加拿大国家银行

NA
🏛️ 美国 →
106.88
最后更新: 2025-10-02
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
2025-10-02 106.90 106.90 106.88 106.88 0.0M
2025-10-01 107.02 107.02 107.02 107.02 0.0M
2025-09-30 106.25 106.25 105.65 106.18 0.0M
2025-09-29 107.68 107.68 106.93 106.94 0.0M
2025-09-26 108.03 108.03 108.03 108.03 0.1M
2025-09-25 108.03 108.14 107.78 107.78 0.0M
2025-09-24 109.38 109.38 109.34 109.34 0.0M
2025-09-23 109.85 109.86 109.39 109.62 0.0M
2025-09-22 110.02 110.28 110.02 110.17 0.0M
2025-09-18 109.35 109.46 109.10 109.10 0.1M
2025-09-17 109.02 109.74 109.02 109.07 0.0M
2025-09-16 109.37 109.44 109.32 109.40 0.0M
2025-09-15 108.84 108.95 108.77 108.95 0.0M
2025-09-12 107.86 107.86 107.86 107.86 0.0M
2025-09-11 107.43 108.24 107.43 108.24 0.0M
2025-09-10 107.08 107.12 106.96 106.96 0.1M
2025-09-09 105.59 106.04 105.59 105.99 0.0M
2025-09-08 104.99 105.63 104.99 105.63 0.0M
2025-09-05 105.30 105.30 105.19 105.19 0.5M
2025-09-04 104.32 104.40 104.32 104.40 0.0M
2025-09-03 104.90 105.00 104.88 104.88 0.0M
2025-09-02 104.45 105.01 104.32 105.01 0.1M
2025-08-29 104.63 105.62 104.47 105.61 0.2M
2025-08-28 103.66 104.25 103.66 104.25 0.2M
2025-08-27 103.35 105.08 103.35 105.08 0.0M
2025-08-26 108.19 108.78 108.16 108.78 0.3M
2025-08-25 109.52 109.52 108.57 108.59 0.0M
2025-08-22 109.22 109.85 109.22 109.71 0.0M
2025-08-21 108.09 108.37 108.09 108.25 0.0M
2025-08-20 108.15 108.44 108.13 108.44 0.0M
2025-08-19 109.12 109.12 108.79 108.79 0.1M
2025-08-18 108.88 108.88 108.64 108.80 0.0M
2025-08-15 109.47 109.47 109.47 109.47 0.2M
2025-08-14 107.79 108.45 107.69 108.45 0.0M
2025-08-13 108.19 108.36 108.19 108.36 0.0M
2025-08-12 107.37 107.49 107.37 107.46 0.0M
2025-08-11 106.65 106.65 106.65 106.65 0.0M
2025-08-08 106.30 106.59 106.30 106.47 0.0M
2025-08-07 106.27 106.27 105.86 105.91 0.0M
2025-08-06 105.67 105.92 105.67 105.78 0.1M
2025-08-05 105.00 105.00 104.50 104.56 0.1M
2025-08-04 99.00 104.00 99.00 102.00 0.0M
2025-08-01 102.96 103.94 102.96 103.82 0.0M
2025-07-31 103.58 103.76 103.58 103.76 0.0M
2025-07-30 105.25 105.25 104.21 104.21 0.0M
2025-07-29 105.10 105.17 105.03 105.06 0.1M
2025-07-28 105.20 105.20 104.93 105.06 0.0M
2025-07-25 105.33 105.45 105.27 105.45 0.0M
2025-07-24 106.09 106.09 106.09 106.09 0.1M
2025-07-23 105.15 105.76 105.15 105.76 0.0M
2025-07-22 104.84 104.95 104.84 104.88 0.0M
2025-07-18 104.14 104.14 104.14 104.14 0.0M
2025-07-17 103.13 103.88 103.13 103.88 0.0M
2025-07-16 102.34 103.05 102.34 103.05 0.0M
2025-07-15 102.68 102.68 102.68 102.68 0.0M
2025-07-14 102.64 102.80 102.62 102.76 0.0M
2025-07-11 102.72 102.72 102.72 102.72 0.1M
2025-07-09 102.79 103.43 102.66 103.43 0.0M
2025-07-08 102.47 102.47 101.96 102.31 0.1M
2025-07-07 103.85 103.85 103.55 103.55 0.1M
2025-07-03 104.01 104.27 103.97 104.27 0.0M
2025-07-02 102.83 104.04 102.83 103.84 0.0M
2025-07-01 101.30 101.30 101.30 101.30 0.0M
2025-06-30 102.13 103.22 102.13 103.11 0.0M
2025-06-27 102.34 102.44 101.60 101.77 0.1M
2025-06-26 100.99 101.71 100.95 101.71 0.1M
2025-06-25 99.51 100.11 99.51 100.11 0.0M
2025-06-24 100.47 100.62 99.98 99.98 0.0M
2025-06-23 99.25 99.25 99.00 99.08 0.1M
2025-06-20 98.20 98.76 98.20 98.53 0.0M
2025-06-18 99.40 99.40 98.77 98.77 0.0M
2025-06-17 99.29 99.47 99.29 99.42 0.1M
2025-06-16 100.34 100.53 100.05 100.10 0.0M
2025-06-13 99.05 99.63 99.05 99.38 0.1M
2025-06-12 99.05 99.28 99.05 99.17 0.0M
2025-06-11 98.20 98.41 98.20 98.35 0.1M
2025-06-10 98.71 98.81 98.25 98.25 0.1M
2025-06-09 97.58 98.49 97.58 98.44 0.0M
2025-06-06 97.81 98.09 97.54 97.87 0.0M
2025-06-05 98.09 98.09 97.78 97.78 0.1M
2025-06-04 98.13 98.13 97.82 97.90 0.1M
2025-06-03 97.30 98.30 97.23 98.16 0.0M
2025-06-02 97.45 97.53 97.13 97.53 0.1M
2025-05-30 97.41 98.52 97.41 98.44 0.2M
2025-05-29 96.76 96.82 96.31 96.64 0.1M
2025-05-28 96.45 98.22 96.29 97.04 0.1M
2025-05-27 94.01 94.01 93.46 93.46 0.0M
2025-05-23 93.67 94.07 93.67 94.05 0.0M
2025-05-22 92.62 93.38 92.62 92.82 0.1M
2025-05-21 92.85 93.42 92.79 93.20 0.1M
2025-05-20 92.72 92.72 92.11 92.11 0.1M
2025-05-19 95.99 96.00 95.99 96.00 0.0M
2025-05-16 91.49 91.89 91.49 91.89 0.0M
2025-05-15 91.19 91.37 91.19 91.37 0.1M
2025-05-14 90.47 90.62 90.44 90.62 0.1M
2025-05-13 90.42 90.49 90.20 90.49 0.0M
2025-05-12 90.22 90.41 90.18 90.20 0.1M
2025-05-09 89.31 89.59 89.31 89.59 0.2M
2025-05-08 89.41 89.50 89.19 89.28 0.1M
2025-05-07 89.78 89.82 89.37 89.37 0.1M
2025-05-06 89.47 89.47 88.88 88.91 0.0M
2025-05-05 88.44 88.70 88.37 88.58 0.0M
2025-05-02 88.21 88.35 88.20 88.20 0.0M
2025-05-01 87.49 87.69 86.99 87.50 0.0M
2025-04-30 86.58 87.46 86.40 87.46 0.1M
2025-04-29 86.52 86.74 86.52 86.62 0.0M
2025-04-28 86.02 86.28 85.99 86.12 0.0M
2025-04-25 85.50 85.50 85.42 85.44 0.0M
2025-04-24 5.29 5.46 4.87 4.90 0.0M
2025-04-23 5.00 5.30 5.00 5.03 0.0M
2025-04-22 4.95 5.15 4.66 4.80 0.0M
2025-04-21 4.28 5.04 4.12 4.60 0.0M
2025-04-17 4.10 4.45 4.10 4.30 0.0M
2025-04-16 4.24 4.24 4.18 4.23 0.0M
2025-04-15 3.75 4.50 3.75 4.40 0.0M
2025-04-14 3.59 4.60 3.59 4.13 0.1M
2025-04-11 3.81 4.01 3.42 3.70 0.0M
2025-04-10 4.07 4.07 3.76 3.81 0.0M
2025-04-09 4.05 4.23 4.05 4.07 0.0M
2025-04-08 4.29 4.50 4.10 4.10 0.0M
2025-04-07 4.40 4.55 4.20 4.22 0.0M
2025-04-04 4.02 4.95 4.02 4.80 0.1M
2025-04-03 4.70 5.17 4.55 4.70 0.0M
2025-04-02 4.53 5.23 4.53 4.54 0.0M
2025-04-01 4.37 4.71 4.20 4.71 0.0M
2025-03-31 4.43 4.99 4.02 4.50 0.0M
2025-03-28 4.91 4.91 4.50 4.50 0.0M
2025-03-27 4.17 4.71 4.17 4.70 0.0M
2025-03-26 4.83 4.87 4.62 4.87 0.0M
2025-03-25 4.87 4.98 4.55 4.62 0.0M
2025-03-24 4.56 4.87 4.50 4.78 0.0M
2025-03-21 5.28 5.28 4.60 4.66 0.0M
2025-03-20 4.90 5.05 4.90 5.05 0.0M
2025-03-19 5.22 5.22 4.76 5.20 0.0M
2025-03-18 4.70 4.89 4.57 4.71 0.0M
2025-03-17 5.11 5.49 4.37 4.73 0.0M
2025-03-14 5.01 5.35 5.00 5.18 0.0M
2025-03-13 5.20 5.27 5.10 5.27 0.0M
2025-03-12 5.24 5.32 5.01 5.16 0.0M
2025-03-11 5.20 5.28 5.07 5.12 0.0M
2025-03-10 5.40 5.74 5.02 5.34 0.0M
2025-03-07 5.60 6.50 5.25 5.80 0.0M
2025-03-06 5.44 6.16 5.35 5.55 0.0M
2025-03-05 5.51 5.80 5.51 5.60 0.0M
2025-03-04 5.33 5.94 5.00 5.46 0.0M
2025-03-03 6.06 6.40 5.80 5.80 0.0M
2025-02-28 6.18 6.60 5.41 6.30 0.0M
2025-02-27 5.89 6.66 5.89 6.00 0.0M
2025-02-26 5.80 6.59 5.80 6.51 0.0M
2025-02-25 5.98 6.00 5.40 5.80 0.0M
2025-02-24 6.45 6.58 5.80 6.15 0.0M
2025-02-21 6.75 7.41 6.58 6.58 0.0M
2025-02-20 6.61 6.75 6.32 6.71 0.0M
2025-02-19 6.50 6.74 6.30 6.48 0.0M
2025-02-18 6.81 6.95 6.46 6.70 0.0M
2025-02-14 6.62 7.24 6.62 7.24 0.0M
2025-02-13 6.80 7.00 6.56 6.88 0.0M
2025-02-12 6.66 6.99 6.63 6.83 0.0M
2025-02-11 6.71 7.09 6.71 7.07 0.0M
2025-02-10 6.55 6.99 6.55 6.85 0.0M
2025-02-07 6.21 6.87 6.21 6.68 0.0M
2025-02-06 6.49 6.66 6.32 6.35 0.0M
2025-02-05 6.50 6.70 6.40 6.66 0.0M
2025-02-04 6.31 6.75 6.18 6.70 0.0M
2025-02-03 6.50 6.73 5.98 6.11 0.1M
2025-01-31 6.85 6.93 6.38 6.84 0.0M
2025-01-30 6.90 6.95 6.33 6.95 0.0M
2025-01-29 6.55 7.00 6.06 7.00 0.0M
2025-01-28 7.50 7.50 5.76 6.76 1.0M
2025-01-27 7.97 7.97 7.35 7.62 0.0M
2025-01-24 7.49 8.47 7.49 8.24 0.0M
2025-01-23 7.66 8.22 7.33 7.50 0.0M
2025-01-22 7.98 8.35 7.66 7.66 0.0M
2025-01-21 7.97 8.95 7.95 8.14 0.0M
2025-01-17 8.10 8.46 7.64 7.71 0.0M
2025-01-16 8.16 9.17 7.52 8.10 0.1M
2025-01-15 7.45 8.35 7.23 8.03 0.0M
2025-01-14 7.07 7.65 6.99 7.30 0.0M
2025-01-13 7.06 7.76 7.04 7.07 0.0M
2025-01-10 7.74 7.74 7.15 7.28 0.0M
2025-01-08 7.75 8.04 7.57 7.62 0.0M
2025-01-07 8.44 8.59 7.50 7.75 0.0M
2025-01-06 8.24 8.88 8.24 8.50 0.0M
2025-01-03 9.25 10.11 8.10 8.10 0.1M
2025-01-02 8.95 9.55 8.68 9.50 0.0M