安德森斯有限公司

ANDE
🏛️ 美国 →
39.67
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 35.08 35.50 34.63 34.99 0.1M
2022-12-29 35.11 35.92 35.11 35.44 0.1M
2022-12-28 36.63 36.83 35.06 35.07 0.2M
2022-12-27 36.29 36.64 36.06 36.64 0.1M
2022-12-23 35.53 36.08 35.39 36.02 0.1M
2022-12-22 35.78 35.94 34.98 35.53 0.3M
2022-12-21 35.66 36.03 35.10 36.03 0.2M
2022-12-20 35.20 35.70 34.99 35.36 0.2M
2022-12-19 34.06 35.22 34.04 35.10 0.2M
2022-12-16 33.60 34.70 33.20 33.98 1.5M
2022-12-15 34.23 34.49 33.91 33.96 0.3M
2022-12-14 34.68 35.51 34.60 34.62 0.4M
2022-12-13 35.78 36.39 35.00 35.02 0.2M
2022-12-12 35.38 35.44 34.64 35.42 0.3M
2022-12-09 35.28 35.76 34.99 35.30 0.1M
2022-12-08 35.66 36.20 35.09 35.41 0.2M
2022-12-07 35.55 36.11 35.26 35.33 0.2M
2022-12-06 35.01 35.50 34.86 35.48 0.2M
2022-12-05 36.34 36.41 34.80 35.06 0.2M
2022-12-02 36.69 37.20 36.27 36.41 0.2M
2022-12-01 38.62 38.69 37.06 37.07 0.2M
2022-11-30 37.94 38.60 36.79 38.50 0.2M
2022-11-29 37.69 38.05 37.36 37.62 0.4M
2022-11-28 36.99 37.93 36.99 37.40 0.2M
2022-11-25 37.66 38.07 37.39 37.42 0.1M
2022-11-23 38.10 38.36 37.62 37.96 0.1M
2022-11-22 37.50 38.15 37.50 38.09 0.1M
2022-11-21 36.60 37.54 36.53 37.52 0.1M
2022-11-18 38.09 38.09 36.56 36.83 0.2M
2022-11-17 36.69 37.66 36.21 37.56 0.1M
2022-11-16 37.78 37.85 36.90 37.21 0.1M
2022-11-15 37.88 38.32 37.11 38.11 0.2M
2022-11-14 36.80 38.37 36.80 37.44 0.2M
2022-11-11 37.35 37.49 36.57 37.26 0.2M
2022-11-10 36.37 37.72 36.23 36.97 0.2M
2022-11-09 37.41 37.41 35.03 35.40 0.2M
2022-11-08 38.45 38.69 37.52 37.83 0.2M
2022-11-07 37.42 38.46 37.42 38.30 0.2M
2022-11-04 36.81 38.00 36.67 37.40 0.2M
2022-11-03 36.01 36.89 36.01 36.71 0.2M
2022-11-02 35.58 37.49 35.17 36.53 0.5M
2022-11-01 35.80 36.06 35.01 35.07 0.2M
2022-10-31 35.05 35.60 34.79 35.27 0.3M
2022-10-28 34.59 35.27 33.86 34.98 0.3M
2022-10-27 36.06 36.12 34.50 34.52 0.3M
2022-10-26 36.00 36.65 35.63 35.83 0.3M
2022-10-25 34.97 35.73 34.71 35.70 0.2M
2022-10-24 35.53 35.70 34.71 35.10 0.2M
2022-10-21 34.28 35.30 34.03 35.26 0.2M
2022-10-20 34.20 34.64 33.76 34.02 0.2M
2022-10-19 33.64 34.21 33.56 34.17 0.1M
2022-10-18 34.47 34.65 33.43 33.85 0.2M
2022-10-17 33.84 34.42 33.56 34.00 0.2M
2022-10-14 34.61 34.85 32.93 33.25 0.2M
2022-10-13 32.05 34.66 31.91 34.57 0.3M
2022-10-12 32.87 33.04 32.16 32.65 0.2M
2022-10-11 32.75 33.59 32.54 32.92 0.2M
2022-10-10 32.11 32.85 31.76 32.55 0.2M
2022-10-07 31.98 32.28 31.61 31.85 0.4M
2022-10-06 32.44 32.93 32.10 32.18 0.2M
2022-10-05 32.75 33.28 31.51 32.73 0.2M
2022-10-04 32.40 33.51 32.40 33.13 0.2M
2022-10-03 31.31 32.22 31.30 32.00 0.2M
2022-09-30 30.44 31.85 30.44 31.03 0.4M
2022-09-29 31.43 31.47 30.28 30.72 0.2M
2022-09-28 31.32 31.98 31.13 31.71 0.2M
2022-09-27 30.63 31.57 30.43 31.41 0.3M
2022-09-26 30.35 31.13 30.00 30.34 0.3M
2022-09-23 31.35 31.35 30.00 30.40 0.3M
2022-09-22 32.48 32.81 31.91 31.96 0.1M
2022-09-21 33.25 33.57 32.56 32.57 0.1M
2022-09-20 33.03 33.03 32.32 32.97 0.1M
2022-09-19 32.14 33.53 32.14 33.41 0.2M
2022-09-16 32.45 32.88 32.05 32.46 0.4M
2022-09-15 33.14 33.39 32.41 32.54 0.2M
2022-09-14 34.12 34.60 32.83 33.35 0.3M
2022-09-13 34.58 35.19 33.98 34.06 0.2M
2022-09-12 35.90 35.93 35.11 35.24 0.2M
2022-09-09 34.86 35.56 34.47 35.55 0.2M
2022-09-08 34.54 34.57 34.02 34.49 0.1M
2022-09-07 34.01 34.77 33.69 34.70 0.2M
2022-09-06 36.47 36.47 33.96 34.23 0.4M
2022-09-02 37.54 37.67 36.10 36.35 0.2M
2022-09-01 36.81 37.29 36.45 37.20 0.3M
2022-08-31 37.17 37.56 36.44 37.03 0.2M
2022-08-30 40.30 40.35 37.05 37.20 0.3M
2022-08-29 39.71 40.92 39.54 40.51 0.2M
2022-08-26 40.44 40.51 39.71 40.12 0.2M
2022-08-25 39.42 40.59 39.42 40.23 0.2M
2022-08-24 40.10 40.23 39.11 39.42 0.2M
2022-08-23 38.81 40.28 38.81 40.17 0.4M
2022-08-22 38.52 39.06 38.32 38.70 0.2M
2022-08-19 38.76 38.89 38.24 38.82 0.2M
2022-08-18 38.25 39.18 38.06 39.01 0.1M
2022-08-17 38.59 38.67 37.66 38.14 0.1M
2022-08-16 38.09 38.90 38.05 38.79 0.2M
2022-08-15 39.00 39.00 37.68 38.15 0.2M
2022-08-12 38.63 39.32 38.45 39.24 0.2M
2022-08-11 38.15 39.00 38.07 38.56 0.2M
2022-08-10 37.81 38.24 37.18 37.87 0.3M
2022-08-09 37.84 38.52 37.47 37.78 0.3M
2022-08-08 38.25 38.98 37.63 37.90 0.2M
2022-08-05 38.00 38.83 37.59 37.95 0.3M
2022-08-04 41.40 41.50 38.12 38.16 0.4M
2022-08-03 39.25 42.67 38.76 41.06 0.7M
2022-08-02 35.91 37.06 35.50 36.74 0.4M
2022-08-01 35.95 36.40 35.18 36.00 0.3M
2022-07-29 35.21 36.21 34.87 36.17 0.3M
2022-07-28 35.00 35.39 34.17 35.20 0.2M
2022-07-27 33.32 35.10 33.00 34.92 0.3M
2022-07-26 33.01 33.71 32.69 33.59 0.3M
2022-07-25 32.23 32.97 32.15 32.80 0.1M
2022-07-22 32.37 32.53 31.72 32.00 0.1M
2022-07-21 32.28 32.33 31.33 32.24 0.2M
2022-07-20 31.92 32.72 31.83 32.65 0.2M
2022-07-19 31.30 32.10 31.30 31.98 0.2M
2022-07-18 31.33 31.92 30.81 31.01 0.2M
2022-07-15 30.42 30.96 29.81 30.94 0.2M
2022-07-14 30.12 30.25 29.35 29.72 0.2M
2022-07-13 30.15 31.09 30.06 30.72 0.4M
2022-07-12 30.60 30.82 30.05 30.42 0.2M
2022-07-11 30.46 31.10 30.37 30.60 0.2M
2022-07-08 31.28 31.56 30.51 30.76 0.2M
2022-07-07 31.03 31.62 30.86 31.10 0.3M
2022-07-06 31.11 31.41 30.06 30.53 0.3M
2022-07-05 32.44 32.75 30.89 31.26 0.3M
2022-07-01 32.78 33.06 31.82 32.97 0.2M
2022-06-30 32.16 33.28 32.01 32.99 0.3M
2022-06-29 33.21 33.31 32.32 32.81 0.2M
2022-06-28 33.58 34.49 32.81 33.05 0.2M
2022-06-27 32.78 33.62 32.46 33.19 0.3M
2022-06-24 32.11 32.90 32.00 32.45 0.7M
2022-06-23 33.50 33.62 31.47 32.15 0.4M
2022-06-22 34.22 34.87 33.44 33.49 0.3M
2022-06-21 34.23 35.54 34.05 34.97 0.3M
2022-06-17 35.74 35.84 33.75 33.81 0.8M
2022-06-16 36.13 36.40 35.17 35.38 0.3M
2022-06-15 36.72 37.23 36.12 36.62 0.4M
2022-06-14 36.13 36.67 35.52 36.38 0.2M
2022-06-13 36.32 36.88 35.59 35.82 0.2M
2022-06-10 37.75 38.16 36.89 37.28 0.2M
2022-06-09 38.65 38.95 37.82 37.86 0.2M
2022-06-08 39.48 39.48 38.64 38.65 0.2M
2022-06-07 39.64 40.35 39.23 39.60 0.3M
2022-06-06 39.39 40.18 39.23 39.90 0.4M
2022-06-03 38.58 39.09 38.19 38.94 0.2M
2022-06-02 37.45 39.20 37.18 38.57 0.3M
2022-06-01 37.69 37.86 36.15 37.35 0.4M
2022-05-31 37.35 38.59 37.19 37.61 0.4M
2022-05-27 37.06 37.35 36.42 37.19 0.2M
2022-05-26 37.18 37.59 36.78 37.14 0.2M
2022-05-25 36.51 37.18 35.47 36.79 0.3M
2022-05-24 36.80 37.63 35.38 36.51 0.4M
2022-05-23 35.25 37.69 35.19 37.37 0.4M
2022-05-20 38.27 38.43 34.64 35.00 0.6M
2022-05-19 37.08 38.48 36.36 38.17 0.5M
2022-05-18 38.11 38.36 36.72 37.32 0.4M
2022-05-17 38.56 39.11 38.13 38.61 0.3M
2022-05-16 38.29 39.39 37.82 38.27 0.4M
2022-05-13 37.71 39.18 37.71 38.27 0.4M
2022-05-12 36.23 37.63 36.23 37.43 0.4M
2022-05-11 37.31 37.75 36.09 36.37 0.5M
2022-05-10 38.75 39.68 36.88 37.22 0.6M
2022-05-09 37.61 39.04 37.35 38.41 0.7M
2022-05-06 40.40 40.83 38.30 38.73 1.2M
2022-05-05 38.01 41.13 37.55 40.79 1.7M
2022-05-04 43.78 44.57 33.50 38.20 3.5M
2022-05-03 51.11 52.30 50.49 52.21 0.4M
2022-05-02 50.32 51.98 49.97 51.42 0.4M
2022-04-29 50.63 51.56 49.84 50.23 0.3M
2022-04-28 52.91 53.21 50.27 50.79 0.3M
2022-04-27 50.77 53.06 50.07 52.14 0.5M
2022-04-26 52.18 52.48 50.51 50.52 0.6M
2022-04-25 51.61 52.66 50.22 51.66 0.6M
2022-04-22 55.63 55.63 52.10 52.61 0.6M
2022-04-21 58.04 59.00 55.40 55.65 0.6M
2022-04-20 56.74 58.38 56.46 58.03 0.6M
2022-04-19 56.29 56.76 54.85 56.26 0.5M
2022-04-18 58.31 58.53 56.09 56.46 0.6M
2022-04-14 57.18 58.94 57.14 58.39 0.6M
2022-04-13 56.38 57.86 55.80 57.56 0.6M
2022-04-12 55.13 57.23 55.01 56.05 0.7M
2022-04-11 54.60 55.67 53.92 54.51 0.6M
2022-04-08 52.86 54.53 52.86 54.00 0.6M
2022-04-07 50.19 52.81 50.19 52.69 0.6M
2022-04-06 49.34 51.23 49.03 50.20 0.6M
2022-04-05 49.62 50.51 49.34 49.47 0.4M
2022-04-04 50.25 50.37 48.90 49.56 0.4M
2022-04-01 50.38 50.98 49.51 50.00 0.5M
2022-03-31 50.65 51.98 50.19 50.26 0.6M
2022-03-30 51.44 51.88 50.91 51.24 0.2M
2022-03-29 51.73 52.21 50.15 51.14 0.7M
2022-03-28 55.00 55.14 52.34 52.84 0.6M
2022-03-25 52.36 55.38 52.01 55.21 0.6M
2022-03-24 49.79 52.07 49.24 51.78 0.7M
2022-03-23 48.50 49.64 48.27 49.44 0.4M
2022-03-22 47.56 48.41 47.05 48.22 0.4M
2022-03-21 45.95 48.37 45.95 47.36 0.4M
2022-03-18 45.10 45.47 44.41 44.98 0.9M
2022-03-17 43.60 45.68 43.38 45.06 0.3M
2022-03-16 43.10 43.67 42.51 43.62 0.3M
2022-03-15 43.80 44.03 42.29 42.79 0.2M
2022-03-14 44.21 44.59 43.02 43.73 0.3M
2022-03-11 43.98 44.22 43.13 43.90 0.3M
2022-03-10 43.24 44.06 42.85 43.94 0.4M
2022-03-09 44.74 44.98 43.14 43.80 0.5M
2022-03-08 46.84 46.99 43.83 44.15 0.8M
2022-03-07 50.40 50.40 46.50 46.58 0.5M
2022-03-04 48.13 48.40 47.08 48.28 0.3M
2022-03-03 47.74 48.44 46.88 48.23 0.5M
2022-03-02 46.00 48.00 45.84 47.90 0.6M
2022-03-01 45.60 46.00 43.14 44.56 0.6M
2022-02-28 43.73 45.73 43.57 45.60 0.6M
2022-02-25 42.60 44.40 42.60 43.88 0.4M
2022-02-24 40.91 42.65 40.89 42.47 0.4M
2022-02-23 40.33 41.83 39.85 41.57 0.5M
2022-02-22 39.14 40.17 38.68 39.84 0.4M
2022-02-18 39.54 39.54 38.03 39.12 0.2M
2022-02-17 39.78 39.89 38.12 38.47 0.2M
2022-02-16 40.97 41.45 38.40 39.88 0.4M
2022-02-15 38.99 40.08 38.26 40.00 0.7M
2022-02-14 38.60 38.92 38.11 38.78 0.3M
2022-02-11 37.91 38.70 37.53 38.50 0.1M
2022-02-10 37.74 38.54 37.50 37.73 0.2M
2022-02-09 38.50 39.22 37.78 38.03 0.1M
2022-02-08 36.85 38.56 36.56 38.38 0.2M
2022-02-07 37.47 37.47 36.25 36.72 0.2M
2022-02-04 37.18 37.36 36.20 36.71 0.1M
2022-02-03 37.78 38.25 37.05 37.19 0.1M
2022-02-02 37.79 38.23 37.40 37.90 0.2M
2022-02-01 38.11 38.32 37.51 38.04 0.2M
2022-01-31 37.93 38.99 37.69 38.10 0.1M
2022-01-28 38.03 38.35 37.31 38.35 0.2M
2022-01-27 38.35 39.03 37.67 37.90 0.1M
2022-01-26 37.99 38.87 37.38 37.82 0.2M
2022-01-25 37.95 38.25 36.73 37.79 0.2M
2022-01-24 37.05 38.45 36.47 38.19 0.2M
2022-01-21 36.71 38.57 36.68 37.40 0.3M
2022-01-20 37.62 37.85 36.93 36.97 0.3M
2022-01-19 38.68 38.69 37.40 37.51 0.2M
2022-01-18 38.92 39.15 38.40 38.53 0.2M
2022-01-14 39.09 39.43 38.30 39.28 0.2M
2022-01-13 39.55 40.00 39.29 39.48 0.1M
2022-01-12 39.44 40.29 38.86 39.39 0.4M
2022-01-11 39.15 39.21 38.02 39.18 0.1M
2022-01-10 39.71 39.78 38.77 38.98 0.1M
2022-01-07 39.28 39.78 38.92 39.50 0.2M
2022-01-06 39.03 39.72 38.90 39.20 0.2M
2022-01-05 39.66 39.90 39.02 39.06 0.2M
2022-01-04 39.29 39.81 39.13 39.43 0.4M
2022-01-03 38.87 39.70 38.71 39.24 0.1M