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
2024-12-31 39.84 40.87 39.84 40.52 0.2M
2024-12-30 39.73 40.15 39.40 39.80 0.2M
2024-12-27 40.16 40.83 39.95 40.06 0.2M
2024-12-26 40.42 40.88 40.18 40.50 0.2M
2024-12-24 39.98 40.54 39.91 40.42 0.1M
2024-12-23 39.75 40.35 39.45 40.13 0.4M
2024-12-20 40.07 40.80 39.25 39.75 4.0M
2024-12-19 41.31 42.21 40.14 40.70 0.6M
2024-12-18 43.06 43.40 40.86 41.00 0.4M
2024-12-17 43.40 43.86 42.40 42.93 0.4M
2024-12-16 45.03 45.10 43.30 43.77 0.5M
2024-12-13 45.35 45.38 44.15 44.99 0.4M
2024-12-12 46.30 46.55 45.33 45.41 0.2M
2024-12-11 46.46 46.63 45.85 46.42 0.3M
2024-12-10 46.41 46.58 45.35 45.85 0.2M
2024-12-09 45.94 47.00 45.54 46.46 0.3M
2024-12-06 46.28 46.56 45.37 45.55 0.3M
2024-12-05 46.78 46.80 45.59 46.14 0.3M
2024-12-04 48.01 48.36 46.84 46.95 0.2M
2024-12-03 48.46 48.58 47.23 47.86 0.3M
2024-12-02 47.57 48.49 47.26 48.35 0.3M
2024-11-29 48.07 48.35 47.19 47.74 0.1M
2024-11-27 48.25 48.58 47.66 47.93 0.2M
2024-11-26 48.73 48.90 47.63 47.82 0.2M
2024-11-25 48.86 49.68 48.80 49.10 0.5M
2024-11-22 48.00 49.02 47.71 48.21 0.3M
2024-11-21 47.71 48.38 47.46 47.89 0.1M
2024-11-20 47.04 47.59 46.81 47.59 0.2M
2024-11-19 47.79 48.20 47.12 47.19 0.2M
2024-11-18 48.51 49.61 48.33 48.34 0.3M
2024-11-15 47.42 48.42 47.26 48.27 0.3M
2024-11-14 47.11 47.67 46.35 47.04 0.2M
2024-11-13 47.52 48.36 46.58 46.86 0.3M
2024-11-12 48.56 48.71 47.05 47.05 0.3M
2024-11-11 49.36 49.75 48.03 48.51 0.3M
2024-11-08 48.35 49.37 47.62 48.93 0.3M
2024-11-07 48.84 49.22 47.42 48.19 0.3M
2024-11-06 45.39 49.32 45.39 48.86 0.3M
2024-11-05 45.51 46.60 41.77 43.41 0.4M
2024-11-04 45.32 46.43 45.32 45.82 0.2M
2024-11-01 45.67 46.18 44.91 45.20 0.2M
2024-10-31 45.77 46.33 45.35 45.40 0.1M
2024-10-30 46.08 46.85 45.73 45.77 0.1M
2024-10-29 46.83 46.96 46.09 46.15 0.1M
2024-10-28 46.75 47.55 46.75 47.25 0.1M
2024-10-25 47.00 47.20 46.22 46.58 0.1M
2024-10-24 46.31 46.55 45.65 46.51 0.2M
2024-10-23 46.46 46.80 46.08 46.32 0.1M
2024-10-22 47.32 47.69 46.68 46.79 0.1M
2024-10-21 48.17 48.47 47.15 47.34 0.2M
2024-10-18 49.39 49.42 48.20 48.22 0.1M
2024-10-17 49.03 49.71 48.24 49.32 0.1M
2024-10-16 48.65 49.76 48.65 49.05 0.2M
2024-10-15 48.71 49.62 48.29 48.31 0.2M
2024-10-14 48.84 49.06 48.65 48.99 0.1M
2024-10-11 48.76 49.42 48.56 48.98 0.1M
2024-10-10 48.75 48.96 48.04 48.69 0.1M
2024-10-09 49.36 50.08 49.22 49.26 0.1M
2024-10-08 49.87 49.87 48.95 49.44 0.1M
2024-10-07 49.56 50.31 49.16 50.00 0.1M
2024-10-04 49.30 49.88 49.19 49.84 0.1M
2024-10-03 48.90 49.26 48.35 48.46 0.1M
2024-10-02 49.90 50.34 48.75 49.25 0.1M
2024-10-01 49.81 50.14 48.96 49.90 0.1M
2024-09-30 50.12 50.49 49.55 50.14 0.1M
2024-09-27 50.43 51.15 49.80 50.08 0.1M
2024-09-26 49.21 50.53 49.08 50.06 0.2M
2024-09-25 50.36 50.36 48.81 48.81 0.1M
2024-09-24 49.72 50.89 49.04 50.21 0.2M
2024-09-23 49.87 50.33 49.49 49.75 0.1M
2024-09-20 49.92 50.09 49.09 49.91 0.8M
2024-09-19 49.84 50.38 49.00 50.11 0.1M
2024-09-18 49.02 50.64 48.58 49.06 0.1M
2024-09-17 48.65 49.69 48.47 49.13 0.1M
2024-09-16 48.27 48.50 47.73 48.28 0.1M
2024-09-13 47.04 48.13 46.85 47.90 0.2M
2024-09-12 46.14 47.01 45.90 46.38 0.1M
2024-09-11 45.75 45.85 44.65 45.71 0.2M
2024-09-10 46.71 48.05 45.83 46.16 0.1M
2024-09-09 47.73 48.03 46.71 46.82 0.1M
2024-09-06 48.99 49.32 47.50 47.80 0.1M
2024-09-05 48.58 49.22 48.29 49.12 0.1M
2024-09-04 49.18 49.35 48.52 48.62 0.1M
2024-09-03 50.42 50.71 49.12 49.14 0.1M
2024-08-30 50.67 51.07 50.32 50.97 0.1M
2024-08-29 50.63 50.91 49.89 50.43 0.1M
2024-08-28 50.08 50.73 49.85 50.11 0.1M
2024-08-27 50.40 50.64 49.76 50.09 0.1M
2024-08-26 50.06 51.08 50.06 50.57 0.2M
2024-08-23 49.05 50.59 48.99 49.91 0.2M
2024-08-22 48.76 49.79 48.24 48.83 0.1M
2024-08-21 49.31 49.31 48.62 48.93 0.1M
2024-08-20 49.86 49.86 48.72 48.75 0.1M
2024-08-19 49.65 50.20 49.31 49.73 0.1M
2024-08-16 49.69 50.63 49.33 50.22 0.2M
2024-08-15 49.13 49.45 48.44 48.82 0.1M
2024-08-14 48.13 48.34 47.34 47.90 0.1M
2024-08-13 47.11 48.11 46.09 47.98 0.2M
2024-08-12 47.42 47.97 46.55 46.68 0.1M
2024-08-09 48.06 48.06 46.63 47.08 0.1M
2024-08-08 47.95 48.81 47.66 48.15 0.2M
2024-08-07 47.44 48.54 45.55 47.25 0.3M
2024-08-06 47.16 47.96 46.24 47.73 0.3M
2024-08-05 48.94 48.97 47.25 47.38 0.2M
2024-08-02 51.95 52.37 50.99 51.01 0.1M
2024-08-01 54.62 55.43 52.95 53.22 0.2M
2024-07-31 54.92 55.47 53.87 54.53 0.2M
2024-07-30 54.31 55.52 53.46 54.80 0.2M
2024-07-29 54.80 55.01 53.34 54.13 0.2M
2024-07-26 54.68 55.03 53.69 54.98 0.2M
2024-07-25 52.57 54.51 52.57 54.23 0.2M
2024-07-24 52.22 52.93 52.05 52.26 0.1M
2024-07-23 52.05 53.24 51.55 52.50 0.1M
2024-07-22 51.81 52.26 51.08 52.06 0.1M
2024-07-19 51.86 51.86 51.09 51.44 0.1M
2024-07-18 52.24 52.96 51.58 51.71 0.1M
2024-07-17 50.03 52.41 49.52 52.24 0.2M
2024-07-16 49.19 50.59 49.19 50.13 0.2M
2024-07-15 48.86 49.62 48.15 48.78 0.2M
2024-07-12 48.85 49.15 48.25 48.58 0.1M
2024-07-11 47.55 48.82 47.15 48.21 0.2M
2024-07-10 46.50 46.96 46.38 46.58 0.2M
2024-07-09 47.94 48.15 46.49 46.62 0.2M
2024-07-08 48.01 49.01 48.01 48.21 0.2M
2024-07-05 48.51 48.51 47.42 47.61 0.1M
2024-07-03 49.11 49.33 48.51 48.61 0.0M
2024-07-02 48.76 49.43 48.65 48.89 0.1M
2024-07-01 49.60 50.07 48.30 48.56 0.1M
2024-06-28 50.18 50.26 49.33 49.60 0.7M
2024-06-27 49.88 50.15 49.40 49.86 0.1M
2024-06-26 49.25 49.96 48.95 49.73 0.2M
2024-06-25 49.66 49.69 48.81 49.38 0.1M
2024-06-24 49.56 50.58 49.47 49.73 0.2M
2024-06-21 48.96 49.91 48.84 49.78 0.8M
2024-06-20 48.23 49.96 48.09 48.76 0.1M
2024-06-18 49.02 49.31 48.51 48.52 0.1M
2024-06-17 48.13 49.06 47.94 48.85 0.2M
2024-06-14 48.62 48.92 47.92 48.26 0.1M
2024-06-13 49.56 49.84 48.68 48.96 0.1M
2024-06-12 50.46 50.98 49.59 49.67 0.1M
2024-06-11 49.20 49.72 48.51 49.35 0.1M
2024-06-10 49.64 50.05 49.10 49.55 0.2M
2024-06-07 50.41 50.70 49.70 50.07 0.1M
2024-06-06 49.63 51.08 49.58 50.52 0.1M
2024-06-05 50.70 50.70 49.81 49.87 0.1M
2024-06-04 51.02 51.02 49.78 50.35 0.1M
2024-06-03 52.44 52.61 50.47 51.35 0.2M
2024-05-31 51.47 52.64 50.85 52.34 0.2M
2024-05-30 52.14 52.19 51.46 51.72 0.1M
2024-05-29 51.90 52.24 51.60 51.84 0.1M
2024-05-28 51.97 52.76 51.09 52.64 0.1M
2024-05-24 51.98 52.14 51.15 51.97 0.2M
2024-05-23 51.90 51.90 50.71 51.48 0.2M
2024-05-22 51.25 51.77 50.96 51.76 0.1M
2024-05-21 51.23 51.64 50.87 51.56 0.1M
2024-05-20 51.22 52.07 50.95 51.07 0.2M
2024-05-17 52.67 52.79 51.13 51.47 0.1M
2024-05-16 52.21 52.56 51.60 52.46 0.1M
2024-05-15 52.90 52.90 51.59 52.12 0.1M
2024-05-14 52.33 52.77 51.75 52.39 0.1M
2024-05-13 53.72 53.95 51.99 52.03 0.2M
2024-05-10 52.72 53.53 52.48 53.40 0.2M
2024-05-09 51.18 53.67 51.18 52.85 0.2M
2024-05-08 52.14 54.10 48.55 51.45 0.4M
2024-05-07 56.45 57.15 56.07 56.14 0.2M
2024-05-06 57.00 57.39 56.32 56.52 0.1M
2024-05-03 56.51 56.75 55.71 56.51 0.1M
2024-05-02 55.64 56.34 55.41 56.02 0.1M
2024-05-01 54.65 55.73 54.50 54.96 0.1M
2024-04-30 57.07 57.07 54.72 54.94 0.2M
2024-04-29 57.18 57.78 56.99 57.27 0.1M
2024-04-26 56.59 57.39 55.95 56.91 0.2M
2024-04-25 56.90 57.00 55.47 56.60 0.2M
2024-04-24 60.12 60.12 56.89 57.38 0.3M
2024-04-23 58.95 61.46 58.63 60.41 0.3M
2024-04-22 58.50 60.18 57.95 58.95 0.2M
2024-04-19 56.11 58.35 56.11 58.23 0.2M
2024-04-18 56.72 57.52 56.19 56.40 0.1M
2024-04-17 57.43 58.11 56.62 56.68 0.1M
2024-04-16 57.15 57.29 56.30 57.25 0.1M
2024-04-15 57.86 58.17 56.45 57.38 0.2M
2024-04-12 58.46 58.76 56.78 57.51 0.2M
2024-04-11 57.70 58.49 56.96 58.48 0.2M
2024-04-10 56.45 57.31 55.90 57.30 0.2M
2024-04-09 58.37 58.76 56.97 57.34 0.1M
2024-04-08 57.72 58.25 57.28 58.06 0.1M
2024-04-05 57.19 57.51 56.39 57.44 0.1M
2024-04-04 56.77 58.09 56.04 57.05 0.2M
2024-04-03 56.17 56.25 55.56 56.15 0.1M
2024-04-02 56.11 56.41 55.56 56.21 0.2M
2024-04-01 57.33 57.33 56.17 56.42 0.1M
2024-03-28 57.49 57.82 57.03 57.37 0.1M
2024-03-27 57.13 57.61 57.01 57.32 0.1M
2024-03-26 57.12 57.12 56.14 56.50 0.1M
2024-03-25 56.37 57.08 55.05 56.62 0.1M
2024-03-22 56.35 56.35 55.81 56.02 0.1M
2024-03-21 56.25 56.72 55.69 56.40 0.2M
2024-03-20 54.89 56.18 54.39 55.98 0.1M
2024-03-19 53.20 55.28 53.20 54.93 0.2M
2024-03-18 53.23 53.69 52.73 53.18 0.2M
2024-03-15 52.99 53.93 52.99 53.38 1.0M
2024-03-14 54.61 54.61 52.96 53.25 0.2M
2024-03-13 53.96 54.74 53.47 54.46 0.2M
2024-03-12 54.33 54.50 53.79 54.07 0.2M
2024-03-11 54.50 54.71 53.52 54.23 0.2M
2024-03-08 54.96 55.68 54.50 54.86 0.2M
2024-03-07 53.54 54.72 53.20 53.94 0.2M
2024-03-06 54.00 54.23 52.67 53.09 0.2M
2024-03-05 54.52 55.02 53.34 53.36 0.1M
2024-03-04 55.41 55.54 54.00 54.63 0.1M
2024-03-01 55.41 55.96 54.18 55.46 0.2M
2024-02-29 55.15 55.57 54.66 55.28 0.1M
2024-02-28 53.99 55.05 53.78 54.63 0.2M
2024-02-27 53.29 54.22 52.84 54.17 0.2M
2024-02-26 52.34 52.98 52.05 52.84 0.2M
2024-02-23 52.50 53.40 51.84 52.75 0.2M
2024-02-22 56.05 56.27 51.30 52.04 0.3M
2024-02-21 54.49 56.57 50.45 56.25 0.2M
2024-02-20 53.42 54.48 53.13 53.30 0.2M
2024-02-16 54.60 54.70 53.71 54.23 0.2M
2024-02-15 52.84 54.70 52.77 54.58 0.2M
2024-02-14 52.28 52.84 51.42 52.76 0.1M
2024-02-13 52.70 53.09 51.18 51.60 0.2M
2024-02-12 52.21 54.40 52.19 54.03 0.2M
2024-02-09 52.21 52.50 51.48 52.25 0.2M
2024-02-08 51.41 52.42 51.14 52.33 0.2M
2024-02-07 51.36 51.94 50.90 51.62 0.2M
2024-02-06 50.90 51.67 50.85 51.37 0.1M
2024-02-05 51.77 51.99 50.82 51.26 0.1M
2024-02-02 52.81 53.09 52.18 52.29 0.1M
2024-02-01 53.04 53.54 52.02 52.99 0.2M
2024-01-31 54.23 54.35 52.63 52.71 0.2M
2024-01-30 52.62 54.41 52.44 54.33 0.1M
2024-01-29 52.71 52.90 51.92 52.71 0.1M
2024-01-26 52.48 52.93 51.72 52.55 0.1M
2024-01-25 52.48 52.72 51.03 52.07 0.2M
2024-01-24 52.61 52.95 51.41 51.81 0.1M
2024-01-23 53.16 53.60 51.79 52.07 0.2M
2024-01-22 52.57 53.59 52.17 52.48 0.2M
2024-01-19 52.23 53.02 51.31 52.81 0.2M
2024-01-18 51.80 52.03 51.36 52.02 0.2M
2024-01-17 51.48 52.37 51.30 51.65 0.2M
2024-01-16 52.42 52.82 51.74 52.05 0.2M
2024-01-12 53.25 53.25 52.03 52.50 0.2M
2024-01-11 53.65 53.69 52.15 52.50 0.3M
2024-01-10 53.38 53.97 52.75 53.70 0.2M
2024-01-09 54.48 54.48 52.23 53.37 0.2M
2024-01-08 55.19 55.19 54.17 55.16 0.2M
2024-01-05 56.09 56.47 54.72 54.93 0.3M
2024-01-04 56.60 56.60 55.82 56.15 0.2M
2024-01-03 57.60 57.75 55.60 56.38 0.3M
2024-01-02 57.05 58.35 56.47 57.64 0.4M