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
2024-12-31 53.94 53.97 53.54 53.72 0.6M
2024-12-30 53.69 54.07 53.24 53.90 0.8M
2024-12-27 53.35 53.78 53.35 53.76 0.6M
2024-12-26 53.35 53.79 53.35 53.73 0.4M
2024-12-24 53.77 53.77 53.47 53.60 0.4M
2024-12-23 53.39 53.69 52.95 53.64 0.7M
2024-12-20 53.30 53.89 52.76 53.61 1.3M
2024-12-19 53.70 53.91 53.41 53.42 1.2M
2024-12-18 54.79 54.79 53.26 53.43 1.7M
2024-12-17 54.39 54.89 54.39 54.74 0.8M
2024-12-16 55.42 55.43 54.91 54.94 0.8M
2024-12-13 55.46 55.53 55.10 55.42 0.9M
2024-12-12 55.69 55.77 55.17 55.25 0.8M
2024-12-11 56.11 56.11 55.62 55.84 0.6M
2024-12-10 55.74 55.98 55.45 55.83 0.7M
2024-12-09 55.94 56.16 55.70 55.81 1.1M
2024-12-06 55.53 56.38 55.51 55.77 1.3M
2024-12-05 55.21 55.88 55.15 55.78 1.3M
2024-12-04 54.93 55.51 54.93 55.31 1.2M
2024-12-03 55.50 55.94 54.14 54.78 2.3M
2024-12-02 57.00 57.07 56.45 56.77 1.0M
2024-11-29 56.76 57.05 56.72 57.02 0.5M
2024-11-27 56.20 56.81 56.20 56.72 0.9M
2024-11-26 55.85 56.45 55.34 56.22 1.2M
2024-11-25 56.79 56.79 56.33 56.54 1.1M
2024-11-22 56.09 56.48 56.02 56.45 0.8M
2024-11-21 56.43 56.71 56.05 56.22 1.1M
2024-11-20 56.18 56.44 55.80 56.30 1.2M
2024-11-19 55.44 56.18 55.32 56.13 1.9M
2024-11-18 53.90 55.43 53.90 55.24 1.7M
2024-11-15 53.79 54.27 53.76 53.93 0.9M
2024-11-14 53.86 53.95 53.38 53.81 1.0M
2024-11-13 53.94 54.12 53.52 53.57 0.8M
2024-11-12 53.99 54.04 53.67 53.96 1.3M
2024-11-11 53.76 54.43 53.76 54.06 1.1M
2024-11-08 53.90 54.09 53.66 53.93 0.9M
2024-11-07 53.60 54.15 53.46 54.10 1.3M
2024-11-06 53.16 53.58 52.73 53.24 1.7M
2024-11-05 53.09 53.27 52.91 53.13 1.1M
2024-11-04 52.23 53.84 52.10 53.04 1.9M
2024-11-01 51.71 51.97 51.45 51.90 1.2M
2024-10-31 52.24 52.25 51.38 51.49 1.3M
2024-10-30 52.03 52.48 51.72 52.25 2.8M
2024-10-29 51.91 52.39 51.86 52.22 1.7M
2024-10-28 51.79 52.13 51.75 51.98 1.2M
2024-10-25 52.54 52.65 51.77 51.78 1.2M
2024-10-24 52.49 52.71 52.04 52.44 2.6M
2024-10-23 52.30 52.49 52.04 52.42 2.9M
2024-10-22 52.70 52.76 52.35 52.59 1.2M
2024-10-21 53.35 53.51 52.82 52.90 0.8M
2024-10-18 53.50 53.64 53.33 53.54 0.8M
2024-10-17 53.69 53.92 53.32 53.51 0.8M
2024-10-16 53.00 53.70 52.98 53.69 1.4M
2024-10-15 52.50 52.86 52.18 52.83 1.5M
2024-10-14 52.28 52.74 52.23 52.39 0.7M
2024-10-11 52.18 52.66 52.15 52.45 1.1M
2024-10-10 51.58 52.06 51.34 52.05 1.3M
2024-10-09 52.08 52.24 51.81 51.81 1.0M
2024-10-08 52.66 52.79 52.18 52.37 0.9M
2024-10-07 52.93 53.03 52.41 52.76 1.1M
2024-10-04 53.03 53.32 52.78 53.06 1.0M
2024-10-03 52.92 52.94 52.56 52.75 1.2M
2024-10-02 53.57 53.57 53.04 53.20 1.5M
2024-10-01 54.49 54.73 54.13 54.49 4.7M
2024-09-30 54.54 54.64 54.07 54.49 8.7M
2024-09-27 54.83 54.93 54.33 54.44 0.9M
2024-09-26 54.31 55.12 54.26 54.80 1.3M
2024-09-25 54.17 54.29 53.91 53.92 1.8M
2024-09-24 54.09 54.29 53.89 54.25 2.7M
2024-09-23 54.37 54.41 53.72 53.93 3.5M
2024-09-20 53.30 54.22 53.16 54.07 2.7M
2024-09-19 53.00 53.32 52.79 53.08 1.0M
2024-09-18 52.56 52.90 52.27 52.43 1.4M
2024-09-17 52.71 53.00 52.51 52.56 1.1M
2024-09-16 52.13 52.72 52.09 52.64 1.0M
2024-09-13 51.76 52.10 51.66 52.04 1.3M
2024-09-12 51.71 51.91 51.34 51.73 1.4M
2024-09-11 51.45 51.79 50.99 51.76 1.4M
2024-09-10 51.33 51.52 50.87 51.45 1.4M
2024-09-09 50.85 51.37 50.68 51.29 1.3M
2024-09-06 50.77 51.11 50.05 50.50 1.3M
2024-09-05 50.85 51.20 50.44 50.63 1.5M
2024-09-04 49.97 50.97 49.89 50.83 1.7M
2024-09-03 49.62 50.06 49.33 50.03 1.6M
2024-08-30 49.30 50.04 49.30 49.88 1.6M
2024-08-29 49.14 49.45 48.96 49.22 1.6M
2024-08-28 49.83 49.90 48.77 48.91 1.8M
2024-08-27 48.69 50.04 48.49 49.96 2.4M
2024-08-26 48.58 48.82 48.51 48.59 1.3M
2024-08-23 47.79 48.58 47.79 48.42 1.6M
2024-08-22 47.62 47.78 47.29 47.50 0.9M
2024-08-21 47.63 47.74 47.46 47.62 1.1M
2024-08-20 47.42 47.69 47.18 47.50 1.0M
2024-08-19 47.19 47.66 47.18 47.60 1.2M
2024-08-16 46.58 47.14 46.37 47.11 0.9M
2024-08-15 46.40 46.69 46.18 46.44 1.1M
2024-08-14 45.53 46.06 45.53 45.97 1.0M
2024-08-13 45.01 45.53 44.89 45.51 1.7M
2024-08-12 46.36 46.42 44.16 44.72 3.3M
2024-08-09 46.00 46.45 45.88 46.37 0.9M
2024-08-08 45.65 45.98 45.49 45.94 1.0M
2024-08-07 45.94 45.95 45.26 45.49 1.3M
2024-08-06 44.73 45.58 44.55 45.39 1.8M
2024-08-05 44.00 44.97 43.68 44.71 2.0M
2024-08-02 45.62 45.79 45.13 45.67 2.6M
2024-08-01 46.70 46.78 45.71 46.01 2.0M
2024-07-31 46.62 47.05 46.34 46.67 1.3M
2024-07-30 46.00 46.79 45.96 46.36 1.2M
2024-07-29 45.90 46.03 45.62 45.95 1.3M
2024-07-26 45.79 45.88 45.57 45.84 1.5M
2024-07-25 45.71 45.82 45.37 45.55 2.1M
2024-07-24 45.94 46.19 45.70 45.74 1.2M
2024-07-23 46.55 46.55 45.91 46.13 1.5M
2024-07-22 46.94 46.94 46.21 46.59 1.2M
2024-07-19 47.18 47.35 46.72 46.74 1.0M
2024-07-18 47.31 47.74 47.11 47.33 2.7M
2024-07-17 47.82 48.01 47.29 47.41 2.4M
2024-07-16 47.30 48.00 47.06 47.98 1.6M
2024-07-15 47.19 47.27 46.93 47.15 1.2M
2024-07-12 47.01 47.26 46.96 47.06 2.1M
2024-07-11 46.52 46.98 46.44 46.87 2.2M
2024-07-10 45.78 46.37 45.78 46.33 2.1M
2024-07-09 45.26 45.84 45.15 45.71 1.5M
2024-07-08 45.25 45.46 45.10 45.22 0.9M
2024-07-05 45.59 45.74 45.17 45.21 1.2M
2024-07-03 45.14 45.75 45.13 45.42 0.8M
2024-07-02 45.48 45.90 45.19 45.80 6.5M
2024-07-01 45.91 46.22 45.45 45.46 1.1M
2024-06-28 45.74 46.05 45.58 45.72 2.9M
2024-06-27 45.55 45.69 45.36 45.57 1.2M
2024-06-26 45.52 45.57 45.27 45.49 0.9M
2024-06-25 45.79 45.89 45.45 45.79 1.4M
2024-06-24 45.60 46.05 45.39 46.01 1.7M
2024-06-21 45.25 45.63 45.09 45.12 2.0M
2024-06-20 46.09 46.13 45.28 45.30 1.8M
2024-06-18 46.43 46.65 46.08 46.25 2.9M
2024-06-17 46.20 46.42 46.08 46.38 2.0M
2024-06-14 46.63 46.64 46.07 46.35 1.3M
2024-06-13 47.17 47.25 46.83 47.04 1.2M
2024-06-12 46.98 47.55 46.91 47.34 1.7M
2024-06-11 46.19 46.44 45.96 46.32 1.1M
2024-06-10 46.81 46.88 46.35 46.40 1.7M
2024-06-07 47.00 47.25 46.89 46.96 1.5M
2024-06-06 47.48 47.54 47.15 47.33 1.6M
2024-06-05 47.39 47.50 47.09 47.48 1.3M
2024-06-04 47.00 47.28 46.63 47.21 1.6M
2024-06-03 47.33 47.62 46.66 47.23 1.9M
2024-05-31 47.10 47.35 46.59 47.33 2.3M
2024-05-30 46.48 47.03 46.47 46.86 3.7M
2024-05-29 47.11 47.11 46.29 46.31 2.1M
2024-05-28 47.75 48.45 47.56 47.67 2.7M
2024-05-24 47.42 47.91 47.42 47.78 1.9M
2024-05-23 47.87 48.06 47.05 47.27 1.7M
2024-05-22 48.31 48.31 47.52 47.61 1.5M
2024-05-21 48.03 48.59 48.03 48.53 1.2M
2024-05-20 48.19 48.50 48.04 48.05 0.8M
2024-05-17 48.43 48.51 48.17 48.39 1.0M
2024-05-16 48.66 48.76 48.25 48.25 0.9M
2024-05-15 48.32 48.64 48.19 48.52 0.8M
2024-05-14 48.29 48.51 47.96 48.01 1.0M
2024-05-13 48.18 48.36 48.03 48.09 0.8M
2024-05-10 48.14 48.34 47.88 48.02 0.8M
2024-05-09 47.78 48.13 47.78 47.94 1.0M
2024-05-08 46.93 47.82 46.88 47.80 1.2M
2024-05-07 47.51 47.65 46.99 47.12 1.3M
2024-05-06 47.11 47.45 46.94 47.42 1.1M
2024-05-03 47.03 47.03 46.54 46.85 1.6M
2024-05-02 46.55 46.58 45.99 46.30 1.8M
2024-05-01 45.98 46.63 45.81 46.28 2.2M
2024-04-30 46.01 46.22 45.84 45.90 1.3M
2024-04-29 46.75 46.78 46.18 46.44 1.9M
2024-04-26 46.25 46.62 46.16 46.56 1.1M
2024-04-25 46.46 46.46 45.64 46.23 1.9M
2024-04-24 47.21 47.23 46.56 46.80 1.7M
2024-04-23 47.17 47.34 46.88 47.29 1.8M
2024-04-22 46.96 47.10 46.67 47.09 1.9M
2024-04-19 46.57 47.10 46.50 46.74 1.9M
2024-04-18 46.74 46.96 46.34 46.57 1.2M
2024-04-17 46.54 47.02 46.25 46.62 1.3M
2024-04-16 47.11 47.26 46.31 46.38 2.8M
2024-04-15 48.58 48.82 47.32 47.48 2.0M
2024-04-12 48.55 48.81 48.05 48.19 3.3M
2024-04-11 49.08 49.24 48.54 48.97 3.9M
2024-04-10 49.73 49.86 48.80 49.02 2.4M
2024-04-09 50.48 50.66 49.89 50.46 1.5M
2024-04-08 50.16 50.44 50.05 50.41 3.3M
2024-04-05 49.72 50.27 49.61 49.96 1.3M
2024-04-04 50.84 50.93 49.88 49.94 1.4M
2024-04-03 49.86 50.42 49.76 50.28 1.2M
2024-04-02 50.07 50.18 49.72 49.86 1.8M
2024-04-01 51.00 51.02 50.14 50.36 5.1M
2024-03-28 51.17 51.98 51.09 51.78 5.0M
2024-03-27 50.49 51.16 50.43 51.16 1.4M
2024-03-26 50.68 50.77 50.38 50.40 0.9M
2024-03-25 50.30 50.64 50.26 50.36 1.0M
2024-03-22 50.48 50.63 50.10 50.22 1.1M
2024-03-21 50.38 50.87 50.37 50.50 1.3M
2024-03-20 49.32 50.37 49.10 50.33 1.5M
2024-03-19 49.58 49.88 49.51 49.54 1.3M
2024-03-18 49.88 49.90 49.48 49.69 1.3M
2024-03-15 49.29 50.07 49.29 49.80 1.5M
2024-03-14 50.27 50.35 49.15 49.49 1.9M
2024-03-13 50.02 50.43 49.98 50.27 1.1M
2024-03-12 50.00 50.05 49.73 49.99 2.0M
2024-03-11 49.96 50.09 49.72 49.93 2.8M
2024-03-08 50.29 50.43 50.02 50.13 3.6M
2024-03-07 49.93 50.25 49.64 50.15 1.7M
2024-03-06 49.82 50.11 49.57 49.70 1.8M
2024-03-05 49.05 49.63 48.94 49.46 1.4M
2024-03-04 48.59 49.29 48.50 49.12 3.5M
2024-03-01 48.70 49.01 48.45 48.66 1.9M
2024-02-29 48.22 48.56 47.97 48.47 2.5M
2024-02-28 48.35 48.58 47.81 47.98 1.7M
2024-02-27 47.90 49.30 47.84 48.69 3.6M
2024-02-26 47.49 47.71 47.01 47.29 1.2M
2024-02-23 47.50 47.77 47.49 47.59 1.9M
2024-02-22 47.52 47.76 47.33 47.38 1.5M
2024-02-21 47.29 47.50 47.14 47.34 1.2M
2024-02-20 47.34 47.61 47.20 47.43 3.9M
2024-02-16 47.23 47.60 47.04 47.36 1.5M
2024-02-15 46.99 47.48 46.82 47.25 2.1M
2024-02-14 46.82 46.99 46.53 46.79 3.2M
2024-02-13 46.69 46.87 45.85 46.30 2.7M
2024-02-12 46.95 47.58 46.94 47.39 1.8M
2024-02-09 45.89 47.01 45.88 47.00 1.7M
2024-02-08 46.35 46.42 45.72 45.86 1.9M
2024-02-07 46.91 46.91 46.39 46.46 2.3M
2024-02-06 46.26 46.78 46.17 46.69 1.7M
2024-02-05 46.55 46.64 46.03 46.22 2.4M
2024-02-02 47.02 47.02 46.56 46.89 1.7M
2024-02-01 46.82 47.45 46.38 47.39 2.6M
2024-01-31 46.77 47.18 46.59 46.75 2.8M
2024-01-30 46.84 47.19 46.49 46.94 1.8M
2024-01-29 46.35 46.80 46.00 46.79 1.5M
2024-01-26 46.10 46.44 45.99 46.39 1.3M
2024-01-25 45.63 45.96 45.37 45.92 1.1M
2024-01-24 45.81 45.97 45.40 45.58 1.2M
2024-01-23 45.87 46.02 45.11 45.41 1.5M
2024-01-22 46.19 46.33 45.51 45.85 3.1M
2024-01-19 45.58 46.25 45.35 46.18 3.0M
2024-01-18 46.08 46.08 45.26 45.44 2.2M
2024-01-17 45.89 46.17 45.65 45.86 3.4M
2024-01-16 46.46 46.52 46.13 46.40 3.0M
2024-01-12 47.03 47.49 46.76 46.91 2.9M
2024-01-11 47.44 47.54 46.34 46.82 3.2M
2024-01-10 47.49 47.70 47.43 47.58 1.3M
2024-01-09 47.88 47.93 47.14 47.48 1.8M
2024-01-08 47.36 48.15 47.29 48.07 1.2M
2024-01-05 47.32 47.89 47.17 47.46 1.6M
2024-01-04 47.05 47.54 46.93 47.24 1.3M
2024-01-03 47.12 47.22 46.79 46.96 1.4M
2024-01-02 47.50 47.87 47.23 47.49 4.6M