加拿大丰业银行

BNS
🏛️ 美国 →
64.77
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 49.08 49.23 48.54 48.98 5.0M
2022-12-29 48.31 49.23 48.26 49.21 1.8M
2022-12-28 49.19 49.38 48.05 48.10 1.7M
2022-12-27 48.85 49.05 48.60 48.93 0.7M
2022-12-23 48.32 48.84 48.28 48.83 0.9M
2022-12-22 48.05 48.27 47.48 48.25 1.3M
2022-12-21 48.39 48.80 48.27 48.41 1.1M
2022-12-20 47.53 48.47 47.26 47.99 2.2M
2022-12-19 47.83 48.08 46.86 47.22 6.0M
2022-12-16 47.52 48.08 47.44 47.64 1.4M
2022-12-15 48.75 48.80 47.59 47.96 1.8M
2022-12-14 49.85 50.12 49.03 49.19 1.7M
2022-12-13 51.00 51.11 49.65 49.91 1.9M
2022-12-12 50.27 50.27 49.37 50.07 1.4M
2022-12-09 50.00 50.53 49.94 50.30 0.9M
2022-12-08 50.15 50.35 49.70 50.18 1.6M
2022-12-07 49.92 50.29 49.62 49.80 1.1M
2022-12-06 49.98 50.22 49.51 50.06 1.3M
2022-12-05 51.21 51.34 49.80 49.97 1.2M
2022-12-02 51.78 51.83 51.12 51.21 1.2M
2022-12-01 52.36 52.44 51.52 52.23 1.4M
2022-11-30 51.63 52.30 50.47 52.20 2.3M
2022-11-29 52.50 52.55 51.00 51.30 2.1M
2022-11-28 53.01 53.31 52.60 52.87 2.2M
2022-11-25 53.26 53.50 53.13 53.36 0.5M
2022-11-23 52.68 53.12 52.43 53.12 1.3M
2022-11-22 52.54 53.01 52.14 52.72 1.3M
2022-11-21 51.40 52.21 51.16 52.15 1.7M
2022-11-18 51.73 51.97 51.35 51.55 1.0M
2022-11-17 51.12 51.73 51.03 51.61 1.1M
2022-11-16 52.35 52.37 51.36 51.62 1.3M
2022-11-15 52.11 52.36 51.42 52.35 3.1M
2022-11-14 51.66 51.85 51.28 51.44 1.3M
2022-11-11 52.16 52.22 51.28 51.80 1.5M
2022-11-10 50.16 52.11 50.00 51.81 4.9M
2022-11-09 49.20 49.44 48.69 48.77 1.6M
2022-11-08 49.12 49.92 48.97 49.48 1.4M
2022-11-07 49.05 49.20 48.60 49.06 1.2M
2022-11-04 48.17 49.02 48.14 48.85 1.7M
2022-11-03 47.28 47.51 46.88 47.17 1.8M
2022-11-02 48.45 49.06 47.74 47.81 1.9M
2022-11-01 49.01 49.11 47.98 48.41 2.0M
2022-10-31 48.49 48.75 48.25 48.32 3.5M
2022-10-28 48.46 48.93 48.39 48.64 2.6M
2022-10-27 48.53 48.81 48.33 48.48 3.2M
2022-10-26 48.01 48.59 47.85 48.16 6.1M
2022-10-25 47.01 48.07 46.89 48.02 3.7M
2022-10-24 47.65 47.65 46.82 47.13 2.3M
2022-10-21 46.40 47.67 46.20 47.55 4.0M
2022-10-20 47.13 47.66 46.35 46.43 2.8M
2022-10-19 47.78 47.85 46.73 47.13 4.8M
2022-10-18 49.00 49.10 48.02 48.42 2.9M
2022-10-17 48.20 48.49 47.98 48.18 1.8M
2022-10-14 48.25 48.40 47.09 47.15 1.7M
2022-10-13 45.56 48.23 45.26 47.90 2.5M
2022-10-12 46.41 46.96 46.13 46.29 1.5M
2022-10-11 46.73 47.14 46.04 46.42 1.7M
2022-10-10 47.52 47.55 46.90 46.92 1.1M
2022-10-07 47.43 47.68 46.85 47.18 1.8M
2022-10-06 48.45 48.54 47.33 47.53 2.2M
2022-10-05 48.75 49.01 48.12 48.89 1.9M
2022-10-04 48.60 49.88 48.48 49.66 2.3M
2022-10-03 47.49 48.34 47.35 48.08 3.1M
2022-09-30 48.41 48.67 47.53 47.57 4.6M
2022-09-29 48.74 48.78 47.66 48.25 2.3M
2022-09-28 48.52 49.50 48.30 49.22 4.0M
2022-09-27 49.22 49.60 48.41 48.64 2.2M
2022-09-26 50.36 50.39 48.57 49.02 3.1M
2022-09-23 51.08 51.11 50.27 50.94 2.1M
2022-09-22 52.29 52.54 51.72 51.82 1.3M
2022-09-21 53.24 53.32 52.21 52.22 1.8M
2022-09-20 53.55 53.61 52.72 53.20 1.4M
2022-09-19 53.15 54.05 52.91 54.02 1.3M
2022-09-16 53.28 53.70 53.05 53.63 1.5M
2022-09-15 54.32 54.81 53.82 53.92 1.8M
2022-09-14 54.88 55.02 54.24 54.52 1.3M
2022-09-13 55.66 55.82 54.43 54.71 1.8M
2022-09-12 56.87 57.25 56.41 56.68 1.4M
2022-09-09 56.21 56.45 56.03 56.32 1.6M
2022-09-08 54.03 55.60 53.73 55.45 1.7M
2022-09-07 53.21 54.14 53.05 54.03 1.7M
2022-09-06 54.73 54.92 53.54 53.76 1.7M
2022-09-02 54.84 55.47 54.18 54.35 1.6M
2022-09-01 54.91 55.01 53.67 54.26 2.1M
2022-08-31 56.05 56.12 55.29 55.29 1.7M
2022-08-30 57.38 57.44 55.82 56.16 1.3M
2022-08-29 57.05 57.26 56.75 57.13 1.1M
2022-08-26 58.76 58.90 57.14 57.36 1.6M
2022-08-25 57.94 58.90 57.73 58.57 1.8M
2022-08-24 58.43 58.45 57.36 57.86 2.5M
2022-08-23 61.39 61.40 58.96 59.09 1.8M
2022-08-22 61.80 62.10 61.53 61.84 1.0M
2022-08-19 62.91 63.02 62.18 62.52 0.7M
2022-08-18 63.30 63.42 62.98 63.24 1.0M
2022-08-17 62.90 63.45 62.73 63.24 0.7M
2022-08-16 62.84 63.75 62.70 63.54 0.9M
2022-08-15 62.21 62.89 61.94 62.84 0.8M
2022-08-12 62.66 63.02 62.42 62.97 0.9M
2022-08-11 62.62 62.86 62.28 62.40 0.8M
2022-08-10 61.10 62.53 60.92 62.13 0.9M
2022-08-09 60.93 60.93 60.03 60.34 0.8M
2022-08-08 61.14 61.40 60.83 60.90 0.9M
2022-08-05 60.45 60.83 60.10 60.67 0.8M
2022-08-04 60.63 60.91 60.49 60.77 0.6M
2022-08-03 60.65 60.95 60.16 60.76 0.8M
2022-08-02 60.42 60.65 59.76 60.15 0.9M
2022-08-01 60.69 60.84 60.31 60.63 0.7M
2022-07-29 60.34 61.23 60.21 60.95 1.0M
2022-07-28 59.96 60.39 59.27 60.21 1.0M
2022-07-27 58.96 60.20 58.96 59.79 1.4M
2022-07-26 58.60 59.07 58.57 58.84 0.8M
2022-07-25 58.66 59.27 58.55 58.96 1.1M
2022-07-22 58.39 58.87 57.82 58.13 0.7M
2022-07-21 58.00 58.49 57.55 58.46 0.7M
2022-07-20 57.84 58.23 57.68 58.18 1.3M
2022-07-19 57.20 58.29 57.08 58.13 1.3M
2022-07-18 56.43 57.42 56.32 56.51 1.4M
2022-07-15 55.35 55.84 54.93 55.61 1.4M
2022-07-14 55.81 55.81 54.23 54.75 1.8M
2022-07-13 57.21 57.34 56.43 57.13 1.4M
2022-07-12 57.56 58.17 57.31 57.57 1.4M
2022-07-11 57.85 58.11 57.52 58.00 0.9M
2022-07-08 58.39 58.63 57.81 58.33 1.8M
2022-07-07 57.82 58.48 57.76 58.06 1.1M
2022-07-06 57.42 57.65 56.66 57.33 1.5M
2022-07-05 57.42 57.81 56.35 57.36 1.8M
2022-07-01 57.93 58.92 57.42 58.79 4.2M
2022-06-30 58.73 59.35 58.15 59.21 4.0M
2022-06-29 59.76 59.91 59.16 59.55 4.0M
2022-06-28 60.30 60.62 59.29 59.50 1.3M
2022-06-27 58.85 59.98 58.75 59.68 1.6M
2022-06-24 58.53 59.10 58.43 58.58 2.0M
2022-06-23 60.23 60.33 57.93 58.22 2.0M
2022-06-22 61.24 61.38 60.18 60.22 1.8M
2022-06-21 62.30 62.53 61.96 62.07 1.5M
2022-06-17 61.16 61.72 60.40 60.86 1.5M
2022-06-16 61.76 62.11 60.53 61.38 1.8M
2022-06-15 62.64 63.45 61.65 62.81 1.6M
2022-06-14 62.80 63.07 61.89 62.28 1.4M
2022-06-13 62.68 63.27 62.26 62.87 2.0M
2022-06-10 64.38 64.56 63.65 64.11 1.5M
2022-06-09 66.98 67.07 65.61 65.61 1.1M
2022-06-08 68.02 68.02 66.81 67.26 0.9M
2022-06-07 66.97 68.07 66.83 68.07 0.8M
2022-06-06 68.25 68.45 67.24 67.27 0.9M
2022-06-03 68.22 68.47 67.51 67.69 1.1M
2022-06-02 67.39 68.59 67.19 68.40 1.1M
2022-06-01 68.17 68.18 67.04 67.55 1.1M
2022-05-31 67.03 67.91 66.82 67.71 1.3M
2022-05-27 66.31 67.19 66.27 67.06 1.4M
2022-05-26 65.78 66.54 65.60 66.05 1.6M
2022-05-25 64.49 65.89 64.28 65.36 1.8M
2022-05-24 63.92 63.92 62.42 63.59 2.1M
2022-05-23 63.57 64.26 63.29 63.92 1.3M
2022-05-20 63.23 63.54 61.68 62.55 1.4M
2022-05-19 62.40 63.41 62.06 62.81 1.4M
2022-05-18 64.21 64.21 62.35 62.58 1.6M
2022-05-17 63.81 64.61 63.69 64.49 1.7M
2022-05-16 62.74 63.61 62.41 63.39 1.3M
2022-05-13 62.01 62.95 62.01 62.75 1.7M
2022-05-12 61.52 61.85 60.91 61.66 2.0M
2022-05-11 62.24 63.41 61.66 61.99 1.9M
2022-05-10 63.02 63.53 61.64 62.14 1.9M
2022-05-09 62.93 63.35 62.40 62.57 1.7M
2022-05-06 63.84 64.15 63.15 63.72 1.6M
2022-05-05 65.02 65.27 63.47 64.29 2.0M
2022-05-04 64.60 65.53 64.08 65.49 1.6M
2022-05-03 63.79 64.81 63.49 64.51 1.5M
2022-05-02 63.35 63.55 62.51 63.44 1.8M
2022-04-29 64.53 64.89 63.25 63.32 1.6M
2022-04-28 64.02 65.00 63.75 64.21 3.2M
2022-04-27 65.00 65.31 63.83 63.94 2.5M
2022-04-26 65.88 66.32 65.13 65.16 1.4M
2022-04-25 66.40 66.93 65.48 66.74 1.7M
2022-04-22 68.20 68.33 66.84 66.90 1.3M
2022-04-21 69.50 70.03 68.52 68.73 1.5M
2022-04-20 68.72 69.66 68.71 68.92 1.4M
2022-04-19 67.36 68.11 67.17 68.04 1.3M
2022-04-18 67.44 67.60 66.86 67.09 1.2M
2022-04-14 67.64 68.19 67.47 67.51 0.9M
2022-04-13 67.50 67.92 66.97 67.84 1.2M
2022-04-12 68.89 69.14 67.62 67.84 1.2M
2022-04-11 69.59 69.94 68.76 68.81 1.6M
2022-04-08 69.52 70.15 69.40 69.65 1.0M
2022-04-07 70.14 70.23 68.83 69.52 2.0M
2022-04-06 70.92 71.27 70.05 70.20 1.7M
2022-04-05 70.95 71.98 70.76 71.41 1.5M
2022-04-04 70.90 71.05 70.10 70.90 3.4M
2022-04-01 72.22 72.29 70.85 71.19 3.2M
2022-03-31 72.82 73.25 71.60 71.72 1.6M
2022-03-30 73.81 74.00 72.92 73.30 2.2M
2022-03-29 74.00 74.22 73.33 73.73 1.1M
2022-03-28 73.55 73.56 72.98 73.45 1.2M
2022-03-25 72.97 73.87 72.85 73.80 1.7M
2022-03-24 72.79 73.03 71.96 72.78 2.0M
2022-03-23 74.08 74.16 72.34 72.37 2.0M
2022-03-22 74.17 74.82 74.02 74.58 1.5M
2022-03-21 74.06 74.37 73.47 73.77 1.5M
2022-03-18 73.25 74.07 73.10 73.76 2.4M
2022-03-17 72.88 73.53 72.86 73.52 1.5M
2022-03-16 72.84 73.54 71.86 73.14 1.8M
2022-03-15 72.46 72.46 71.40 71.92 1.5M
2022-03-14 72.43 73.23 71.87 72.12 2.3M
2022-03-11 72.53 73.47 71.96 72.01 1.5M
2022-03-10 71.62 72.65 71.51 72.11 1.3M
2022-03-09 71.51 72.72 70.99 72.32 1.6M
2022-03-08 72.15 72.46 69.93 70.18 2.1M
2022-03-07 72.70 73.38 71.86 71.93 2.3M
2022-03-04 73.00 73.28 72.32 73.26 1.8M
2022-03-03 73.84 74.44 73.40 74.01 1.8M
2022-03-02 71.94 73.97 71.94 73.80 2.2M
2022-03-01 72.48 73.56 70.91 71.28 2.6M
2022-02-28 71.13 72.59 70.96 72.34 3.4M
2022-02-25 70.17 72.32 69.89 72.21 3.6M
2022-02-24 68.48 69.48 68.22 69.33 3.2M
2022-02-23 72.24 72.39 71.19 71.42 1.8M
2022-02-22 71.50 72.20 70.99 71.82 1.8M
2022-02-18 72.74 72.78 71.93 71.99 1.2M
2022-02-17 72.87 72.99 72.25 72.42 1.5M
2022-02-16 73.01 73.71 72.87 73.15 1.2M
2022-02-15 73.12 73.25 72.62 73.07 1.2M
2022-02-14 72.90 73.06 72.25 72.66 1.4M
2022-02-11 73.14 74.03 72.72 73.08 1.6M
2022-02-10 73.87 74.20 73.12 73.24 1.4M
2022-02-09 74.65 74.86 74.02 74.22 1.2M
2022-02-08 73.91 74.56 73.83 74.36 1.2M
2022-02-07 73.38 73.95 73.17 73.75 1.1M
2022-02-04 73.12 73.38 72.58 73.18 1.1M
2022-02-03 73.21 73.68 73.08 73.13 1.5M
2022-02-02 72.99 73.69 72.76 73.50 1.3M
2022-02-01 72.17 72.95 71.87 72.70 1.7M
2022-01-31 70.54 72.14 70.43 71.96 1.5M
2022-01-28 71.06 71.06 69.84 70.72 1.8M
2022-01-27 71.97 72.50 70.86 71.13 1.7M
2022-01-26 71.98 72.41 70.97 71.42 2.9M
2022-01-25 70.06 71.51 69.17 70.97 1.7M
2022-01-24 69.75 70.47 68.74 70.38 2.4M
2022-01-21 72.03 72.45 71.07 71.46 3.0M
2022-01-20 72.75 73.73 72.68 72.75 1.7M
2022-01-19 74.18 74.18 72.61 72.83 1.7M
2022-01-18 73.94 74.02 73.36 73.75 1.7M
2022-01-14 73.35 73.88 73.02 73.53 2.1M
2022-01-13 73.68 74.24 73.61 73.63 2.0M
2022-01-12 73.25 73.99 73.16 73.38 2.8M
2022-01-11 71.89 73.00 71.79 72.99 1.4M
2022-01-10 72.23 72.53 71.37 71.74 1.4M
2022-01-07 71.92 72.55 71.75 72.42 2.4M
2022-01-06 71.24 71.97 70.89 71.71 2.5M
2022-01-05 71.76 71.98 70.69 70.70 1.6M
2022-01-04 71.39 71.96 71.36 71.52 2.7M
2022-01-03 70.73 71.77 70.68 71.43 3.3M