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
2023-12-29 58.21 58.58 57.21 57.54 0.2M
2023-12-28 58.15 58.70 57.87 58.42 0.2M
2023-12-27 58.04 58.84 57.59 58.57 0.1M
2023-12-26 56.91 58.10 56.58 58.01 0.1M
2023-12-22 56.08 56.72 55.94 56.43 0.2M
2023-12-21 55.45 56.09 55.16 55.82 0.2M
2023-12-20 55.95 56.77 55.07 55.12 0.2M
2023-12-19 55.09 56.46 55.05 56.22 0.2M
2023-12-18 55.01 55.39 54.34 54.95 0.3M
2023-12-15 54.75 55.24 53.89 54.74 0.6M
2023-12-14 54.61 55.22 53.50 54.40 0.2M
2023-12-13 52.85 54.23 51.91 54.17 0.2M
2023-12-12 52.89 53.23 52.20 52.83 0.1M
2023-12-11 52.84 53.35 52.28 53.07 0.2M
2023-12-08 51.90 53.04 51.29 53.04 0.2M
2023-12-07 51.42 52.12 50.34 52.06 0.2M
2023-12-06 52.61 53.06 50.61 51.23 0.1M
2023-12-05 52.04 53.12 51.61 52.61 0.2M
2023-12-04 50.69 52.20 50.50 52.20 0.2M
2023-12-01 49.98 51.04 49.67 50.82 0.2M
2023-11-30 49.67 49.92 49.14 49.86 0.1M
2023-11-29 49.90 50.02 48.56 49.35 0.2M
2023-11-28 50.61 50.69 49.74 49.74 0.1M
2023-11-27 50.96 50.97 50.22 50.39 0.1M
2023-11-24 51.68 52.32 51.04 51.16 0.1M
2023-11-22 52.18 52.30 51.45 51.81 0.1M
2023-11-21 51.42 52.29 50.85 51.95 0.2M
2023-11-20 51.01 51.71 50.09 51.52 0.2M
2023-11-17 51.33 51.56 50.59 50.89 0.2M
2023-11-16 51.63 51.63 50.11 50.82 0.2M
2023-11-15 52.30 53.60 51.54 52.17 0.2M
2023-11-14 50.98 52.65 50.74 52.65 0.2M
2023-11-13 49.15 50.33 48.91 49.89 0.2M
2023-11-10 48.24 50.00 47.70 49.23 0.2M
2023-11-09 46.64 47.86 46.22 47.67 0.2M
2023-11-08 50.01 50.01 45.07 46.22 0.3M
2023-11-07 53.22 53.22 51.93 52.09 0.2M
2023-11-06 52.71 53.48 52.55 53.42 0.2M
2023-11-03 52.59 53.29 52.31 52.77 0.2M
2023-11-02 51.25 52.22 50.95 51.98 0.1M
2023-11-01 50.00 50.90 49.54 50.74 0.1M
2023-10-31 49.74 50.30 49.51 50.13 0.1M
2023-10-30 49.79 50.02 49.20 49.61 0.1M
2023-10-27 49.34 49.53 48.70 49.31 0.1M
2023-10-26 49.45 50.07 49.06 49.50 0.1M
2023-10-25 48.75 49.35 48.48 49.19 0.1M
2023-10-24 48.79 49.20 48.26 49.03 0.2M
2023-10-23 49.09 49.69 48.56 48.81 0.2M
2023-10-20 51.32 51.32 49.18 49.26 0.2M
2023-10-19 52.18 52.50 51.37 51.49 0.2M
2023-10-18 52.25 52.64 51.97 52.18 0.1M
2023-10-17 51.48 53.08 51.48 52.52 0.2M
2023-10-16 50.99 51.87 50.99 51.47 0.1M
2023-10-13 51.02 51.03 50.17 50.51 0.1M
2023-10-12 51.90 51.90 49.95 50.70 0.1M
2023-10-11 51.93 51.93 51.35 51.88 0.1M
2023-10-10 51.65 52.28 51.64 51.73 0.1M
2023-10-09 49.87 51.76 49.87 51.37 0.1M
2023-10-06 49.91 50.32 49.26 49.82 0.2M
2023-10-05 50.33 50.68 49.70 50.11 0.1M
2023-10-04 49.88 50.72 49.04 50.52 0.2M
2023-10-03 50.44 50.96 49.81 49.91 0.2M
2023-10-02 51.58 51.58 49.66 50.72 0.3M
2023-09-29 52.50 52.50 50.70 51.51 0.2M
2023-09-28 52.13 52.90 52.13 52.46 0.2M
2023-09-27 50.97 52.17 50.97 51.95 0.1M
2023-09-26 51.00 51.24 50.40 50.71 0.3M
2023-09-25 51.35 51.85 50.97 51.20 0.2M
2023-09-22 52.05 52.53 51.27 51.36 0.2M
2023-09-21 51.11 52.12 50.82 52.01 0.2M
2023-09-20 51.24 51.68 50.99 51.15 0.2M
2023-09-19 50.78 51.42 50.31 51.00 0.2M
2023-09-18 50.55 51.19 50.41 50.58 0.1M
2023-09-15 50.20 50.55 49.42 50.50 0.8M
2023-09-14 49.57 50.64 49.57 50.37 0.2M
2023-09-13 49.84 49.84 48.50 49.05 0.2M
2023-09-12 50.06 50.45 49.75 49.84 0.1M
2023-09-11 50.45 50.94 49.74 50.00 0.2M
2023-09-08 50.44 50.73 50.16 50.34 0.1M
2023-09-07 50.60 50.78 49.85 50.50 0.2M
2023-09-06 50.27 50.79 49.86 50.40 0.2M
2023-09-05 51.69 52.01 50.02 50.18 0.2M
2023-09-01 51.58 52.75 51.58 52.09 0.2M
2023-08-31 51.88 52.02 51.29 51.36 0.5M
2023-08-30 52.30 52.69 51.80 51.89 0.2M
2023-08-29 51.95 52.39 51.20 52.35 0.2M
2023-08-28 51.51 52.24 51.51 51.93 0.1M
2023-08-25 51.26 51.40 50.34 51.31 0.2M
2023-08-24 51.43 51.60 50.82 51.30 0.2M
2023-08-23 50.56 51.52 50.10 51.40 0.2M
2023-08-22 51.00 51.37 50.12 50.72 0.2M
2023-08-21 51.95 52.18 50.58 50.95 0.2M
2023-08-18 49.81 51.79 49.81 51.69 0.2M
2023-08-17 49.83 51.11 49.53 50.23 0.4M
2023-08-16 50.04 50.46 49.22 49.59 0.4M
2023-08-15 51.01 51.15 49.75 49.90 0.3M
2023-08-14 52.16 52.16 51.20 51.38 0.2M
2023-08-11 52.43 52.61 51.87 52.34 0.2M
2023-08-10 52.65 53.24 51.64 52.40 0.4M
2023-08-09 52.43 52.75 51.87 52.50 0.3M
2023-08-08 51.67 52.29 50.67 52.20 0.2M
2023-08-07 52.62 53.45 51.95 52.11 0.3M
2023-08-04 52.71 53.37 52.10 53.01 0.3M
2023-08-03 50.80 52.80 50.06 52.71 0.3M
2023-08-02 49.97 52.03 46.98 49.90 0.4M
2023-08-01 48.60 49.87 47.98 49.75 0.2M
2023-07-31 49.79 49.88 48.68 48.82 0.2M
2023-07-28 49.74 49.97 49.41 49.55 0.1M
2023-07-27 49.00 49.52 48.72 49.24 0.1M
2023-07-26 48.67 48.93 48.49 48.88 0.1M
2023-07-25 48.36 48.94 48.26 48.65 0.1M
2023-07-24 47.65 48.99 47.58 48.35 0.2M
2023-07-21 48.75 48.75 47.52 47.77 0.2M
2023-07-20 48.47 48.74 47.83 48.31 0.2M
2023-07-19 48.58 48.63 47.71 48.20 0.2M
2023-07-18 47.80 48.84 47.77 48.38 0.2M
2023-07-17 46.77 48.09 46.61 47.80 0.2M
2023-07-14 47.45 47.45 46.33 46.65 0.1M
2023-07-13 46.96 47.46 46.53 47.41 0.1M
2023-07-12 47.70 48.00 46.79 46.93 0.2M
2023-07-11 46.91 47.61 46.53 46.97 0.1M
2023-07-10 46.49 47.38 46.02 46.51 0.2M
2023-07-07 45.86 47.26 45.81 46.68 0.1M
2023-07-06 47.08 47.71 44.85 45.59 0.3M
2023-07-05 47.87 48.00 46.97 47.53 0.3M
2023-07-03 46.35 47.89 45.89 47.87 0.1M
2023-06-30 45.75 46.63 45.49 46.15 0.2M
2023-06-29 45.62 46.78 45.41 45.70 0.2M
2023-06-28 45.15 45.69 44.63 45.56 0.1M
2023-06-27 44.26 45.28 44.24 45.20 0.1M
2023-06-26 45.18 45.54 42.95 44.44 0.2M
2023-06-23 44.44 45.40 44.06 45.24 0.4M
2023-06-22 45.60 45.60 44.41 44.93 0.2M
2023-06-21 44.70 45.16 44.32 44.97 0.2M
2023-06-20 44.95 45.19 43.94 44.73 0.3M
2023-06-16 44.58 45.73 43.82 44.95 1.8M
2023-06-15 44.34 44.83 44.10 44.32 0.3M
2023-06-14 45.58 45.70 44.15 44.54 0.4M
2023-06-13 45.00 45.81 44.92 45.34 0.3M
2023-06-12 43.61 45.35 43.61 45.02 0.3M
2023-06-09 43.85 44.59 43.35 44.57 0.2M
2023-06-08 43.27 43.89 42.75 43.88 0.3M
2023-06-07 42.57 43.83 42.16 43.41 0.2M
2023-06-06 40.98 42.37 40.91 42.22 0.3M
2023-06-05 41.03 41.51 40.40 40.98 0.2M
2023-06-02 39.82 41.44 39.82 41.33 0.3M
2023-06-01 38.99 39.77 38.53 39.35 0.2M
2023-05-31 40.32 40.60 38.89 39.01 0.2M
2023-05-30 40.89 41.19 39.36 40.54 0.1M
2023-05-26 40.57 41.21 40.13 41.07 0.1M
2023-05-25 40.50 40.65 39.46 40.57 0.2M
2023-05-24 41.19 41.35 40.38 40.77 0.2M
2023-05-23 40.60 41.94 40.38 41.30 0.2M
2023-05-22 40.00 41.39 39.59 40.74 0.3M
2023-05-19 38.90 39.96 38.16 39.90 0.4M
2023-05-18 37.79 38.44 37.49 38.40 0.2M
2023-05-17 37.40 38.08 37.08 37.92 0.3M
2023-05-16 37.81 38.13 37.11 37.18 0.3M
2023-05-15 37.77 38.31 37.42 38.00 0.2M
2023-05-12 37.36 37.89 37.06 37.62 0.2M
2023-05-11 35.69 37.44 35.69 37.29 0.3M
2023-05-10 37.00 37.00 35.97 36.22 0.3M
2023-05-09 36.92 37.00 36.26 36.56 0.2M
2023-05-08 37.66 38.03 37.05 37.12 0.2M
2023-05-05 37.28 37.77 37.15 37.48 0.4M
2023-05-04 39.76 39.82 36.51 36.77 0.5M
2023-05-03 39.56 40.89 36.55 39.85 0.6M
2023-05-02 44.34 44.34 43.31 43.88 0.2M
2023-05-01 44.70 45.49 44.52 44.74 0.2M
2023-04-28 43.89 44.82 43.89 44.70 0.3M
2023-04-27 44.25 44.84 43.72 44.08 0.3M
2023-04-26 43.17 44.28 43.17 44.02 0.4M
2023-04-25 43.60 43.99 42.76 43.48 0.3M
2023-04-24 43.67 44.50 43.52 44.06 0.2M
2023-04-21 43.84 44.42 43.67 44.20 0.2M
2023-04-20 43.74 43.95 43.31 43.82 0.2M
2023-04-19 43.26 43.97 42.73 43.96 0.3M
2023-04-18 42.13 43.26 42.13 43.24 0.2M
2023-04-17 41.44 42.14 41.29 42.13 0.1M
2023-04-14 41.30 41.60 41.12 41.49 0.1M
2023-04-13 41.23 41.25 40.75 41.22 0.1M
2023-04-12 41.03 41.51 40.64 41.13 0.1M
2023-04-11 40.26 41.23 40.10 40.80 0.1M
2023-04-10 39.47 40.20 39.36 40.13 0.2M
2023-04-06 39.67 39.67 39.05 39.34 0.1M
2023-04-05 40.48 40.74 39.13 39.51 0.2M
2023-04-04 41.67 41.86 40.15 40.61 0.2M
2023-04-03 41.56 42.00 41.29 41.73 0.3M
2023-03-31 40.98 41.64 40.75 41.32 0.3M
2023-03-30 41.85 42.02 40.53 40.81 0.1M
2023-03-29 42.07 42.07 41.31 41.58 0.2M
2023-03-28 40.67 42.21 40.53 41.63 0.2M
2023-03-27 40.58 40.95 40.12 40.78 0.2M
2023-03-24 38.60 40.03 38.50 40.03 0.2M
2023-03-23 39.80 40.45 38.87 39.21 0.2M
2023-03-22 40.28 40.83 39.58 39.59 0.2M
2023-03-21 40.02 40.36 39.49 40.29 0.4M
2023-03-20 38.50 39.97 38.02 39.17 0.5M
2023-03-17 39.36 39.54 37.44 38.15 1.1M
2023-03-16 38.92 39.73 38.04 39.68 0.3M
2023-03-15 39.96 40.44 38.52 39.59 0.3M
2023-03-14 41.06 42.00 40.33 41.02 0.3M
2023-03-13 41.05 41.33 39.74 40.02 0.3M
2023-03-10 43.20 43.26 41.32 41.72 0.2M
2023-03-09 44.47 44.56 43.34 43.41 0.2M
2023-03-08 44.00 44.49 43.51 44.46 0.2M
2023-03-07 44.48 44.48 43.34 43.91 0.3M
2023-03-06 45.82 45.89 44.13 44.35 0.3M
2023-03-03 46.31 46.48 45.73 46.32 0.2M
2023-03-02 45.75 46.48 45.50 46.40 0.3M
2023-03-01 45.63 46.06 45.36 46.04 0.2M
2023-02-28 45.26 46.13 44.98 45.63 0.6M
2023-02-27 45.62 45.99 44.76 45.28 0.2M
2023-02-24 44.04 45.45 43.69 45.44 0.3M
2023-02-23 44.27 45.04 43.83 44.24 0.2M
2023-02-22 44.71 44.90 43.86 44.16 0.3M
2023-02-21 44.78 44.93 43.88 44.42 0.3M
2023-02-17 44.78 45.25 44.01 45.21 0.3M
2023-02-16 43.48 45.72 42.75 44.74 0.5M
2023-02-15 39.17 43.88 38.90 43.58 0.5M
2023-02-14 38.32 38.65 37.60 37.90 0.2M
2023-02-13 38.19 38.38 37.80 38.33 0.1M
2023-02-10 37.35 38.18 37.32 38.06 0.1M
2023-02-09 38.17 38.51 37.14 37.24 0.1M
2023-02-08 38.22 38.45 37.85 37.95 0.2M
2023-02-07 38.37 38.70 38.07 38.49 0.2M
2023-02-06 37.83 38.66 37.83 38.63 0.2M
2023-02-03 37.64 38.20 37.31 37.86 0.2M
2023-02-02 37.15 37.74 36.85 37.64 0.1M
2023-02-01 36.61 37.52 36.44 37.22 0.2M
2023-01-31 35.89 37.00 35.85 36.78 0.2M
2023-01-30 36.11 36.37 35.56 35.73 0.1M
2023-01-27 36.84 37.10 36.08 36.09 0.1M
2023-01-26 36.58 36.97 35.95 36.96 0.1M
2023-01-25 35.94 36.49 35.46 36.47 0.1M
2023-01-24 35.71 36.19 35.56 35.83 0.1M
2023-01-23 35.82 36.34 35.58 35.86 0.1M
2023-01-20 36.08 36.22 35.22 35.80 0.1M
2023-01-19 35.73 36.18 35.50 35.72 0.1M
2023-01-18 36.68 37.16 35.75 35.75 0.1M
2023-01-17 35.95 36.81 35.76 36.61 0.1M
2023-01-13 35.35 36.20 35.25 36.04 0.1M
2023-01-12 34.95 35.56 34.69 35.39 0.1M
2023-01-11 34.45 35.24 34.45 34.83 0.2M
2023-01-10 34.24 34.48 34.00 34.26 0.2M
2023-01-09 34.65 34.65 33.94 34.07 0.1M
2023-01-06 33.92 34.75 33.92 34.53 0.2M
2023-01-05 33.85 34.04 33.44 33.47 0.1M
2023-01-04 33.95 34.37 33.58 33.97 0.3M
2023-01-03 35.26 35.29 33.93 33.97 0.2M