简伯特

G
🏛️ 美国 →
41.79
最后更新: 2025-10-01
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 46.30 46.50 45.91 46.32 0.4M
2022-12-29 45.91 46.94 45.91 46.72 0.4M
2022-12-28 46.60 46.96 45.64 45.80 0.9M
2022-12-27 46.10 46.61 45.80 46.59 0.7M
2022-12-23 45.59 46.18 45.48 46.07 0.6M
2022-12-22 45.50 46.00 44.68 45.63 2.0M
2022-12-21 45.06 46.13 45.03 45.78 1.0M
2022-12-20 44.03 45.06 43.90 44.86 1.1M
2022-12-19 44.92 45.02 43.90 44.10 1.0M
2022-12-16 44.51 45.09 44.29 45.00 2.3M
2022-12-15 44.45 44.80 43.98 44.38 1.7M
2022-12-14 45.34 46.06 45.16 45.54 0.9M
2022-12-13 46.16 46.35 45.10 45.45 0.7M
2022-12-12 44.76 45.33 44.61 45.19 0.9M
2022-12-09 44.98 45.22 44.69 44.69 0.7M
2022-12-08 44.69 45.47 44.39 44.98 0.6M
2022-12-07 45.07 45.21 44.40 44.51 0.6M
2022-12-06 45.03 45.32 44.63 45.09 0.9M
2022-12-05 45.46 45.57 45.02 45.14 0.6M
2022-12-02 45.94 46.16 45.60 45.95 0.6M
2022-12-01 46.20 46.50 45.92 46.28 0.7M
2022-11-30 44.91 46.27 44.59 46.11 1.3M
2022-11-29 44.28 44.92 44.28 44.88 1.0M
2022-11-28 44.28 44.68 44.23 44.45 0.6M
2022-11-25 44.24 44.83 44.24 44.69 0.2M
2022-11-23 43.86 44.61 43.85 44.37 0.5M
2022-11-22 43.63 44.06 43.42 44.03 0.7M
2022-11-21 43.24 43.72 43.14 43.46 0.6M
2022-11-18 43.53 43.73 43.07 43.32 0.7M
2022-11-17 43.46 43.71 42.77 43.07 0.8M
2022-11-16 44.46 44.72 44.01 44.01 0.8M
2022-11-15 45.50 45.71 44.41 44.48 1.3M
2022-11-14 46.03 46.03 44.79 44.83 1.0M
2022-11-11 45.87 46.00 44.91 45.31 1.2M
2022-11-10 45.92 46.71 44.57 45.89 2.1M
2022-11-09 45.56 45.78 44.35 44.55 2.0M
2022-11-08 46.65 47.04 45.72 45.97 2.4M
2022-11-07 46.31 46.54 45.73 46.38 1.1M
2022-11-04 46.34 47.04 45.76 46.31 0.9M
2022-11-03 47.06 47.09 46.12 46.24 1.0M
2022-11-02 48.57 48.85 47.45 47.58 1.2M
2022-11-01 48.77 48.80 48.10 48.70 0.6M
2022-10-31 48.19 48.75 48.04 48.50 0.6M
2022-10-28 47.92 48.67 47.56 48.52 0.8M
2022-10-27 47.80 48.23 47.64 47.74 1.1M
2022-10-26 47.49 48.08 47.28 47.75 1.0M
2022-10-25 47.05 47.66 46.73 47.47 0.8M
2022-10-24 46.52 47.47 46.47 47.07 1.1M
2022-10-21 45.17 46.38 44.72 46.24 0.9M
2022-10-20 45.29 46.02 44.84 45.17 1.1M
2022-10-19 45.59 45.77 44.66 45.17 0.6M
2022-10-18 45.95 46.15 45.49 46.00 0.6M
2022-10-17 45.09 45.61 44.92 45.22 0.6M
2022-10-14 44.68 45.22 44.16 44.43 0.9M
2022-10-13 42.28 44.75 42.06 44.52 0.6M
2022-10-12 44.51 44.55 43.07 43.09 0.9M
2022-10-11 44.20 45.05 43.99 44.50 1.0M
2022-10-10 44.35 44.76 44.16 44.41 0.6M
2022-10-07 45.20 45.31 44.00 44.16 0.8M
2022-10-06 46.00 46.13 45.41 45.64 0.6M
2022-10-05 45.66 46.51 45.45 46.13 1.0M
2022-10-04 45.00 46.03 45.00 45.95 1.1M
2022-10-03 44.20 44.86 43.75 44.64 0.6M
2022-09-30 44.23 44.76 43.74 43.77 1.0M
2022-09-29 43.95 44.32 43.72 44.14 0.8M
2022-09-28 43.11 44.57 42.83 44.42 0.8M
2022-09-27 43.84 44.19 42.52 42.62 0.8M
2022-09-26 43.47 44.17 43.45 43.50 0.8M
2022-09-23 43.83 44.19 42.94 43.55 0.7M
2022-09-22 45.28 45.33 44.20 44.23 0.8M
2022-09-21 46.04 46.37 45.43 45.55 1.1M
2022-09-20 45.39 45.58 45.07 45.56 1.1M
2022-09-19 44.69 46.01 44.62 45.75 1.4M
2022-09-16 44.98 45.24 44.40 44.97 2.2M
2022-09-15 45.29 45.51 44.62 45.11 1.2M
2022-09-14 45.85 45.98 45.27 45.59 1.1M
2022-09-13 46.36 46.38 45.70 45.80 1.3M
2022-09-12 46.70 47.24 46.70 47.11 0.8M
2022-09-09 46.59 46.86 46.38 46.66 0.5M
2022-09-08 46.20 46.48 45.84 46.27 0.9M
2022-09-07 45.96 46.65 45.88 46.55 0.5M
2022-09-06 46.40 46.56 45.67 45.87 0.7M
2022-09-02 47.32 47.47 45.96 46.22 0.6M
2022-09-01 46.75 47.01 46.07 47.00 0.6M
2022-08-31 46.60 47.27 46.53 46.98 1.2M
2022-08-30 46.79 46.86 45.90 46.29 0.6M
2022-08-29 46.35 46.75 46.18 46.49 0.4M
2022-08-26 47.71 47.96 46.58 46.62 0.4M
2022-08-25 47.60 48.16 47.43 47.72 0.4M
2022-08-24 47.50 47.63 47.29 47.34 0.4M
2022-08-23 47.59 47.91 47.32 47.40 0.7M
2022-08-22 48.03 48.03 47.69 47.84 0.7M
2022-08-19 48.46 48.66 48.38 48.51 0.8M
2022-08-18 48.39 48.81 48.39 48.63 0.7M
2022-08-17 48.38 48.54 48.12 48.42 0.6M
2022-08-16 48.09 48.59 47.90 48.54 0.8M
2022-08-15 47.84 48.60 47.62 48.32 0.6M
2022-08-12 48.09 48.49 48.09 48.32 0.4M
2022-08-11 47.82 48.61 47.62 48.11 0.7M
2022-08-10 47.99 48.02 47.58 47.80 0.8M
2022-08-09 46.47 47.39 46.47 47.29 1.2M
2022-08-08 47.34 47.61 46.47 46.62 0.6M
2022-08-05 47.71 47.71 46.21 46.92 1.1M
2022-08-04 48.53 48.59 48.10 48.41 1.2M
2022-08-03 47.86 48.46 47.73 48.35 0.7M
2022-08-02 47.89 47.89 47.16 47.66 0.5M
2022-08-01 47.68 48.22 47.44 47.82 0.6M
2022-07-29 47.11 48.28 47.01 48.08 1.1M
2022-07-28 46.56 47.08 46.32 47.00 1.0M
2022-07-27 45.99 46.90 45.80 46.50 1.3M
2022-07-26 45.70 45.95 45.27 45.69 0.7M
2022-07-25 46.11 46.31 45.60 45.89 0.6M
2022-07-22 46.32 46.89 45.96 46.00 1.1M
2022-07-21 45.05 46.31 44.83 46.30 0.4M
2022-07-20 44.99 45.43 44.76 45.34 0.6M
2022-07-19 44.31 45.19 44.31 45.12 0.5M
2022-07-18 44.34 44.67 43.81 43.85 0.5M
2022-07-15 44.29 44.29 43.67 44.12 0.5M
2022-07-14 42.65 43.75 42.51 43.64 0.8M
2022-07-13 42.61 43.64 42.46 43.32 0.8M
2022-07-12 43.62 44.08 43.00 43.28 0.7M
2022-07-11 43.76 44.20 43.53 43.81 0.7M
2022-07-08 43.80 44.62 43.59 44.17 1.0M
2022-07-07 43.48 43.94 43.07 43.86 0.7M
2022-07-06 43.15 43.55 43.00 43.33 0.6M
2022-07-05 42.38 42.98 41.53 42.97 0.7M
2022-07-01 42.42 43.06 42.33 42.92 0.5M
2022-06-30 42.21 42.68 41.74 42.36 1.0M
2022-06-29 42.31 42.72 41.76 42.66 1.0M
2022-06-28 43.20 43.64 42.37 42.37 1.0M
2022-06-27 43.17 43.38 42.95 43.12 0.8M
2022-06-24 42.43 43.47 42.23 43.17 3.1M
2022-06-23 42.43 42.89 41.79 42.24 1.1M
2022-06-22 41.22 42.69 41.22 42.35 0.8M
2022-06-21 42.13 42.60 41.89 41.95 0.8M
2022-06-17 41.28 42.07 40.73 41.62 2.3M
2022-06-16 41.68 41.68 40.52 40.97 1.0M
2022-06-15 42.49 43.13 41.79 42.66 1.2M
2022-06-14 41.87 42.51 41.65 42.16 1.2M
2022-06-13 42.12 42.56 41.73 41.96 1.5M
2022-06-10 43.53 43.69 42.95 43.16 1.1M
2022-06-09 44.40 44.87 44.17 44.26 0.7M
2022-06-08 45.22 45.28 44.61 44.69 0.9M
2022-06-07 44.53 45.38 44.43 45.36 0.8M
2022-06-06 44.88 45.11 44.43 44.94 0.8M
2022-06-03 44.56 44.63 44.11 44.54 0.7M
2022-06-02 43.96 44.87 43.80 44.83 1.2M
2022-06-01 44.54 44.91 43.61 43.94 0.7M
2022-05-31 44.58 44.80 44.12 44.37 1.2M
2022-05-27 43.92 44.95 43.76 44.95 1.1M
2022-05-26 42.95 43.88 42.60 43.74 1.1M
2022-05-25 42.06 42.84 41.64 42.49 1.4M
2022-05-24 41.91 42.44 40.58 42.11 0.8M
2022-05-23 42.50 42.62 42.06 42.27 0.8M
2022-05-20 41.82 41.98 41.03 41.95 0.8M
2022-05-19 40.68 41.96 40.60 41.41 1.2M
2022-05-18 42.85 43.16 40.98 41.02 1.5M
2022-05-17 43.45 43.55 42.83 43.26 1.6M
2022-05-16 42.54 43.25 42.31 42.88 1.4M
2022-05-13 42.56 43.43 42.56 43.06 2.7M
2022-05-12 41.11 42.43 40.87 42.35 2.4M
2022-05-11 40.67 42.32 40.56 41.33 2.6M
2022-05-10 40.51 41.10 40.00 40.64 2.3M
2022-05-09 40.08 40.61 39.54 40.09 1.7M
2022-05-06 39.00 40.96 38.99 40.54 2.5M
2022-05-05 40.40 40.57 37.68 38.43 1.8M
2022-05-04 40.01 40.90 39.49 40.70 1.5M
2022-05-03 39.88 40.27 39.44 39.80 1.3M
2022-05-02 40.18 40.27 38.90 39.54 1.0M
2022-04-29 40.81 41.26 40.21 40.27 1.0M
2022-04-28 41.33 41.73 40.59 41.31 0.9M
2022-04-27 40.57 41.27 40.39 40.76 1.1M
2022-04-26 41.66 41.87 40.38 40.41 1.4M
2022-04-25 41.10 41.66 40.40 41.66 1.2M
2022-04-22 42.06 42.06 41.07 41.11 0.9M
2022-04-21 43.04 43.23 42.04 42.12 0.6M
2022-04-20 43.00 43.28 42.49 42.66 1.0M
2022-04-19 41.81 42.74 41.69 42.70 1.2M
2022-04-18 41.87 42.20 41.59 41.75 0.7M
2022-04-14 42.94 43.28 42.10 42.12 0.5M
2022-04-13 42.49 43.01 42.14 43.00 0.6M
2022-04-12 43.75 43.94 42.62 42.62 0.7M
2022-04-11 43.41 44.03 43.23 43.25 0.9M
2022-04-08 43.25 44.08 43.22 43.66 0.7M
2022-04-07 43.10 43.37 42.72 43.11 0.9M
2022-04-06 43.45 43.96 43.28 43.34 0.7M
2022-04-05 43.22 44.29 43.13 43.88 1.7M
2022-04-04 43.61 43.99 43.30 43.45 1.0M
2022-04-01 43.76 44.07 43.16 43.50 0.9M
2022-03-31 43.88 44.46 43.51 43.51 0.9M
2022-03-30 44.48 44.48 43.83 43.94 0.7M
2022-03-29 44.02 44.93 43.73 44.77 1.1M
2022-03-28 43.31 43.57 42.94 43.39 1.1M
2022-03-25 43.66 43.95 43.31 43.63 0.7M
2022-03-24 43.42 43.71 43.15 43.44 0.7M
2022-03-23 44.00 44.33 43.19 43.20 0.6M
2022-03-22 44.40 44.67 44.14 44.40 0.8M
2022-03-21 44.16 44.39 43.90 44.16 0.5M
2022-03-18 43.46 44.59 43.13 44.51 1.6M
2022-03-17 43.58 44.06 43.29 43.56 0.8M
2022-03-16 42.73 44.01 42.65 43.90 1.0M
2022-03-15 41.94 42.22 41.65 42.20 0.8M
2022-03-14 41.56 42.15 41.48 41.77 0.7M
2022-03-11 41.78 42.04 41.25 41.26 0.7M
2022-03-10 40.89 41.62 40.89 41.48 0.5M
2022-03-09 41.57 41.90 41.38 41.58 0.7M
2022-03-08 40.95 41.52 39.90 40.76 1.4M
2022-03-07 41.68 41.87 40.76 40.99 1.4M
2022-03-04 42.12 42.39 41.12 41.94 0.9M
2022-03-03 42.92 43.08 42.27 42.62 1.8M
2022-03-02 41.67 42.63 41.40 42.56 1.6M
2022-03-01 41.67 41.99 41.26 41.44 1.1M
2022-02-28 42.08 42.70 41.49 41.84 1.1M
2022-02-25 41.99 42.87 41.72 42.83 1.4M
2022-02-24 40.96 42.01 40.60 41.81 1.0M
2022-02-23 43.40 43.70 42.14 42.17 1.0M
2022-02-22 43.20 43.70 42.99 43.18 1.1M
2022-02-18 43.20 43.95 43.20 43.39 1.3M
2022-02-17 44.51 44.95 43.08 43.12 1.7M
2022-02-16 44.42 45.29 44.17 44.78 1.1M
2022-02-15 44.85 45.26 44.23 44.62 1.1M
2022-02-14 44.03 44.66 43.45 44.37 1.3M
2022-02-11 48.00 48.07 44.68 44.85 1.8M
2022-02-10 48.80 49.21 48.07 48.35 0.9M
2022-02-09 49.65 50.16 49.63 49.75 0.4M
2022-02-08 48.52 49.51 48.52 49.34 0.7M
2022-02-07 48.70 49.07 48.49 48.67 0.6M
2022-02-04 48.82 49.01 48.04 48.77 0.8M
2022-02-03 49.25 49.62 48.98 49.11 0.7M
2022-02-02 50.00 50.26 49.73 49.95 0.9M
2022-02-01 49.68 49.91 49.19 49.79 0.9M
2022-01-31 48.58 49.75 48.30 49.75 0.9M
2022-01-28 47.55 48.74 47.21 48.73 0.5M
2022-01-27 47.81 48.67 47.48 47.70 1.1M
2022-01-26 48.86 48.92 46.75 47.38 2.2M
2022-01-25 48.73 48.98 47.81 48.46 1.4M
2022-01-24 48.82 49.75 47.79 49.70 1.1M
2022-01-21 50.61 51.09 49.80 49.83 0.8M
2022-01-20 51.18 51.98 50.72 50.76 1.1M
2022-01-19 51.35 51.79 50.83 50.92 0.9M
2022-01-18 50.98 51.26 50.58 51.12 0.9M
2022-01-14 51.59 51.89 50.95 51.47 0.8M
2022-01-13 52.64 53.06 51.97 52.08 0.8M
2022-01-12 52.72 53.32 52.39 52.46 0.6M
2022-01-11 52.12 52.57 51.44 52.35 0.8M
2022-01-10 51.82 52.14 51.33 52.12 0.7M
2022-01-07 52.22 52.63 52.09 52.28 0.5M
2022-01-06 51.92 52.84 51.80 52.40 0.7M
2022-01-05 53.73 53.91 52.25 52.26 0.6M
2022-01-04 53.01 54.03 52.70 53.57 0.7M
2022-01-03 53.36 53.52 52.51 53.00 0.5M