CCL 实业

CCLb
🏛️ 加拿大 →
78.19
最后更新: 2025-10-01
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
2023-12-29 59.01 59.60 59.01 59.59 0.0M
2023-12-28 59.46 59.55 58.99 59.33 0.0M
2023-12-27 59.65 59.66 58.91 59.17 0.0M
2023-12-22 59.37 59.73 59.37 59.73 0.1M
2023-12-21 58.45 59.32 58.45 59.21 0.0M
2023-12-20 59.86 60.01 58.16 58.16 0.0M
2023-12-19 59.91 59.91 59.34 59.65 0.0M
2023-12-18 59.00 59.68 58.88 59.45 0.0M
2023-12-15 60.47 60.47 58.56 58.71 0.0M
2023-12-14 61.73 61.73 60.00 60.19 0.0M
2023-12-13 60.53 61.57 60.44 61.10 0.0M
2023-12-12 60.02 60.66 59.79 60.66 0.0M
2023-12-11 59.72 60.20 59.38 60.09 0.0M
2023-12-08 59.54 59.69 59.33 59.66 0.1M
2023-12-07 58.31 60.08 58.31 59.20 0.1M
2023-12-06 56.28 58.36 56.28 58.17 0.0M
2023-12-05 56.69 56.72 55.82 55.89 0.0M
2023-12-04 57.54 57.60 56.97 57.04 0.0M
2023-12-01 56.24 57.56 56.01 57.53 0.0M
2023-11-30 56.29 56.29 55.94 55.96 0.0M
2023-11-29 56.20 56.26 56.05 56.15 0.0M
2023-11-28 56.70 57.15 56.30 56.30 0.0M
2023-11-27 57.28 57.65 56.80 56.80 0.0M
2023-11-24 57.85 58.08 57.60 57.76 0.0M
2023-11-23 58.25 58.25 57.85 57.85 0.0M
2023-11-22 57.64 58.07 57.64 58.01 0.0M
2023-11-21 57.88 58.02 57.63 57.63 0.0M
2023-11-20 57.72 58.46 57.52 58.35 0.0M
2023-11-17 58.30 58.62 57.90 58.33 0.0M
2023-11-16 57.97 58.61 57.61 58.54 0.1M
2023-11-15 57.97 58.47 57.20 58.13 0.0M
2023-11-14 56.70 58.79 56.70 58.79 0.0M
2023-11-13 54.29 57.49 54.29 56.79 0.0M
2023-11-10 53.27 53.92 52.86 53.87 0.1M
2023-11-09 55.31 55.31 53.81 53.91 0.0M
2023-11-08 54.51 55.41 54.51 55.00 0.0M
2023-11-07 55.39 55.48 54.59 54.59 0.0M
2023-11-06 55.97 56.13 55.60 55.71 0.0M
2023-11-03 55.64 55.96 55.50 55.50 0.0M
2023-11-02 54.91 55.29 54.51 55.15 0.0M
2023-11-01 54.62 54.62 54.11 54.32 0.0M
2023-10-31 54.42 54.84 54.23 54.23 0.0M
2023-10-30 54.86 54.86 54.30 54.44 0.0M
2023-10-27 54.01 54.27 53.75 53.86 0.0M
2023-10-26 54.75 55.14 54.32 54.32 0.0M
2023-10-25 55.06 55.44 54.85 55.09 0.0M
2023-10-24 55.30 55.30 54.54 55.02 0.0M
2023-10-23 55.21 55.67 55.21 55.22 0.0M
2023-10-20 55.49 55.62 55.23 55.46 0.0M
2023-10-19 55.00 55.54 54.74 55.48 0.0M
2023-10-18 55.77 55.77 54.90 55.30 0.0M
2023-10-17 56.36 56.54 55.55 55.75 0.0M
2023-10-16 56.20 56.89 56.20 56.69 0.0M
2023-10-13 56.10 56.10 55.42 56.03 0.0M
2023-10-12 56.68 56.68 56.00 56.00 0.0M
2023-10-11 56.68 56.87 56.51 56.63 0.0M
2023-10-10 56.52 56.72 56.31 56.42 0.0M
2023-10-06 55.88 56.59 55.56 56.27 0.0M
2023-10-05 56.66 56.87 56.29 56.32 0.0M
2023-10-04 56.63 56.86 56.38 56.70 0.1M
2023-10-03 56.72 56.82 56.34 56.40 0.0M
2023-10-02 57.02 57.02 56.55 56.99 0.0M
2023-09-29 57.24 57.59 56.98 57.01 0.0M
2023-09-28 56.35 57.29 56.25 57.23 0.0M
2023-09-27 55.85 55.85 54.80 55.82 0.0M
2023-09-26 55.86 56.14 55.44 56.07 0.0M
2023-09-25 56.64 57.13 56.35 56.35 0.0M
2023-09-22 56.61 57.32 56.61 57.06 0.1M
2023-09-21 56.98 57.05 56.24 56.47 0.0M
2023-09-20 57.50 57.90 57.03 57.06 0.0M
2023-09-19 57.05 57.53 56.80 57.13 0.0M
2023-09-18 57.80 57.81 57.21 57.51 0.0M
2023-09-15 57.98 58.09 57.74 57.85 0.0M
2023-09-14 57.42 57.68 57.11 57.60 0.0M
2023-09-13 57.57 57.57 56.83 56.98 0.0M
2023-09-12 58.47 58.52 58.16 58.16 0.0M
2023-09-11 58.64 58.82 58.41 58.49 0.0M
2023-09-08 58.94 58.94 58.52 58.83 0.0M
2023-09-07 60.09 60.15 59.05 59.05 0.0M
2023-09-06 60.39 60.70 60.04 60.13 0.0M
2023-09-05 61.00 61.00 60.02 60.25 0.0M
2023-09-01 60.47 60.94 60.47 60.87 0.0M
2023-08-31 61.19 61.19 60.30 60.43 0.0M
2023-08-30 61.17 61.56 60.45 60.58 0.0M
2023-08-29 60.51 61.14 60.51 61.12 0.0M
2023-08-28 60.36 60.66 60.16 60.26 0.0M
2023-08-25 60.24 60.24 59.94 59.99 0.0M
2023-08-24 60.06 60.26 60.01 60.01 0.0M
2023-08-23 60.05 60.77 60.05 60.33 0.0M
2023-08-22 60.34 60.38 59.86 59.95 0.0M
2023-08-21 60.14 60.39 59.97 60.28 0.0M
2023-08-18 60.75 61.34 60.33 60.42 0.0M
2023-08-17 61.20 61.47 60.93 61.11 0.0M
2023-08-16 60.25 61.18 60.12 61.15 0.0M
2023-08-15 60.76 61.15 60.44 60.50 0.0M
2023-08-14 61.56 61.71 60.93 61.03 0.0M
2023-08-11 62.56 62.56 61.68 61.90 0.0M
2023-08-10 63.77 63.78 62.17 62.38 0.0M
2023-08-09 62.76 62.87 62.33 62.45 0.0M
2023-08-08 61.72 62.14 61.59 62.12 0.0M
2023-08-04 61.35 62.32 60.04 61.74 0.0M
2023-08-03 62.89 62.89 61.57 61.58 0.0M
2023-08-02 62.98 63.11 62.61 63.04 0.0M
2023-08-01 62.80 63.66 62.62 63.13 0.0M
2023-07-31 63.70 63.70 62.99 63.20 0.0M
2023-07-28 64.32 64.32 63.60 63.61 0.0M
2023-07-27 63.69 63.99 63.26 63.36 0.0M
2023-07-26 64.29 64.29 63.40 63.40 0.0M
2023-07-25 64.63 64.92 64.33 64.68 0.0M
2023-07-24 65.44 65.44 64.88 64.97 0.0M
2023-07-21 64.90 64.99 64.78 64.95 0.0M
2023-07-20 65.56 65.56 64.64 65.37 0.0M
2023-07-19 65.30 65.68 65.30 65.62 0.0M
2023-07-18 66.11 66.11 65.72 65.99 0.0M
2023-07-17 66.35 66.35 66.02 66.17 0.0M
2023-07-14 66.52 66.55 66.09 66.35 0.0M
2023-07-13 65.35 66.40 65.35 66.40 0.1M
2023-07-12 64.48 65.19 64.37 64.94 0.0M
2023-07-11 64.55 64.55 64.20 64.37 0.0M
2023-07-10 64.56 64.77 64.38 64.38 0.0M
2023-07-07 64.21 64.59 64.16 64.38 0.1M
2023-07-06 64.03 64.34 63.99 63.99 0.0M
2023-07-05 64.24 65.06 64.14 64.22 0.1M
2023-07-04 65.16 65.16 64.42 64.61 0.0M
2023-06-30 64.50 65.35 64.50 65.05 0.1M
2023-06-29 64.12 64.74 64.12 64.48 0.1M
2023-06-28 63.58 64.29 63.57 64.25 0.1M
2023-06-27 62.66 63.54 62.21 63.50 0.0M
2023-06-26 62.00 62.44 61.79 62.09 0.0M
2023-06-23 61.96 62.40 61.80 61.95 0.0M
2023-06-22 61.98 62.30 61.97 62.01 0.0M
2023-06-21 61.23 61.81 61.10 61.79 0.0M
2023-06-20 62.00 62.24 61.20 61.22 0.0M
2023-06-19 62.24 62.30 61.60 62.05 0.0M
2023-06-16 61.92 63.53 61.66 61.88 0.0M
2023-06-15 62.25 62.72 61.66 62.08 0.1M
2023-06-14 62.38 62.81 62.38 62.75 0.0M
2023-06-13 63.13 63.13 61.80 62.22 0.0M
2023-06-12 62.47 63.55 62.30 62.93 0.0M
2023-06-09 62.52 63.64 62.52 63.05 0.0M
2023-06-08 62.98 63.86 62.98 63.03 0.1M
2023-06-07 63.24 63.73 63.13 63.48 0.0M
2023-06-06 63.16 63.66 62.91 63.50 0.0M
2023-06-05 63.39 64.11 63.39 63.62 0.0M
2023-06-02 62.56 63.47 62.36 63.16 0.0M
2023-06-01 63.12 63.32 62.17 62.64 0.0M
2023-05-31 62.97 63.87 62.53 63.33 0.0M
2023-05-30 65.83 65.83 63.52 63.56 0.0M
2023-05-29 65.52 65.73 65.52 65.69 0.0M
2023-05-26 66.18 66.40 65.51 65.57 0.0M
2023-05-25 67.27 67.60 65.34 65.46 0.0M
2023-05-24 67.24 67.89 67.24 67.43 0.0M
2023-05-23 70.63 70.63 67.54 67.54 0.0M
2023-05-19 70.68 70.68 70.57 70.67 0.0M
2023-05-18 70.60 71.50 70.55 71.10 0.1M
2023-05-17 68.43 69.58 68.43 69.35 0.0M
2023-05-16 68.18 68.87 68.06 68.13 0.0M
2023-05-15 68.24 68.47 67.77 68.47 0.0M
2023-05-12 67.50 68.06 67.12 68.06 0.0M
2023-05-11 67.85 68.60 67.63 67.78 0.0M
2023-05-10 64.04 64.96 64.04 64.96 0.0M
2023-05-09 64.59 64.78 64.52 64.72 0.0M
2023-05-08 64.61 64.74 64.51 64.51 0.0M
2023-05-05 64.11 64.16 63.74 64.07 0.0M
2023-05-04 64.15 64.83 64.15 64.23 0.0M
2023-05-03 64.32 64.66 63.90 64.49 0.0M
2023-05-02 64.90 64.90 63.01 63.89 0.0M
2023-05-01 65.01 65.19 64.92 65.18 0.0M
2023-04-28 63.96 64.67 63.65 63.68 0.0M
2023-04-27 63.89 64.01 63.76 63.82 0.0M
2023-04-26 64.28 64.47 63.77 63.93 0.0M
2023-04-25 65.07 65.07 64.34 64.37 0.0M
2023-04-24 65.58 65.58 65.06 65.27 0.0M
2023-04-21 65.87 65.87 65.40 65.53 0.0M
2023-04-20 64.15 65.60 64.15 65.13 0.0M
2023-04-19 64.72 65.19 64.39 64.39 0.0M
2023-04-18 65.79 65.79 64.88 64.98 0.0M
2023-04-17 66.56 66.56 65.29 65.56 0.0M
2023-04-14 67.65 67.65 66.17 66.33 0.1M
2023-04-13 68.28 68.51 67.77 68.05 0.1M
2023-04-12 67.93 68.39 67.90 68.04 0.0M
2023-04-11 66.97 68.11 66.47 68.00 0.1M
2023-04-10 67.79 69.10 67.79 69.04 0.0M
2023-04-06 66.31 67.56 66.31 67.49 0.0M
2023-04-05 65.64 66.44 65.42 66.36 0.0M
2023-04-04 66.59 67.20 66.21 66.21 0.0M
2023-04-03 67.29 67.29 66.39 66.46 0.0M
2023-03-31 66.68 67.17 66.08 67.17 0.0M
2023-03-30 66.33 66.33 65.69 66.17 0.0M
2023-03-29 65.80 66.10 65.53 65.90 0.0M
2023-03-28 65.19 65.78 65.19 65.46 0.1M
2023-03-27 64.89 65.36 64.71 65.21 0.0M
2023-03-24 64.40 64.67 64.10 64.67 0.0M
2023-03-23 65.65 65.65 64.95 65.06 0.0M
2023-03-22 65.66 66.01 65.57 65.57 0.0M
2023-03-21 64.10 65.27 64.10 64.86 0.0M
2023-03-20 64.00 64.24 63.54 64.08 0.0M
2023-03-17 63.84 64.06 63.20 63.58 0.0M
2023-03-16 62.60 64.24 62.60 63.88 0.0M
2023-03-15 62.41 63.19 62.10 63.15 0.0M
2023-03-14 63.86 63.86 62.97 63.50 0.0M
2023-03-13 62.51 63.21 61.85 63.21 0.1M
2023-03-10 64.60 64.60 63.18 63.42 0.0M
2023-03-09 65.21 65.21 63.99 64.46 0.0M
2023-03-08 65.64 65.64 65.26 65.46 0.0M
2023-03-07 64.92 65.15 64.38 64.49 0.0M
2023-03-06 65.24 65.64 65.07 65.30 0.0M
2023-03-03 65.13 65.41 64.31 65.36 0.0M
2023-03-02 65.26 65.80 64.49 64.85 0.0M
2023-03-01 66.70 66.70 65.25 65.66 0.0M
2023-02-28 64.99 65.76 64.44 65.69 0.0M
2023-02-27 64.91 65.08 64.50 64.94 0.0M
2023-02-24 63.69 65.39 63.69 65.01 0.0M
2023-02-23 61.50 64.15 61.40 64.12 0.0M
2023-02-22 60.88 61.80 60.50 61.40 0.0M
2023-02-21 61.52 61.54 60.34 60.50 0.0M
2023-02-17 60.53 61.68 60.38 61.58 0.0M
2023-02-16 62.05 62.05 60.50 60.90 0.0M
2023-02-15 62.23 62.61 62.23 62.59 0.0M
2023-02-14 61.78 62.73 61.54 62.42 0.0M
2023-02-13 62.60 62.84 62.25 62.30 0.0M
2023-02-10 62.87 63.55 62.27 62.67 0.0M
2023-02-09 63.95 64.75 62.82 63.01 0.0M
2023-02-08 63.67 63.88 63.46 63.80 0.0M
2023-02-07 62.84 63.96 62.84 63.80 0.0M
2023-02-06 62.40 62.87 62.40 62.87 0.0M
2023-02-03 62.57 63.27 62.34 62.88 0.0M
2023-02-02 61.20 63.10 60.65 63.02 0.0M
2023-02-01 61.98 63.20 61.44 61.50 0.0M
2023-01-31 62.01 62.29 61.55 62.27 0.0M
2023-01-30 62.54 62.56 61.89 61.89 0.0M
2023-01-27 62.89 62.93 61.62 62.18 0.0M
2023-01-26 61.86 62.54 61.63 62.53 0.0M
2023-01-25 61.63 61.76 61.31 61.52 0.0M
2023-01-24 60.12 61.66 60.12 61.45 0.0M
2023-01-23 60.75 61.81 60.75 61.22 0.0M
2023-01-20 60.01 61.15 59.90 61.10 0.1M
2023-01-19 60.47 60.47 59.44 59.99 0.0M
2023-01-18 60.25 60.73 60.16 60.47 0.0M
2023-01-17 59.12 60.29 59.12 59.94 0.0M
2023-01-16 60.03 60.08 59.34 59.70 0.0M
2023-01-13 59.45 60.39 59.45 60.26 0.0M
2023-01-12 60.38 60.58 59.21 59.71 0.0M
2023-01-11 59.97 60.49 59.55 60.21 0.0M
2023-01-10 58.71 59.51 58.21 59.51 0.0M
2023-01-09 59.51 59.66 58.50 58.79 0.0M
2023-01-06 58.43 59.51 58.40 59.29 0.0M
2023-01-05 58.53 58.85 58.52 58.61 0.0M
2023-01-04 58.28 59.13 58.28 59.13 0.0M
2023-01-03 58.70 58.70 57.61 58.02 0.0M