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
2024-12-31 120.58 121.06 120.24 120.51 0.7M
2024-12-30 120.08 120.90 119.64 120.54 0.5M
2024-12-27 120.46 121.23 120.32 120.88 0.4M
2024-12-26 120.38 121.33 120.38 121.08 0.3M
2024-12-24 120.69 120.85 120.33 120.74 0.3M
2024-12-23 120.19 120.72 119.78 120.72 0.8M
2024-12-20 119.57 121.54 118.73 120.72 1.0M
2024-12-19 121.11 121.35 119.69 119.72 1.6M
2024-12-18 123.65 123.65 119.57 119.84 2.7M
2024-12-17 123.43 124.36 123.33 123.70 0.4M
2024-12-16 124.22 124.91 124.05 124.41 0.8M
2024-12-13 125.00 125.00 123.95 124.50 0.4M
2024-12-12 125.64 126.06 124.68 124.68 0.4M
2024-12-11 126.13 126.93 125.97 126.04 0.4M
2024-12-10 126.20 126.61 125.59 125.92 0.6M
2024-12-09 125.95 126.52 125.29 125.96 0.7M
2024-12-06 127.65 128.01 125.84 126.05 0.8M
2024-12-05 125.37 128.05 125.29 128.02 0.8M
2024-12-04 126.27 128.04 125.06 125.36 1.1M
2024-12-03 125.13 125.90 124.44 124.74 0.8M
2024-12-02 125.49 125.88 124.23 125.12 1.3M
2024-11-29 125.07 125.82 124.84 125.67 0.3M
2024-11-27 123.96 125.70 123.90 125.27 1.4M
2024-11-26 123.20 124.34 122.50 124.15 0.5M
2024-11-25 125.30 125.61 124.22 124.32 1.0M
2024-11-22 125.19 125.45 124.58 125.08 0.7M
2024-11-21 122.46 125.13 122.21 125.09 0.8M
2024-11-20 122.85 122.98 121.22 121.79 0.5M
2024-11-19 121.73 122.95 121.33 122.90 0.4M
2024-11-18 121.25 122.49 121.00 122.43 3.2M
2024-11-15 121.23 121.80 120.26 121.47 2.0M
2024-11-14 123.27 123.35 122.23 122.39 3.8M
2024-11-13 123.90 123.90 122.79 123.15 0.9M
2024-11-12 124.37 124.37 123.04 123.89 2.4M
2024-11-11 124.08 124.79 123.87 124.04 0.5M
2024-11-08 124.08 124.08 122.88 123.63 0.4M
2024-11-07 123.48 124.75 123.42 124.55 1.3M
2024-11-06 123.99 124.23 121.82 122.72 1.1M
2024-11-05 122.67 123.46 122.15 123.15 0.6M
2024-11-04 121.89 122.90 121.13 122.27 1.0M
2024-11-01 121.70 122.15 121.10 121.79 0.7M
2024-10-31 123.15 123.37 120.82 120.89 0.9M
2024-10-30 123.28 124.04 122.86 123.58 0.9M
2024-10-29 123.74 124.45 123.00 123.47 0.7M
2024-10-28 122.45 124.46 122.45 124.03 0.7M
2024-10-25 124.00 124.36 122.44 122.46 3.6M
2024-10-24 123.83 124.70 122.83 123.53 1.3M
2024-10-23 124.60 125.37 124.48 125.18 0.6M
2024-10-22 124.55 125.31 124.13 125.09 6.3M
2024-10-21 125.97 126.01 124.41 124.99 0.4M
2024-10-18 126.27 126.60 125.07 126.05 2.8M
2024-10-17 125.48 126.96 125.48 126.47 0.9M
2024-10-16 124.63 126.55 124.53 126.11 0.8M
2024-10-15 123.21 124.96 122.89 124.41 0.7M
2024-10-14 123.70 123.89 123.17 123.43 0.5M
2024-10-11 121.75 123.95 121.75 123.79 2.0M
2024-10-10 122.05 122.46 120.40 121.47 2.0M
2024-10-09 121.62 122.56 121.40 122.27 1.0M
2024-10-08 121.51 122.02 120.94 121.81 0.5M
2024-10-07 122.22 122.61 121.01 121.76 1.0M
2024-10-04 121.79 122.42 121.59 122.42 0.5M
2024-10-03 122.51 122.54 120.96 121.39 0.8M
2024-10-02 123.99 124.23 122.76 122.89 0.5M
2024-10-01 124.86 125.28 122.90 123.80 0.6M
2024-09-30 124.10 125.11 123.93 124.73 0.5M
2024-09-27 124.67 124.86 123.95 124.26 0.8M
2024-09-26 124.00 124.82 123.72 124.54 0.7M
2024-09-25 123.66 123.86 123.15 123.55 0.5M
2024-09-24 123.37 123.96 122.86 123.66 0.4M
2024-09-23 122.19 123.28 121.83 123.14 0.6M
2024-09-20 123.20 123.20 121.67 121.92 1.3M
2024-09-19 123.60 124.00 122.20 123.06 0.7M
2024-09-18 122.78 123.72 122.05 122.56 0.6M
2024-09-17 123.48 123.53 122.28 122.86 0.6M
2024-09-16 124.00 124.46 122.85 123.33 0.7M
2024-09-13 124.31 124.31 123.38 123.59 0.6M
2024-09-12 123.20 124.00 122.98 123.96 0.5M
2024-09-11 121.85 123.54 120.79 123.28 0.5M
2024-09-10 122.81 122.81 121.06 122.27 0.7M
2024-09-09 121.29 123.19 121.27 122.98 0.7M
2024-09-06 121.84 122.31 119.94 120.93 0.8M
2024-09-05 122.51 122.91 121.11 121.49 0.5M
2024-09-04 120.68 122.28 120.37 122.08 0.7M
2024-09-03 120.17 121.22 120.03 120.84 0.9M
2024-08-30 119.22 121.12 119.15 120.78 0.9M
2024-08-29 119.81 120.68 119.02 119.20 0.9M
2024-08-28 117.25 119.92 116.90 118.84 1.5M
2024-08-27 115.82 116.64 115.70 116.40 0.7M
2024-08-26 115.77 116.30 115.49 115.68 0.5M
2024-08-23 113.95 116.56 113.91 115.52 1.0M
2024-08-22 112.98 113.51 112.55 113.34 0.8M
2024-08-21 112.58 113.24 112.55 112.94 0.7M
2024-08-20 112.74 112.74 112.14 112.58 0.6M
2024-08-19 111.87 113.11 111.87 112.78 4.1M
2024-08-16 110.85 111.86 110.85 111.81 0.7M
2024-08-15 111.00 111.44 110.60 110.71 0.7M
2024-08-14 109.48 110.52 109.45 110.37 0.6M
2024-08-13 108.89 109.53 108.52 109.48 0.6M
2024-08-12 109.22 109.22 108.10 108.26 1.1M
2024-08-09 108.95 109.17 108.24 109.13 1.7M
2024-08-08 107.69 109.51 107.61 108.73 1.9M
2024-08-07 108.18 108.34 106.35 107.38 1.0M
2024-08-06 105.75 107.57 105.31 107.22 0.9M
2024-08-05 103.00 106.07 102.89 105.65 0.8M
2024-08-02 108.50 108.94 107.06 107.46 0.7M
2024-08-01 111.64 111.90 109.15 109.87 0.8M
2024-07-31 111.42 112.52 111.19 111.74 0.4M
2024-07-30 110.42 111.94 110.28 111.14 0.7M
2024-07-29 110.63 110.90 109.98 110.22 0.4M
2024-07-26 109.78 111.02 109.65 110.67 0.7M
2024-07-25 108.83 110.10 108.62 109.59 1.7M
2024-07-24 110.33 110.82 109.77 110.31 2.3M
2024-07-23 111.82 111.82 110.42 110.51 3.5M
2024-07-22 111.65 112.01 111.03 111.60 1.2M
2024-07-19 111.86 112.67 110.95 111.13 1.7M
2024-07-18 112.05 112.63 111.57 112.08 0.8M
2024-07-17 110.15 112.28 110.01 112.01 0.6M
2024-07-16 110.82 110.95 110.18 110.54 0.7M
2024-07-15 111.33 111.40 110.61 110.81 0.7M
2024-07-12 110.54 111.49 110.32 111.21 0.7M
2024-07-11 111.24 111.40 110.27 110.27 0.7M
2024-07-10 109.91 110.81 109.65 110.76 2.8M
2024-07-09 109.01 110.27 108.77 109.59 2.2M
2024-07-08 109.00 109.45 108.78 109.19 2.2M
2024-07-05 110.00 110.21 108.77 108.80 0.8M
2024-07-03 108.19 109.60 107.95 109.02 0.5M
2024-07-02 106.00 107.67 105.93 107.52 0.7M
2024-07-01 106.83 107.32 105.97 105.98 0.4M
2024-06-28 106.13 106.73 105.95 106.38 0.6M
2024-06-27 105.70 106.23 105.21 106.13 0.5M
2024-06-26 105.60 105.69 105.06 105.60 0.5M
2024-06-25 106.39 106.70 105.61 106.36 1.0M
2024-06-24 104.12 106.36 104.12 106.22 0.8M
2024-06-21 103.03 103.83 102.52 103.63 1.0M
2024-06-20 103.41 103.65 102.83 103.38 1.0M
2024-06-18 103.59 104.39 103.36 103.81 1.0M
2024-06-17 103.70 103.78 102.69 103.59 0.9M
2024-06-14 103.69 104.06 102.44 103.94 0.6M
2024-06-13 105.31 105.32 104.01 104.39 0.5M
2024-06-12 106.15 106.69 105.25 105.50 0.7M
2024-06-11 105.60 105.78 105.02 105.38 0.4M
2024-06-10 106.07 106.42 105.66 106.23 1.8M
2024-06-07 107.10 107.23 106.22 106.39 0.4M
2024-06-06 107.30 107.67 106.59 107.62 0.4M
2024-06-05 107.83 108.07 106.40 107.11 0.6M
2024-06-04 107.41 108.44 107.00 107.48 0.6M
2024-06-03 109.50 109.51 107.52 108.60 0.6M
2024-05-31 109.25 109.47 107.46 109.27 1.7M
2024-05-30 105.10 108.66 105.00 108.40 1.6M
2024-05-29 104.19 104.31 102.80 102.85 0.7M
2024-05-28 105.31 105.49 104.62 105.04 0.4M
2024-05-24 104.29 105.77 104.19 105.30 0.9M
2024-05-23 106.48 106.65 104.28 104.61 0.6M
2024-05-22 105.39 106.43 105.00 105.96 0.9M
2024-05-21 105.48 106.38 105.26 105.88 0.7M
2024-05-20 106.79 107.20 105.84 105.84 0.3M
2024-05-17 106.15 106.87 105.77 106.79 1.5M
2024-05-16 105.32 106.49 105.18 105.99 0.8M
2024-05-15 104.55 105.52 104.22 105.49 0.6M
2024-05-14 104.99 105.00 103.92 104.30 0.6M
2024-05-13 103.50 104.71 103.30 104.61 0.6M
2024-05-10 103.48 104.08 103.18 103.21 0.5M
2024-05-09 102.10 103.11 101.96 103.09 0.6M
2024-05-08 100.62 101.98 100.32 101.85 0.6M
2024-05-07 102.00 102.12 100.89 101.02 0.6M
2024-05-06 101.84 102.04 100.96 101.82 1.6M
2024-05-03 100.11 101.31 99.99 101.17 2.5M
2024-05-02 98.04 99.34 97.72 99.22 1.9M
2024-05-01 96.98 98.29 96.52 97.38 0.5M
2024-04-30 97.18 97.96 96.74 96.83 0.8M
2024-04-29 98.31 98.67 97.60 97.99 0.7M
2024-04-26 97.97 98.45 97.60 98.16 0.5M
2024-04-25 96.44 97.97 95.84 97.68 0.6M
2024-04-24 98.79 98.81 96.82 97.27 3.5M
2024-04-23 99.49 100.25 99.26 99.85 2.0M
2024-04-22 98.38 99.32 98.07 99.20 3.2M
2024-04-19 97.00 98.12 96.73 97.86 0.9M
2024-04-18 96.73 97.70 96.43 96.90 0.7M
2024-04-17 96.56 97.93 96.13 96.78 0.8M
2024-04-16 97.33 97.42 96.20 96.40 0.9M
2024-04-15 99.29 99.72 97.50 97.92 0.6M
2024-04-12 99.46 99.88 98.14 98.53 0.8M
2024-04-11 100.88 100.95 99.56 100.36 0.8M
2024-04-10 101.49 101.49 100.20 100.94 1.4M
2024-04-09 103.30 103.88 101.84 102.78 0.8M
2024-04-08 102.35 103.08 102.21 103.05 0.8M
2024-04-05 101.00 102.54 100.70 102.34 0.8M
2024-04-04 101.11 102.32 100.51 100.98 2.5M
2024-04-03 99.49 100.72 99.36 100.26 1.7M
2024-04-02 99.90 100.00 99.24 99.61 1.8M
2024-04-01 100.88 101.00 99.83 100.30 0.6M
2024-03-28 100.40 101.26 100.20 100.88 0.6M
2024-03-27 99.11 100.40 99.11 100.40 0.6M
2024-03-26 99.43 99.75 99.04 99.15 0.5M
2024-03-25 99.55 100.11 99.39 99.42 7.1M
2024-03-22 100.88 101.06 99.31 99.38 0.5M
2024-03-21 100.51 101.50 100.35 100.88 0.7M
2024-03-20 98.43 100.47 98.23 100.40 0.6M
2024-03-19 99.17 99.45 98.77 98.81 0.7M
2024-03-18 99.40 99.56 98.56 99.27 0.5M
2024-03-15 99.68 99.94 98.76 99.34 0.7M
2024-03-14 100.94 101.18 99.19 99.76 1.0M
2024-03-13 100.70 101.44 100.64 101.08 0.6M
2024-03-12 100.00 100.79 99.34 100.60 0.7M
2024-03-11 98.99 100.12 98.69 100.03 0.5M
2024-03-08 99.70 99.81 99.03 99.33 0.4M
2024-03-07 98.77 99.40 98.62 99.40 0.7M
2024-03-06 98.62 99.14 97.88 98.23 0.8M
2024-03-05 97.11 98.25 97.04 97.96 1.5M
2024-03-04 97.00 97.68 96.77 97.18 2.1M
2024-03-01 97.16 97.93 96.56 97.33 0.8M
2024-02-29 96.83 97.25 96.08 97.08 1.5M
2024-02-28 96.92 98.18 96.39 96.46 0.9M
2024-02-27 97.39 97.90 96.46 96.92 1.6M
2024-02-26 98.48 99.06 97.78 97.97 1.0M
2024-02-23 98.46 98.97 98.31 98.66 0.4M
2024-02-22 98.07 98.74 97.89 98.14 1.1M
2024-02-21 98.12 98.18 97.35 97.68 1.2M
2024-02-20 97.30 98.66 97.13 98.02 1.4M
2024-02-16 97.68 98.72 97.58 97.83 1.1M
2024-02-15 97.16 98.55 96.92 97.97 1.1M
2024-02-14 95.19 96.79 95.19 96.77 0.6M
2024-02-13 96.78 96.97 93.97 94.70 1.4M
2024-02-12 97.48 97.94 97.04 97.76 1.7M
2024-02-09 96.80 97.50 96.52 97.34 1.2M
2024-02-08 96.94 97.03 95.64 96.76 1.2M
2024-02-07 97.01 97.31 96.40 97.03 0.8M
2024-02-06 96.48 97.16 96.26 96.94 0.4M
2024-02-05 97.03 97.19 96.00 96.44 2.1M
2024-02-02 97.65 97.79 96.79 97.44 0.5M
2024-02-01 97.61 98.25 97.15 98.20 0.9M
2024-01-31 99.20 99.78 97.26 97.61 0.8M
2024-01-30 98.96 99.42 98.27 99.28 0.7M
2024-01-29 98.68 99.01 97.96 98.99 0.5M
2024-01-26 98.24 99.01 98.21 98.85 0.5M
2024-01-25 98.27 98.42 97.44 98.21 7.6M
2024-01-24 98.89 99.25 97.60 97.83 3.0M
2024-01-23 98.95 99.51 98.81 99.27 2.2M
2024-01-22 99.62 99.85 98.58 98.95 2.6M
2024-01-19 98.48 99.82 97.65 99.62 0.7M
2024-01-18 98.10 98.52 97.75 98.17 0.6M
2024-01-17 97.51 97.96 96.69 97.48 0.6M
2024-01-16 97.81 98.40 97.43 98.35 0.7M
2024-01-12 100.07 100.40 98.55 98.56 0.7M
2024-01-11 100.24 100.62 98.81 99.55 0.8M
2024-01-10 101.03 101.31 100.01 100.65 1.4M
2024-01-09 100.52 101.33 100.09 100.99 1.8M
2024-01-08 100.58 101.40 100.19 101.31 1.1M
2024-01-05 100.26 101.36 100.03 100.75 1.2M
2024-01-04 100.00 101.07 99.96 100.17 1.6M
2024-01-03 100.00 100.30 99.36 100.01 0.7M
2024-01-02 100.05 100.80 99.86 100.49 0.7M