加拿大皇家银行

RY
🏛️ 美国 →
147.32
最后更新: 2025-09-30
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
2021-12-31 105.69 106.39 105.60 106.14 0.9M
2021-12-30 105.67 105.77 105.25 105.49 0.9M
2021-12-29 105.01 105.70 105.00 105.29 0.8M
2021-12-28 105.45 106.19 105.45 105.73 0.5M
2021-12-27 104.82 105.73 104.54 105.59 0.6M
2021-12-23 103.49 104.54 103.49 104.33 1.0M
2021-12-22 102.13 103.31 101.84 103.31 0.9M
2021-12-21 100.82 102.09 100.82 101.87 2.0M
2021-12-20 100.26 101.18 100.06 100.43 2.2M
2021-12-17 101.60 103.21 101.48 101.48 2.7M
2021-12-16 102.42 103.48 102.34 102.90 2.5M
2021-12-15 99.98 101.69 99.93 101.47 1.4M
2021-12-14 99.71 100.98 99.61 100.02 1.2M
2021-12-13 101.93 102.08 98.55 100.02 3.4M
2021-12-10 102.32 102.59 101.92 102.32 0.7M
2021-12-09 101.85 102.57 101.77 102.02 0.8M
2021-12-08 103.07 103.36 102.27 102.49 1.1M
2021-12-07 101.99 103.39 101.99 103.09 1.2M
2021-12-06 101.01 101.55 100.66 101.17 1.2M
2021-12-03 100.52 101.00 99.75 100.21 1.4M
2021-12-02 98.85 100.75 98.43 100.10 1.6M
2021-12-01 100.50 100.58 98.00 98.01 2.0M
2021-11-30 101.11 101.16 98.76 99.03 2.7M
2021-11-29 102.54 103.21 101.52 101.70 1.7M
2021-11-26 102.71 102.71 101.36 101.52 1.8M
2021-11-24 103.56 104.63 103.37 104.30 2.1M
2021-11-23 103.01 103.96 102.69 103.91 3.8M
2021-11-22 104.51 104.64 103.61 103.65 1.9M
2021-11-19 104.01 104.53 103.32 104.34 1.3M
2021-11-18 104.79 104.79 104.10 104.63 1.2M
2021-11-17 105.55 105.69 104.52 104.79 0.6M
2021-11-16 105.81 105.94 105.14 105.56 1.1M
2021-11-15 106.61 106.89 105.65 105.81 0.7M
2021-11-12 105.97 106.24 105.47 106.18 0.5M
2021-11-11 105.83 106.09 105.44 105.82 0.5M
2021-11-10 106.43 106.91 105.91 105.94 0.7M
2021-11-09 105.86 106.38 105.37 106.26 0.8M
2021-11-08 106.69 106.79 105.73 106.05 0.6M
2021-11-05 106.81 107.01 106.05 106.12 0.7M
2021-11-04 106.56 106.71 105.70 106.34 0.9M
2021-11-03 105.27 106.84 105.17 106.67 1.5M
2021-11-02 104.18 105.71 103.73 105.42 1.7M
2021-11-01 104.56 104.81 104.03 104.52 0.6M
2021-10-29 106.00 106.00 103.91 104.01 1.3M
2021-10-27 106.71 107.45 105.93 105.95 1.0M
2021-10-26 107.13 107.67 107.02 107.06 0.9M
2021-10-25 107.13 107.27 106.15 106.95 2.2M
2021-10-22 107.31 108.09 107.21 107.75 0.9M
2021-10-21 106.90 107.69 106.79 106.97 1.8M
2021-10-20 106.46 107.45 106.35 107.25 0.9M
2021-10-19 106.40 106.88 106.16 106.44 0.6M
2021-10-18 105.16 106.30 105.06 105.94 0.9M
2021-10-15 105.00 105.77 105.00 105.49 0.9M
2021-10-14 104.26 104.95 104.00 104.84 0.8M
2021-10-13 103.02 103.45 102.19 103.32 0.7M
2021-10-12 102.95 103.41 102.33 102.91 0.6M
2021-10-11 103.33 103.74 102.65 102.73 0.3M
2021-10-08 102.26 103.27 101.80 103.00 0.8M
2021-10-07 101.57 102.19 101.57 101.97 0.7M
2021-10-06 100.50 101.22 99.90 101.15 0.9M
2021-10-05 100.77 101.69 100.43 101.17 1.1M
2021-10-04 99.97 101.50 99.80 100.31 0.8M
2021-10-01 99.49 100.35 98.55 99.82 0.9M
2021-09-30 99.69 100.30 99.03 99.48 1.0M
2021-09-29 99.81 100.20 99.23 99.24 1.0M
2021-09-28 101.08 101.08 99.25 99.80 2.1M
2021-09-27 101.21 101.75 101.21 101.35 2.8M
2021-09-24 101.06 101.20 100.45 101.07 0.6M
2021-09-23 100.07 101.27 99.81 101.17 1.0M
2021-09-22 98.46 99.63 98.34 99.00 1.0M
2021-09-21 98.90 99.11 97.76 97.84 0.8M
2021-09-20 98.52 98.63 96.85 98.29 1.6M
2021-09-17 101.87 102.17 100.10 100.12 1.6M
2021-09-16 102.66 102.93 101.68 102.18 0.7M
2021-09-15 101.45 102.76 101.14 102.60 0.9M
2021-09-14 102.53 102.63 101.15 101.25 0.6M
2021-09-13 102.56 103.30 101.77 102.11 0.6M
2021-09-10 103.30 103.38 102.22 102.23 0.5M
2021-09-09 101.91 103.12 101.90 102.63 0.6M
2021-09-08 102.60 103.04 101.93 101.94 0.7M
2021-09-07 103.18 103.52 102.66 102.68 0.7M
2021-09-03 103.43 103.61 103.01 103.38 0.5M
2021-09-02 102.89 103.45 102.70 103.31 0.5M
2021-09-01 103.14 103.22 102.34 102.59 0.8M
2021-08-31 104.13 104.45 102.70 102.76 1.1M
2021-08-30 105.12 105.13 103.95 104.00 3.2M
2021-08-27 104.49 105.11 103.92 104.69 0.9M
2021-08-26 105.63 106.03 104.34 104.41 1.1M
2021-08-25 104.86 106.40 104.68 105.68 1.6M
2021-08-24 104.24 104.93 103.87 104.72 1.0M
2021-08-23 103.58 104.26 103.44 104.16 0.8M
2021-08-20 101.05 102.76 100.77 102.71 1.0M
2021-08-19 102.21 102.22 101.15 101.61 1.1M
2021-08-18 103.50 103.90 103.22 103.29 0.8M
2021-08-17 103.86 103.93 102.85 103.60 1.4M
2021-08-16 104.25 104.43 103.64 104.35 0.5M
2021-08-13 104.79 105.10 104.40 104.73 0.4M
2021-08-12 104.88 104.91 104.16 104.71 0.6M
2021-08-11 104.20 104.96 104.20 104.76 0.6M
2021-08-10 102.88 104.09 102.72 104.03 0.8M
2021-08-09 102.89 102.96 102.56 102.80 0.6M
2021-08-06 102.35 102.99 102.34 102.81 0.8M
2021-08-05 101.83 102.56 101.77 102.36 1.2M
2021-08-04 100.37 101.53 100.37 101.33 0.7M
2021-08-03 100.19 101.06 99.73 100.75 0.8M
2021-08-02 101.48 102.28 100.09 100.49 0.8M
2021-07-30 101.91 102.06 100.65 101.14 1.0M
2021-07-29 101.62 102.35 101.62 102.05 0.8M
2021-07-28 100.67 101.27 100.09 101.04 0.7M
2021-07-27 99.70 101.17 99.70 100.49 0.9M
2021-07-26 99.54 100.38 99.47 100.35 0.7M
2021-07-23 99.51 100.24 99.51 99.97 2.0M
2021-07-22 100.52 100.73 99.67 100.14 0.9M
2021-07-21 99.91 100.77 99.83 100.51 1.8M
2021-07-20 98.56 99.70 98.03 99.41 3.2M
2021-07-19 99.58 99.58 98.04 98.57 1.7M
2021-07-16 102.63 102.78 100.95 101.05 0.8M
2021-07-15 102.38 102.97 102.16 102.52 0.7M
2021-07-14 102.63 103.39 102.38 102.93 0.7M
2021-07-13 102.24 102.58 101.71 102.19 0.8M
2021-07-12 100.99 102.54 100.85 102.48 0.6M
2021-07-09 101.26 101.85 100.58 101.45 0.8M
2021-07-08 99.62 100.38 98.91 100.35 1.7M
2021-07-07 101.14 101.29 100.62 100.78 0.7M
2021-07-06 102.00 102.03 100.58 100.96 0.8M
2021-07-02 101.94 102.43 101.69 102.21 0.5M
2021-07-01 101.84 102.22 101.37 102.08 0.4M
2021-06-30 101.19 101.59 100.93 101.31 0.8M
2021-06-29 102.09 102.11 101.27 101.39 1.2M
2021-06-28 102.69 102.83 101.30 101.67 1.6M
2021-06-25 102.27 102.99 102.14 102.58 0.6M
2021-06-24 102.24 102.67 101.86 102.01 0.8M
2021-06-23 102.57 102.73 102.02 102.02 0.7M
2021-06-22 102.19 102.59 101.36 102.38 0.7M
2021-06-21 101.87 102.52 101.55 102.19 1.4M
2021-06-18 101.75 102.10 100.83 101.26 1.6M
2021-06-17 104.32 104.54 102.48 102.90 1.0M
2021-06-16 104.38 104.92 104.03 104.10 0.8M
2021-06-15 104.10 104.76 104.01 104.49 0.7M
2021-06-14 103.92 104.20 103.51 104.20 0.8M
2021-06-11 103.06 103.71 102.86 103.69 0.7M
2021-06-10 103.84 103.84 103.01 103.06 0.6M
2021-06-09 103.76 103.97 102.95 103.12 0.8M
2021-06-08 103.96 104.29 103.63 103.73 0.9M
2021-06-07 104.66 104.76 104.14 104.30 1.0M
2021-06-04 104.51 104.80 103.86 104.49 0.8M
2021-06-03 104.23 104.61 104.13 104.22 1.3M
2021-06-02 104.83 104.87 104.05 104.67 1.2M
2021-06-01 104.31 104.88 103.89 104.29 1.6M
2021-05-28 104.85 104.85 103.55 103.99 2.5M
2021-05-27 103.34 104.73 103.34 104.52 1.2M
2021-05-26 102.34 102.82 101.90 102.69 0.9M
2021-05-25 102.77 103.31 102.23 102.27 0.9M
2021-05-24 102.47 102.73 102.18 102.45 0.3M
2021-05-21 102.38 102.67 101.75 102.39 0.9M
2021-05-20 101.77 102.26 101.46 101.97 0.9M
2021-05-19 101.00 101.94 100.59 101.33 1.5M
2021-05-18 101.71 102.29 101.35 101.89 1.7M
2021-05-17 100.53 101.48 100.35 101.27 1.5M
2021-05-14 100.23 100.92 100.15 100.55 1.5M
2021-05-13 98.90 100.04 98.68 99.65 1.2M
2021-05-12 98.83 99.17 98.38 98.86 1.4M
2021-05-11 98.93 99.54 98.20 98.66 1.9M
2021-05-10 99.81 100.34 99.50 99.53 0.9M
2021-05-07 97.67 99.22 97.67 99.10 0.8M
2021-05-06 97.26 98.35 97.16 98.32 0.8M
2021-05-05 96.11 97.02 95.89 96.90 1.3M
2021-05-04 95.51 96.14 95.11 95.81 0.9M
2021-05-03 95.88 96.30 95.67 96.21 0.8M
2021-04-30 96.21 96.21 95.24 95.40 1.1M
2021-04-29 96.23 96.50 95.79 96.21 0.9M
2021-04-28 94.56 95.78 94.46 95.56 2.3M
2021-04-27 94.36 94.70 93.75 94.48 0.9M
2021-04-26 93.60 94.52 93.36 94.19 0.8M
2021-04-23 92.80 93.61 92.38 93.46 0.9M
2021-04-22 92.72 93.04 91.96 92.59 0.8M
2021-04-21 91.50 92.92 91.14 92.90 2.4M
2021-04-20 93.77 94.04 92.38 92.46 2.8M
2021-04-19 94.79 95.14 93.92 94.04 1.1M
2021-04-16 94.61 95.02 94.46 94.71 1.1M
2021-04-15 93.99 94.28 93.67 94.13 0.9M
2021-04-14 93.46 94.13 93.21 93.77 0.7M
2021-04-13 93.35 93.84 93.20 93.54 0.9M
2021-04-12 93.14 93.88 93.00 93.62 0.8M
2021-04-09 93.00 93.48 92.69 93.48 0.8M
2021-04-08 92.41 92.92 92.00 92.88 0.9M
2021-04-07 92.51 92.70 92.05 92.37 0.6M
2021-04-06 92.94 93.21 92.60 92.65 0.7M
2021-04-05 92.96 93.45 92.85 93.02 1.0M
2021-04-01 92.17 92.56 92.01 92.48 0.9M
2021-03-31 92.81 93.00 91.96 92.21 1.1M
2021-03-30 92.78 93.38 92.51 92.71 0.9M
2021-03-29 92.50 93.18 92.23 93.03 0.9M
2021-03-26 92.63 93.14 92.60 93.11 1.1M
2021-03-25 92.28 92.58 91.83 92.17 1.8M
2021-03-24 92.12 92.83 92.05 92.42 1.0M
2021-03-23 92.18 92.80 91.90 92.01 1.0M
2021-03-22 93.19 93.19 92.40 92.62 0.9M
2021-03-19 93.18 93.60 92.40 93.20 1.3M
2021-03-18 93.83 94.37 93.36 93.52 1.2M
2021-03-17 93.34 93.91 92.77 93.73 1.1M
2021-03-16 92.72 93.51 92.39 93.23 1.2M
2021-03-15 93.41 93.60 92.19 92.96 0.8M
2021-03-12 93.22 93.41 92.57 93.37 1.0M
2021-03-11 92.17 93.30 91.84 92.74 1.7M
2021-03-10 90.61 92.13 90.55 91.87 1.3M
2021-03-09 90.34 90.87 89.98 90.34 1.1M
2021-03-08 88.95 90.80 88.70 90.43 2.5M
2021-03-05 87.88 89.02 86.80 88.92 2.8M
2021-03-04 86.66 88.18 86.35 86.78 3.0M
2021-03-03 86.91 87.46 86.65 86.76 2.1M
2021-03-02 86.65 87.82 85.84 86.85 1.4M
2021-03-01 86.31 87.47 85.98 86.79 1.8M
2021-02-26 86.96 87.21 84.98 85.09 1.5M
2021-02-25 89.66 90.59 87.29 87.52 1.7M
2021-02-24 89.96 90.14 87.93 89.35 1.6M
2021-02-23 88.50 89.69 87.88 88.89 1.4M
2021-02-22 86.68 88.55 86.56 87.91 1.2M
2021-02-19 86.32 87.32 86.25 86.97 1.1M
2021-02-18 84.33 86.09 84.14 86.07 1.4M
2021-02-17 83.60 84.78 83.43 84.59 1.8M
2021-02-16 84.05 84.21 83.62 83.85 2.2M
2021-02-12 83.05 83.78 83.05 83.61 1.4M
2021-02-11 83.58 83.67 82.86 83.29 1.6M
2021-02-10 83.98 84.29 83.09 83.39 1.8M
2021-02-09 83.97 84.32 83.54 84.26 1.0M
2021-02-08 83.61 84.22 83.61 84.09 1.3M
2021-02-05 83.69 83.69 83.13 83.52 1.3M
2021-02-04 82.71 83.04 82.52 82.87 1.1M
2021-02-03 82.52 82.65 82.07 82.51 0.8M
2021-02-02 82.03 82.82 81.75 82.47 0.7M
2021-02-01 81.32 81.63 80.85 81.27 0.6M
2021-01-29 81.77 82.12 80.53 80.87 1.8M
2021-01-28 81.68 82.80 81.01 82.13 2.3M
2021-01-27 82.45 82.50 81.20 81.33 1.1M
2021-01-26 83.50 83.69 83.04 83.46 0.6M
2021-01-25 83.55 83.88 82.66 83.40 2.4M
2021-01-22 84.62 84.89 84.12 84.30 5.1M
2021-01-21 85.58 85.96 85.08 85.33 2.1M
2021-01-20 84.96 85.45 84.68 85.44 0.6M
2021-01-19 85.25 85.42 84.59 84.67 3.4M
2021-01-15 84.88 85.21 84.29 85.06 0.7M
2021-01-14 85.55 86.14 84.97 85.58 0.6M
2021-01-13 84.93 85.72 84.92 85.44 0.8M
2021-01-12 84.48 85.47 84.48 85.31 0.6M
2021-01-11 84.19 84.82 84.04 84.40 0.5M
2021-01-08 85.46 85.73 84.34 84.96 0.6M
2021-01-07 84.60 85.28 84.33 85.20 0.9M
2021-01-06 83.30 84.59 83.01 84.35 0.9M
2021-01-05 81.92 83.29 81.91 83.10 0.7M
2021-01-04 82.62 82.68 81.35 81.87 0.7M