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
2023-12-29 34.56 34.89 34.41 34.71 1.1M
2023-12-28 34.29 34.70 34.29 34.61 0.9M
2023-12-27 34.58 34.66 34.38 34.54 0.8M
2023-12-26 34.62 34.78 34.50 34.62 0.8M
2023-12-22 34.65 34.90 34.42 34.59 0.8M
2023-12-21 34.39 34.58 34.08 34.49 1.0M
2023-12-20 34.59 34.82 34.17 34.18 1.4M
2023-12-19 35.03 35.28 34.44 34.66 1.3M
2023-12-18 35.23 35.25 34.75 34.94 1.1M
2023-12-15 35.18 35.27 34.70 34.78 4.4M
2023-12-14 34.91 35.77 34.91 35.38 2.4M
2023-12-13 34.44 34.86 34.07 34.75 4.5M
2023-12-12 34.35 34.52 33.91 34.39 1.6M
2023-12-11 34.30 34.95 34.30 34.53 1.3M
2023-12-08 34.30 34.65 34.26 34.36 0.8M
2023-12-07 34.16 34.35 33.84 34.30 1.0M
2023-12-06 34.28 34.67 34.25 34.32 0.8M
2023-12-05 34.54 34.71 33.95 34.14 1.1M
2023-12-04 34.22 35.00 34.22 34.73 1.2M
2023-12-01 33.83 34.77 33.83 34.76 1.1M
2023-11-30 33.88 34.09 33.62 33.96 1.1M
2023-11-29 33.88 34.02 33.52 33.77 1.0M
2023-11-28 33.39 33.85 33.18 33.71 1.0M
2023-11-27 33.43 33.62 33.25 33.47 1.3M
2023-11-24 33.54 33.74 33.37 33.61 0.8M
2023-11-22 33.89 33.97 33.33 33.46 4.7M
2023-11-21 34.14 34.36 33.66 33.68 2.0M
2023-11-20 33.77 34.38 33.59 34.18 1.0M
2023-11-17 33.66 34.05 33.28 33.94 1.2M
2023-11-16 33.66 33.86 33.23 33.39 1.4M
2023-11-15 33.50 33.97 33.38 33.54 1.1M
2023-11-14 32.44 33.57 32.23 33.48 1.8M
2023-11-13 32.11 32.30 31.73 32.02 1.8M
2023-11-10 32.08 32.40 31.45 32.30 1.8M
2023-11-09 31.83 32.20 29.41 31.60 5.3M
2023-11-08 34.76 35.03 34.59 34.75 1.2M
2023-11-07 34.44 34.72 34.12 34.66 0.7M
2023-11-06 34.33 34.52 34.04 34.47 1.3M
2023-11-03 34.56 34.78 34.28 34.38 0.7M
2023-11-02 33.30 34.04 33.11 34.03 0.7M
2023-11-01 33.45 33.45 32.76 33.01 1.1M
2023-10-31 33.23 33.87 33.08 33.54 0.9M
2023-10-30 33.01 33.14 32.61 33.11 0.8M
2023-10-27 33.51 33.51 32.80 32.87 0.9M
2023-10-26 33.47 33.89 33.25 33.59 0.9M
2023-10-25 33.42 33.64 33.10 33.42 1.2M
2023-10-24 34.51 34.82 33.74 33.82 1.1M
2023-10-23 35.09 35.16 34.33 34.40 1.4M
2023-10-20 35.34 35.93 35.17 35.27 2.6M
2023-10-19 36.20 36.23 35.05 35.27 1.9M
2023-10-18 36.45 36.93 36.30 36.38 0.8M
2023-10-17 36.35 36.95 36.21 36.63 0.9M
2023-10-16 36.13 36.77 35.90 36.51 0.8M
2023-10-13 35.92 35.97 35.50 35.85 0.8M
2023-10-12 36.84 36.84 35.46 35.86 1.1M
2023-10-11 36.91 37.15 36.70 36.87 0.8M
2023-10-10 36.97 37.03 36.56 36.72 0.9M
2023-10-09 35.83 37.01 35.81 36.83 0.7M
2023-10-06 35.56 36.28 35.49 35.93 1.1M
2023-10-05 35.80 35.97 35.11 35.71 0.9M
2023-10-04 35.47 35.96 35.33 35.87 0.8M
2023-10-03 35.61 36.17 35.43 35.45 0.9M
2023-10-02 36.15 36.19 35.73 35.87 0.5M
2023-09-29 36.68 36.98 36.17 36.20 1.0M
2023-09-28 35.93 36.59 35.90 36.43 0.8M
2023-09-27 36.57 36.59 35.93 36.22 0.8M
2023-09-26 36.87 37.00 36.35 36.37 0.8M
2023-09-25 36.47 37.12 36.35 37.09 0.7M
2023-09-22 36.73 37.06 36.59 36.63 0.6M
2023-09-21 36.91 37.17 36.68 36.68 1.0M
2023-09-20 37.18 37.54 37.06 37.10 0.8M
2023-09-19 36.82 37.07 36.63 36.97 0.8M
2023-09-18 36.94 36.96 36.57 36.82 1.0M
2023-09-15 37.11 37.60 36.76 36.98 4.1M
2023-09-14 36.73 37.07 36.52 37.03 1.3M
2023-09-13 36.72 36.72 36.11 36.52 1.1M
2023-09-12 36.81 36.89 36.43 36.64 0.9M
2023-09-11 37.31 37.49 36.65 36.80 0.9M
2023-09-08 37.10 37.50 36.97 37.10 1.2M
2023-09-07 37.05 37.19 36.93 37.00 1.8M
2023-09-06 37.12 37.56 37.03 37.40 1.0M
2023-09-05 37.54 37.59 36.79 37.27 1.4M
2023-09-01 37.55 37.97 37.54 37.83 0.8M
2023-08-31 37.67 37.91 37.32 37.33 1.0M
2023-08-30 37.61 37.79 37.41 37.57 0.7M
2023-08-29 37.00 37.60 36.92 37.53 0.9M
2023-08-28 36.73 37.11 36.62 36.92 0.9M
2023-08-25 36.39 36.90 36.39 36.63 0.8M
2023-08-24 36.89 36.93 36.14 36.15 0.8M
2023-08-23 36.45 36.91 36.30 36.84 0.9M
2023-08-22 35.92 36.41 35.72 36.28 1.2M
2023-08-21 36.21 36.41 35.83 36.26 1.0M
2023-08-18 35.87 36.57 35.62 36.31 1.1M
2023-08-17 35.82 36.06 35.52 36.00 1.1M
2023-08-16 35.75 36.07 35.63 35.82 0.9M
2023-08-15 36.60 36.74 35.71 35.75 1.4M
2023-08-14 36.88 37.10 36.47 36.79 1.5M
2023-08-11 37.13 37.44 36.36 37.18 1.9M
2023-08-10 35.79 38.51 35.71 37.40 3.9M
2023-08-09 35.70 35.86 35.47 35.60 1.6M
2023-08-08 35.96 36.07 35.31 35.66 1.7M
2023-08-07 36.17 36.58 36.17 36.24 0.9M
2023-08-04 36.35 36.60 36.03 36.23 0.9M
2023-08-03 36.64 36.64 36.05 36.28 0.8M
2023-08-02 36.50 37.03 36.29 36.73 1.3M
2023-08-01 36.01 36.99 35.96 36.95 2.1M
2023-07-31 37.24 37.37 36.05 36.09 2.6M
2023-07-28 37.42 37.77 36.93 37.04 1.1M
2023-07-27 39.33 39.33 37.04 37.09 1.7M
2023-07-26 38.41 39.44 38.41 39.32 1.1M
2023-07-25 37.92 38.58 37.83 38.50 1.0M
2023-07-24 38.16 38.16 37.66 37.90 0.7M
2023-07-21 38.02 38.19 37.77 38.04 0.9M
2023-07-20 38.71 38.71 37.53 37.72 1.5M
2023-07-19 39.52 39.58 38.61 38.65 0.9M
2023-07-18 38.43 39.37 38.43 39.35 0.8M
2023-07-17 39.03 39.47 38.92 39.32 0.7M
2023-07-14 38.88 39.44 38.63 39.25 1.1M
2023-07-13 38.40 39.16 38.21 38.97 0.9M
2023-07-12 38.78 38.90 38.14 38.20 0.7M
2023-07-11 37.79 38.29 37.55 38.24 0.8M
2023-07-10 37.47 37.86 37.38 37.55 0.7M
2023-07-07 37.26 37.75 37.26 37.47 0.9M
2023-07-06 37.40 37.42 36.76 37.23 1.0M
2023-07-05 37.60 37.92 37.35 37.80 1.1M
2023-07-03 37.59 37.96 37.33 37.77 0.4M
2023-06-30 38.04 38.15 37.49 37.57 0.8M
2023-06-29 36.87 37.83 36.65 37.80 1.3M
2023-06-28 36.88 36.88 36.43 36.81 1.3M
2023-06-27 36.50 37.05 36.26 36.86 1.5M
2023-06-26 36.75 36.95 36.38 36.52 1.4M
2023-06-23 36.94 37.25 36.77 36.79 3.0M
2023-06-22 37.81 37.82 37.23 37.31 1.3M
2023-06-21 38.51 38.53 37.63 38.00 2.2M
2023-06-20 38.86 39.10 38.33 38.71 1.2M
2023-06-16 39.64 39.75 38.77 39.11 2.9M
2023-06-15 38.71 39.47 38.70 39.38 1.4M
2023-06-14 38.93 39.61 38.63 38.79 1.4M
2023-06-13 38.07 39.14 38.07 38.98 2.1M
2023-06-12 37.79 38.06 37.68 37.97 1.0M
2023-06-09 37.17 37.83 37.16 37.61 1.0M
2023-06-08 37.24 37.68 37.20 37.31 1.3M
2023-06-07 37.55 37.99 37.20 37.40 1.7M
2023-06-06 37.04 37.59 37.04 37.45 1.3M
2023-06-05 37.06 37.49 36.76 37.38 1.7M
2023-06-02 37.05 37.83 36.96 37.54 1.3M
2023-06-01 36.98 37.23 36.75 36.82 1.3M
2023-05-31 36.60 37.01 36.30 36.78 1.3M
2023-05-30 37.74 37.89 36.69 36.84 1.1M
2023-05-26 37.53 38.10 37.52 37.67 1.5M
2023-05-25 37.59 37.80 37.21 37.39 1.5M
2023-05-24 38.06 38.10 37.73 37.82 1.3M
2023-05-23 37.88 38.36 37.84 38.13 1.1M
2023-05-22 37.91 38.12 37.15 38.00 1.1M
2023-05-19 38.58 39.00 37.89 38.00 2.4M
2023-05-18 37.79 38.43 37.69 38.33 2.5M
2023-05-17 36.74 37.95 36.74 37.89 2.5M
2023-05-16 36.86 37.13 36.39 36.39 1.9M
2023-05-15 36.90 38.26 36.65 36.97 2.5M
2023-05-12 36.24 37.49 36.15 36.86 3.0M
2023-05-11 38.50 39.30 35.75 36.06 3.9M
2023-05-10 39.76 39.95 38.73 39.00 2.0M
2023-05-09 39.18 40.15 39.14 39.60 3.0M
2023-05-08 40.02 40.14 39.23 39.28 2.0M
2023-05-05 41.03 41.03 39.80 39.86 2.0M
2023-05-04 42.02 42.19 40.56 40.68 3.2M
2023-05-03 43.75 43.87 42.13 42.27 2.0M
2023-05-02 44.58 44.58 43.44 43.86 1.4M
2023-05-01 44.37 44.63 44.29 44.60 0.7M
2023-04-28 43.90 44.58 43.90 44.55 0.7M
2023-04-27 43.30 43.93 43.21 43.83 0.7M
2023-04-26 43.31 43.62 43.10 43.20 0.6M
2023-04-25 44.01 44.08 43.53 43.58 0.6M
2023-04-24 44.60 44.83 44.03 44.17 0.6M
2023-04-21 44.96 44.96 44.25 44.69 0.7M
2023-04-20 44.65 44.85 44.51 44.77 0.6M
2023-04-19 44.96 45.38 44.86 44.94 0.8M
2023-04-18 45.24 45.28 44.54 44.92 1.5M
2023-04-17 45.46 45.50 44.79 45.08 0.7M
2023-04-14 45.69 45.99 45.11 45.39 0.8M
2023-04-13 45.15 45.88 45.00 45.77 0.6M
2023-04-12 45.24 45.44 45.04 45.11 0.5M
2023-04-11 44.91 45.31 44.83 45.12 0.6M
2023-04-10 44.81 44.95 44.52 44.86 0.6M
2023-04-06 45.19 45.20 44.71 45.12 0.7M
2023-04-05 45.38 45.72 44.83 44.85 0.9M
2023-04-04 46.05 46.19 45.23 45.39 0.9M
2023-04-03 46.09 46.15 45.73 45.98 0.5M
2023-03-31 45.76 46.25 45.42 46.22 0.9M
2023-03-30 45.71 45.88 45.39 45.52 1.0M
2023-03-29 45.42 45.55 45.27 45.45 1.8M
2023-03-28 45.26 45.70 45.00 45.17 0.9M
2023-03-27 45.59 45.77 45.30 45.35 0.8M
2023-03-24 44.49 45.16 44.16 45.16 1.1M
2023-03-23 44.67 45.21 44.35 44.77 0.9M
2023-03-22 45.44 45.61 44.66 44.69 1.1M
2023-03-21 45.38 45.56 45.17 45.44 1.3M
2023-03-20 44.02 45.02 43.97 44.84 0.7M
2023-03-17 43.83 44.10 43.60 43.74 1.2M
2023-03-16 43.40 44.11 43.23 44.00 1.0M
2023-03-15 44.46 44.53 43.25 43.63 1.2M
2023-03-14 44.99 45.18 44.51 44.91 0.7M
2023-03-13 44.27 44.75 43.91 44.38 0.9M
2023-03-10 45.77 45.89 44.71 44.75 0.6M
2023-03-09 46.73 46.94 45.89 45.90 0.5M
2023-03-08 47.00 47.39 46.62 46.81 0.5M
2023-03-07 47.35 47.54 46.90 46.90 0.4M
2023-03-06 47.45 47.66 46.99 47.33 0.9M
2023-03-03 47.79 47.79 47.41 47.49 0.8M
2023-03-02 47.34 47.78 47.22 47.75 1.0M
2023-03-01 47.59 47.96 47.42 47.49 0.8M
2023-02-28 47.61 48.00 47.61 47.73 0.7M
2023-02-27 48.04 48.21 47.67 47.76 0.4M
2023-02-24 47.90 48.14 47.64 47.73 0.6M
2023-02-23 47.92 48.58 47.92 48.36 0.7M
2023-02-22 47.91 48.52 47.91 48.15 1.0M
2023-02-21 47.51 48.34 47.47 48.04 1.2M
2023-02-17 46.86 47.61 46.85 47.56 0.7M
2023-02-16 46.92 47.59 46.60 47.01 0.7M
2023-02-15 46.88 47.52 46.88 47.46 0.6M
2023-02-14 47.66 47.90 47.11 47.12 0.6M
2023-02-13 47.43 48.08 47.39 47.80 0.6M
2023-02-10 48.05 48.05 45.82 47.29 1.1M
2023-02-09 47.49 47.83 46.67 46.92 1.2M
2023-02-08 47.00 47.67 46.93 47.22 0.8M
2023-02-07 46.51 47.23 46.33 47.00 1.4M
2023-02-06 46.80 47.23 46.53 46.71 0.6M
2023-02-03 47.19 47.47 46.81 47.09 0.8M
2023-02-02 47.67 47.99 47.20 47.60 1.3M
2023-02-01 47.14 48.00 47.02 47.50 1.2M
2023-01-31 46.89 47.44 46.79 47.28 1.1M
2023-01-30 46.90 47.26 46.81 46.90 0.5M
2023-01-27 47.57 47.61 46.87 46.90 0.5M
2023-01-26 48.19 48.47 47.48 47.80 0.6M
2023-01-25 46.96 48.08 46.93 47.85 0.9M
2023-01-24 47.76 48.32 47.28 47.39 0.8M
2023-01-23 47.70 48.26 47.54 48.23 0.5M
2023-01-20 47.00 47.78 46.83 47.77 0.6M
2023-01-19 46.81 47.29 46.72 47.00 0.5M
2023-01-18 47.43 47.89 46.85 46.93 0.5M
2023-01-17 47.81 48.22 47.37 47.38 0.5M
2023-01-13 47.24 47.78 47.13 47.72 0.5M
2023-01-12 46.86 47.77 46.86 47.56 0.5M
2023-01-11 46.83 46.99 46.47 46.89 0.5M
2023-01-10 46.43 46.79 46.27 46.77 0.4M
2023-01-09 46.79 47.20 46.49 46.52 0.8M
2023-01-06 46.15 46.78 45.64 46.75 0.5M
2023-01-05 46.50 46.87 45.38 45.70 1.0M
2023-01-04 47.31 47.49 46.47 46.72 0.7M
2023-01-03 46.69 47.24 46.39 47.19 0.5M