.18 22.04 21.15 21.62 0.0M
2022-12-29 20.85 21.77 20.78 21.48 0.0M
2022-12-28 19.47 20.87 19.10 20.40 0.0M
2022-12-27 21.95 22.57 19.61 19.94 0.0M
2022-12-23 21.63 22.22 20.71 22.06 0.0M
2022-12-22 23.19 23.19 20.51 21.62 0.0M
2022-12-21 22.50 23.30 22.15 23.01 0.0M
2022-12-20 22.87 23.40 21.72 22.62 0.0M
2022-12-19 24.69 25.00 22.51 22.93 0.0M
2022-12-16 24.50 25.38 23.51 24.75 0.0M
2022-12-15 26.57 27.03 24.01 24.77 0.0M
2022-12-14 27.07 28.10 26.00 26.80 0.0M
2022-12-13 28.38 29.60 27.00 27.67 0.0M
2022-12-12 28.00 29.28 26.51 28.40 0.0M
2022-12-09 29.16 30.30 27.50 27.55 0.0M
2022-12-08 30.98 31.73 28.11 29.57 0.0M
2022-12-07 34.81 35.02 30.41 31.03 0.0M
2022-12-06 42.70 43.10 33.50 34.69 0.0M
2022-12-05 39.81 45.00 39.81 41.39 0.0M
2022-12-02 38.00 41.80 35.99 40.77 0.0M
2022-12-01 35.09 37.73 33.84 37.63 0.0M
2022-11-30 33.01 34.99 32.75 34.99 0.0M
2022-11-29 33.38 33.95 32.90 33.52 0.0M
2022-11-28 35.20 35.45 32.61 33.18 0.0M
2022-11-25 34.52 36.37 33.71 35.04 0.0M
2022-11-24 33.93 34.50 33.91 34.45 0.0M
2022-11-23 33.98 34.64 32.61 33.86 0.0M
2022-11-22 35.71 36.05 33.25 33.81 0.0M
2022-11-21 36.30 37.39 35.01 35.65 0.0M
2022-11-18 39.14 40.15 36.10 36.20 0.0M
2022-11-17 39.93 40.79 37.68 39.95 0.0M
2022-11-16 39.61 40.57 37.45 38.83 0.0M
2022-11-15 40.34 43.55 39.51 39.61 0.0M
2022-11-14 40.80 43.20 39.28 41.38 0.0M
2022-11-11 37.70 41.44 35.71 40.45 0.0M
2022-11-10 32.52 37.70 32.16 36.99 0.0M
2022-11-09 32.27 35.32 30.01 32.57 0.0M
2022-11-08 32.40 33.81 30.62 31.80 0.0M
2022-11-07 33.90 33.90 31.54 32.61 0.0M
2022-11-04 35.80 36.73 32.06 33.50 0.0M
2022-11-03 32.93 36.00 31.21 35.80 0.0M
2022-11-02 35.26 36.19 32.81 33.55 0.0M
2022-11-01 38.19 39.52 33.60 35.11 0.0M
2022-10-31 31.60 39.08 31.01 38.20 0.0M
2022-10-28 30.32 32.00 29.02 31.59 0.0M
2022-10-27 30.50 32.29 30.00 30.00 0.0M
2022-10-26 30.20 33.27 28.08 31.14 0.0M
2022-10-25 23.63 30.20 23.42 29.40 0.0M
2022-10-24 24.77 25.25 22.76 23.51 0.0M
2022-10-21 24.40 24.68 23.23 24.44 0.0M
2022-10-20 24.98 25.82 24.00 24.43 0.0M
2022-10-19 26.90 27.68 24.98 24.98 0.0M
2022-10-18 26.18 27.25 25.55 26.09 0.0M
2022-10-17 24.43 27.14 24.08 26.02 0.0M
2022-10-14 25.52 26.00 24.01 24.01 0.0M
2022-10-13 25.37 25.79 24.29 25.56 0.0M
2022-10-12 24.81 25.95 24.20 25.15 0.0M
2022-10-11 24.69 26.56 24.23 24.41 0.0M
2022-10-10 28.58 29.23 24.51 24.53 0.0M
2022-10-07 40.00 42.20 28.51 28.96 0.1M
2022-10-06 31.28 38.38 30.02 37.87 0.0M
2022-10-05 31.47 32.48 30.11 30.42 0.0M
2022-10-04 29.70 31.90 29.45 31.14 0.0M
2022-10-03 28.49 29.38 27.76 29.09 0.0M
2022-09-30 28.57 29.54 27.76 27.76 0.0M
2022-09-29 31.15 31.55 28.24 28.88 0.0M
2022-09-28 30.02 31.01 29.02 31.01 0.0M
2022-09-27 29.12 30.55 28.70 30.11 0.0M
2022-09-26 29.85 31.24 28.21 29.05 0.0M
2022-09-23 27.59 29.20 26.00 29.20 0.0M
2022-09-22 30.10 30.10 27.10 27.80 0.0M
2022-09-21 30.71 31.79 29.80 30.15 0.0M
2022-09-20 31.86 32.45 30.81 31.10 0.0M
2022-09-19 32.03 32.36 31.20 31.83 0.0M
2022-09-16 34.48 34.48 32.00 32.18 0.0M
2022-09-15 35.40 35.60 34.02 34.02 0.0M
2022-09-14 33.79 34.99 33.51 34.39 0.0M
2022-09-13 37.52 37.80 34.78 35.01 0.0M
2022-09-12 36.49 37.66 35.71 37.66 0.0M
2022-09-09 35.40 37.32 34.71 36.36 0.0M
2022-09-08 34.44 35.13 33.67 34.81 0.0M
2022-09-07 33.00 34.75 31.81 34.38 0.0M
2022-09-06 34.51 35.71 33.00 33.00 0.0M
2022-09-05 34.70 35.17 34.38 34.90 0.0M
2022-09-02 36.14 36.14 34.56 34.57 0.0M
2022-09-01 35.88 36.11 33.69 34.38 0.0M
2022-08-31 36.93 37.49 36.21 36.63 0.0M
2022-08-30 39.91 41.26 35.51 37.06 0.0M
2022-08-29 38.72 41.25 37.78 39.92 0.0M
2022-08-26 42.89 43.00 37.94 38.65 0.0M
2022-08-25 39.60 42.74 38.39 42.50 0.0M
2022-08-24 34.21 40.14 34.21 39.22 0.0M
2022-08-23 34.25 35.25 33.01 34.73 0.0M
2022-08-22 37.71 37.77 33.33 33.70 0.0M
2022-08-19 37.91 38.56 35.63 37.55 0.0M
2022-08-18 39.13 39.98 36.49 37.85 0.0M
2022-08-17 37.70 42.14 36.01 39.38 0.0M
2022-08-16 38.00 39.78 34.74 37.49 0.0M
2022-08-15 32.55 38.95 32.01 37.80 0.0M
2022-08-12 30.95 32.37 30.54 32.36 0.0M
2022-08-11 32.67 34.09 30.54 30.74 0.0M
2022-08-10 28.35 32.54 27.69 32.04 0.0M
2022-08-09 32.43 32.92 28.11 28.42 0.0M
2022-08-08 26.65 31.89 26.50 31.88 0.0M
2022-08-05 29.54 29.84 24.72 26.63 0.0M
2022-08-04 28.94 29.47 27.40 28.22 0.0M
2022-08-03 28.28 29.70 28.01 28.91 0.0M
2022-08-02 25.00 28.83 24.33 28.43 0.0M
2022-08-01 25.71 26.32 24.46 25.17 0.0M
2022-07-29 25.18 25.76 24.56 25.75 0.0M
2022-07-28 23.94 24.95 23.33 24.90 0.0M
2022-07-27 24.07 24.07 23.27 24.00 0.0M
2022-07-26 24.38 25.13 22.91 23.42 0.0M
2022-07-25 25.39 25.62 24.01 24.95 0.0M
2022-07-22 27.07 27.50 24.70 25.40 0.0M
2022-07-21 30.01 31.27 26.78 27.18 0.0M
2022-07-20 26.04 31.08 25.32 30.07 0.0M
2022-07-19 26.00 26.55 24.01 25.82 0.0M
2022-07-18 22.42 26.50 22.02 25.74 0.0M
2022-07-15 24.73 25.21 21.70 22.72 0.0M
2022-07-14 22.60 24.54 21.12 24.47 0.0M
2022-07-13 23.07 23.40 21.50 22.57 0.0M
2022-07-12 23.16 23.58 22.38 23.11 0.0M
2022-07-11 25.88 26.00 23.33 23.40 0.0M
2022-07-08 26.95 28.50 25.01 25.86 0.0M
2022-07-07 26.30 28.40 25.63 26.77 0.0M
2022-07-06 26.74 27.50 25.47 26.61 0.0M
2022-07-05 27.21 28.20 25.42 26.60 0.0M
2022-07-04 27.40 27.74 26.87 27.70 0.0M
2022-07-01 28.40 28.40 25.86 27.06 0.0M
2022-06-30 31.50 32.70 25.92 27.61 0.0M
2022-06-29 34.76 34.76 33.03 33.72 0.0M
2022-06-28 36.17 36.67 33.70 34.42 0.0M
2022-06-27 35.90 36.19 34.50 35.32 0.0M
2022-06-24 34.39 36.14 34.18 35.84 0.0M
2022-06-23 31.84 33.90 31.36 33.90 0.0M
2022-06-22 33.34 33.90 31.96 31.96 0.0M
2022-06-21 32.82 34.38 32.51 33.34 0.0M
2022-06-20 32.33 32.86 31.70 32.50 0.0M
2022-06-17 31.43 32.78 30.92 32.70 0.0M
2022-06-16 34.12 34.12 30.53 31.22 0.0M
2022-06-15 32.66 34.15 32.10 34.10 0.0M
2022-06-14 31.42 32.76 31.21 32.28 0.0M
2022-06-13 35.00 35.00 31.00 31.31 0.0M
2022-06-10 36.50 37.20 34.45 35.00 0.0M
2022-06-09 38.43 39.10 36.50 36.50 0.0M
2022-06-08 39.62 40.00 37.51 38.34 0.0M
2022-06-07 38.10 39.62 37.49 39.01 0.0M
2022-06-06 40.59 41.16 38.10 38.80 0.0M
2022-06-03 43.95 44.59 40.01 40.60 0.0M
2022-06-02 44.01 45.20 43.00 44.03 0.0M
2022-06-01 45.90 47.76 44.01 44.01 0.0M
2022-05-31 44.76 47.34 43.67 45.58 0.0M
2022-05-30 46.00 46.20 43.80 44.25 0.0M
2022-05-27 51.05 52.30 42.61 45.77 0.0M
2022-05-26 47.49 50.91 46.94 50.23 0.0M
2022-05-25 45.22 47.55 44.51 47.37 0.0M
2022-05-24 48.49 48.73 43.61 44.73 0.0M
2022-05-23 52.69 53.49 48.28 49.00 0.0M
2022-05-20 56.04 57.07 51.08 52.50 0.0M
2022-05-19 53.69 56.49 52.11 55.81 0.0M
2022-05-18 56.29 56.49 53.27 53.30 0.0M
2022-05-17 55.29 57.50 54.77 55.19 0.0M
2022-05-16 57.89 59.12 54.93 54.93 0.0M
2022-05-13 52.13 56.83 51.23 56.80 0.0M
2022-05-12 47.70 52.98 46.62 49.75 0.0M
2022-05-11 50.57 54.29 47.42 47.56 0.0M
2022-05-10 52.94 55.20 49.48 51.94 0.0M
2022-05-09 56.99 56.99 52.75 52.90 0.0M
2022-05-06 57.94 57.94 54.39 56.91 0.0M
2022-05-05 61.90 62.83 57.74 57.80 0.0M
2022-05-04 57.99 62.88 55.61 62.87 0.0M
2022-05-03 57.45 58.81 56.40 57.61 0.0M
2022-05-02 54.71 57.37 53.37 57.37 0.0M
2022-04-29 50.40 55.44 50.24 54.15 0.0M
2022-04-28 49.78 52.08 48.19 52.08 0.0M
2022-04-27 49.01 51.15 48.12 49.74 0.0M
2022-04-26 52.89 52.90 49.53 49.92 0.0M
2022-04-25 52.40 52.80 50.51 51.50 0.0M
2022-04-22 53.62 54.10 51.18 51.99 0.0M
2022-04-21 53.11 53.90 52.19 52.41 0.0M
2022-04-20 55.19 55.57 52.01 53.00 0.0M
2022-04-19 56.96 57.10 53.98 54.99 0.0M
2022-04-14 64.79 65.81 62.48 62.59 0.0M
2022-04-13 63.58 65.19 62.45 65.04 0.0M
2022-04-12 63.29 66.07 61.67 62.02 0.0M
2022-04-11 61.53 62.95 58.50 62.95 0.0M
2022-04-08 62.59 63.46 60.79 61.58 0.0M
2022-04-07 65.45 66.67 59.72 61.92 0.0M
2022-04-06 68.49 70.55 64.35 65.28 0.0M
2022-04-05 70.36 72.39 67.17 68.04 0.0M
2022-04-04 67.69 71.84 65.50 70.53 0.0M
2022-04-01 69.63 72.16 66.28 66.28 0.0M
2022-03-31 72.29 74.33 68.12 68.12 0.0M
2022-03-30 72.99 77.42 71.11 71.34 0.0M
2022-03-29 71.52 75.65 70.21 71.94 0.0M
2022-03-28 79.00 79.79 69.43 72.78 0.0M
2022-03-25 79.00 83.59 70.43 79.00 0.0M
2022-03-24 66.21 78.00 62.65 76.50 0.0M
2022-03-23 69.10 70.99 64.40 65.19 0.0M
2022-03-22 63.34 66.00 61.35 65.36 0.0M
2022-03-21 65.78 65.89 62.90 63.04 0.0M
2022-03-18 60.65 65.50 57.96 65.29 0.0M
2022-03-17 57.69 61.12 56.80 60.60 0.0M
2022-03-16 54.49 57.90 53.46 57.90 0.0M
2022-03-15 52.79 54.46 51.06 54.46 0.0M
2022-03-14 56.49 56.65 51.23 52.65 0.0M
2022-03-11 58.90 59.73 55.42 55.42 0.0M
2022-03-10 60.70 60.79 56.11 58.75 0.0M
2022-03-09 57.85 61.69 57.04 60.48 0.0M
2022-03-08 55.32 59.89 53.50 57.87 0.0M
2022-03-07 58.63 58.63 55.85 55.85 0.0M
2022-03-04 59.42 60.69 57.14 57.30 0.0M
2022-03-03 63.18 64.59 60.28 60.28 0.0M
2022-03-02 61.89 63.51 60.01 63.44 0.0M
2022-03-01 64.36 64.49 61.50 62.06 0.0M
2022-02-28 60.61 64.56 60.50 63.30 0.0M
2022-02-25 63.47 65.19 60.93 63.56 0.0M
2022-02-24 59.20 64.03 56.21 64.03 0.0M
2022-02-23 65.49 65.49 60.62 61.52 0.0M
2022-02-22 67.31 68.06 62.49 63.80 0.0M
2022-02-21 68.47 69.16 67.46 67.75 0.0M
2022-02-18 72.43 72.69 67.70 67.70 0.0M
2022-02-17 77.51 77.51 70.85 71.53 0.0M
2022-02-16 77.19 79.49 75.00 76.89 0.0M
2022-02-15 74.52 78.50 74.46 76.70 0.0M
2022-02-14 82.69 82.69 74.24 74.24 0.0M
2022-02-11 76.49 83.99 75.35 80.39 0.0M
2022-02-10 78.19 79.31 73.90 77.35 0.0M
2022-02-09 69.32 79.15 68.56 77.08 0.0M
2022-02-08 69.59 70.13 66.00 67.64 0.0M
2022-02-07 68.88 72.88 67.86 68.66 0.0M
2022-02-04 68.29 70.12 66.00 68.90 0.0M
2022-02-03 70.00 70.75 66.36 66.53 0.0M
2022-02-02 76.15 76.41 70.69 70.69 0.0M
2022-02-01 71.78 76.99 70.90 75.98 0.0M
2022-01-31 66.05 71.89 64.99 70.44 0.0M
2022-01-28 61.97 66.06 60.38 64.61 0.0M
2022-01-27 64.19 66.77 61.46 62.04 0.0M
2022-01-26 65.79 68.43 63.35 64.48 0.0M
2022-01-25 64.63 66.68 62.62 66.22 0.0M
2022-01-24 64.25 65.90 58.50 65.48 0.0M
2022-01-21 66.48 67.38 63.53 63.53 0.0M
2022-01-20 67.78 71.50 65.60 67.58 0.0M
2022-01-19 69.30 70.00 67.00 67.53 0.0M
2022-01-18 73.41 73.50 68.80 68.80 0.0M
2022-01-17 74.72 74.89 72.48 73.84 0.0M
2022-01-14 74.49 74.49 71.20 73.80 0.0M
2022-01-13 78.59 78.89 73.21 73.64 0.0M
2022-01-12 80.95 81.83 77.51 77.88 0.0M
2022-01-11 77.79 81.44 75.47 80.27 0.0M
2022-01-10 75.89 78.21 74.35 77.00 0.0M
2022-01-07 73.99 77.10 72.61 75.37 0.0M
2022-01-06 74.80 75.50 70.72 72.83 0.0M
2022-01-05 78.82 80.24 73.70 74.30 0.0M
2022-01-04 83.07 84.28 76.61 79.01 0.0M
2022-01-03 77.99 85.00 77.42 82.89 0.0M