加拿大轮胎公司

CTCa
🏛️ 加拿大 →
165.20
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
2025-09-29 165.17 165.20 164.89 165.20 0.0M
2025-09-26 165.32 165.99 163.70 164.42 0.0M
2025-09-25 164.44 164.61 163.38 164.39 0.0M
2025-09-24 164.29 164.38 163.70 164.38 0.0M
2025-09-23 164.96 164.96 163.21 163.21 0.0M
2025-09-22 165.39 166.81 165.13 165.15 0.0M
2025-09-19 166.73 167.20 164.65 164.67 0.0M
2025-09-18 168.26 168.95 167.45 167.85 0.0M
2025-09-17 168.30 169.30 167.86 168.87 0.0M
2025-09-16 170.73 170.76 168.37 168.59 0.0M
2025-09-15 171.10 171.10 169.63 169.80 0.0M
2025-09-12 172.79 172.79 171.28 171.86 0.0M
2025-09-11 170.63 172.48 170.63 172.22 0.0M
2025-09-10 170.89 171.07 170.18 170.23 0.0M
2025-09-09 170.82 171.27 169.75 170.80 0.0M
2025-09-08 170.12 171.19 170.12 171.19 0.0M
2025-09-05 169.55 170.10 169.00 170.10 0.0M
2025-09-04 168.51 169.29 168.51 169.15 0.0M
2025-09-03 168.02 169.31 168.02 168.81 0.0M
2025-09-02 168.11 168.72 165.89 167.10 0.0M
2025-08-29 170.98 171.32 169.14 171.32 0.0M
2025-08-28 170.77 170.95 169.18 170.72 0.0M
2025-08-27 170.80 172.06 170.74 172.06 0.0M
2025-08-26 170.09 171.84 170.08 171.84 0.0M
2025-08-25 170.50 170.50 169.19 169.73 0.0M
2025-08-22 167.83 170.07 167.83 170.03 0.0M
2025-08-21 166.15 167.35 165.61 166.95 0.0M
2025-08-20 165.45 166.40 165.42 165.73 0.0M
2025-08-19 166.43 167.16 166.22 166.22 0.0M
2025-08-18 165.86 166.59 165.74 166.58 0.0M
2025-08-15 166.82 167.31 165.75 166.49 0.0M
2025-08-14 165.65 166.61 165.60 166.15 0.0M
2025-08-13 164.11 165.43 163.50 165.07 0.0M
2025-08-12 162.50 164.56 162.23 163.60 0.0M
2025-08-11 160.27 163.21 160.24 161.48 0.0M
2025-08-08 164.70 165.25 158.34 159.81 0.0M
2025-08-07 179.46 179.50 164.89 165.37 0.0M
2025-08-06 185.03 185.56 184.88 185.33 0.0M
2025-08-05 184.16 186.48 183.91 185.57 0.0M
2025-08-01 183.08 185.50 183.08 183.99 0.0M
2025-07-31 184.52 186.30 184.52 185.90 0.0M
2025-07-30 188.15 188.15 186.48 186.48 0.0M
2025-07-29 188.82 189.39 188.18 188.26 0.0M
2025-07-28 189.85 189.85 189.18 189.18 0.0M
2025-07-25 190.47 190.47 188.45 189.56 0.0M
2025-07-24 192.30 192.53 191.12 191.12 0.0M
2025-07-23 192.68 194.21 192.67 192.67 0.0M
2025-07-22 191.85 192.28 191.47 191.95 0.0M
2025-07-21 191.40 191.99 191.40 191.60 0.0M
2025-07-18 191.50 191.50 190.80 190.80 0.0M
2025-07-17 191.05 191.99 190.72 191.59 0.0M
2025-07-16 190.10 191.23 189.72 191.16 0.0M
2025-07-15 191.27 191.27 189.67 189.67 0.0M
2025-07-14 189.74 189.75 189.74 189.74 0.0M
2025-07-11 188.85 189.48 188.15 189.31 0.0M
2025-07-10 188.18 189.87 188.17 188.82 0.0M
2025-07-09 187.11 189.11 187.11 188.62 0.0M
2025-07-08 186.94 187.77 186.26 187.37 0.0M
2025-07-07 185.26 186.92 185.16 185.17 0.0M
2025-07-04 184.55 185.60 184.55 185.30 0.0M
2025-07-03 186.47 187.13 185.44 185.44 0.0M
2025-07-02 184.10 185.98 182.35 185.98 0.0M
2025-06-30 182.95 185.46 182.39 185.46 0.0M
2025-06-27 182.14 182.59 181.45 182.47 0.0M
2025-06-26 182.51 182.51 181.08 181.27 0.0M
2025-06-25 184.12 184.12 182.57 182.59 0.0M
2025-06-24 184.90 184.90 183.70 184.57 0.0M
2025-06-23 183.65 185.26 183.30 183.99 0.0M
2025-06-20 182.27 184.18 182.27 183.71 0.0M
2025-06-19 181.20 181.40 181.20 181.40 0.0M
2025-06-18 180.10 180.62 179.95 180.34 0.0M
2025-06-17 179.79 180.72 178.47 179.23 0.0M
2025-06-16 178.74 181.71 178.74 179.96 0.0M
2025-06-13 179.00 179.48 177.89 178.02 0.0M
2025-06-12 178.80 179.85 178.80 179.75 0.0M
2025-06-11 181.00 181.44 179.14 179.14 0.0M
2025-06-10 177.77 178.79 177.17 177.28 0.0M
2025-06-09 177.52 178.77 177.19 177.49 0.0M
2025-06-06 176.11 177.51 176.11 177.29 0.0M
2025-06-05 175.33 176.19 175.21 176.19 0.0M
2025-06-04 173.98 175.46 172.86 174.75 0.0M
2025-06-03 173.37 173.82 171.73 172.56 0.0M
2025-06-02 174.37 175.55 173.70 173.70 0.0M
2025-05-30 172.00 174.72 172.00 174.68 0.0M
2025-05-29 173.59 173.97 172.49 172.83 0.0M
2025-05-28 170.77 173.19 170.77 173.19 0.0M
2025-05-27 170.70 171.38 170.56 171.38 0.0M
2025-05-26 168.91 169.21 167.96 168.62 0.0M
2025-05-23 167.82 168.36 167.29 168.04 0.0M
2025-05-22 168.08 169.12 168.08 168.64 0.0M
2025-05-21 168.13 168.70 167.05 168.08 0.0M
2025-05-20 168.25 169.27 167.95 168.18 0.0M
2025-05-16 161.50 166.13 161.21 166.13 0.0M
2025-05-15 159.97 161.27 159.97 160.57 0.0M
2025-05-14 158.50 160.52 158.50 159.55 0.0M
2025-05-13 160.54 161.31 159.31 160.67 0.0M
2025-05-12 160.70 160.89 158.58 159.90 0.0M
2025-05-09 161.25 162.78 159.54 160.04 0.0M
2025-05-08 157.61 163.42 157.61 160.26 0.0M
2025-05-07 151.60 153.10 151.30 153.10 0.0M
2025-05-06 152.35 153.22 152.06 152.75 0.0M
2025-05-05 150.56 152.54 150.56 152.37 0.0M
2025-05-02 151.33 152.09 150.86 150.86 0.0M
2025-05-01 151.28 151.99 150.84 150.84 0.0M
2025-04-30 149.95 151.19 149.61 150.87 0.0M
2025-04-29 152.46 152.63 152.18 152.32 0.0M
2025-04-28 152.19 152.54 149.77 151.53 0.0M
2025-04-25 149.32 151.29 149.32 151.29 0.0M
2025-04-24 149.09 150.55 149.09 149.74 0.0M
2025-04-23 152.87 153.24 149.58 149.58 0.0M
2025-04-22 148.91 151.62 148.91 151.53 0.0M
2025-04-21 148.02 148.35 145.99 147.82 0.0M
2025-04-17 148.53 148.53 146.76 146.87 0.0M
2025-04-16 147.27 147.35 146.89 146.90 0.0M
2025-04-15 147.12 147.95 146.99 147.35 0.0M
2025-04-14 146.50 148.42 146.50 147.43 0.0M
2025-04-11 145.33 146.67 145.33 146.02 0.0M
2025-04-10 144.66 144.81 142.34 144.41 0.0M
2025-04-09 142.40 146.17 140.87 144.65 0.0M
2025-04-08 146.52 146.52 141.24 141.24 0.0M
2025-04-07 140.39 144.47 140.00 144.32 0.0M
2025-04-04 145.72 147.27 143.86 144.48 0.0M
2025-04-03 149.24 150.39 148.15 148.17 0.0M
2025-04-02 149.57 150.70 149.57 150.70 0.0M
2025-04-01 149.18 152.43 149.18 150.36 0.0M
2025-03-31 149.32 150.59 149.32 149.39 0.0M
2025-03-28 148.85 149.48 148.56 149.31 0.0M
2025-03-27 149.07 150.02 149.02 149.23 0.0M
2025-03-26 149.57 149.57 148.68 148.80 0.0M
2025-03-25 149.98 152.51 149.32 151.43 0.0M
2025-03-24 149.38 150.12 149.05 149.16 0.0M
2025-03-21 148.00 149.00 147.32 148.19 0.0M
2025-03-20 147.99 149.35 147.73 148.72 0.0M
2025-03-19 148.35 148.80 147.30 148.17 0.0M
2025-03-18 144.78 147.80 144.78 147.52 0.0M
2025-03-17 144.48 145.01 144.36 144.69 0.0M
2025-03-14 144.64 145.15 143.50 143.50 0.0M
2025-03-13 146.39 147.44 144.55 144.65 0.0M
2025-03-12 147.11 147.75 145.32 146.94 0.0M
2025-03-11 145.77 147.45 145.60 147.45 0.0M
2025-03-10 147.04 147.15 145.02 146.03 0.0M
2025-03-07 144.62 146.10 144.30 146.10 0.0M
2025-03-06 144.16 145.12 142.43 144.62 0.0M
2025-03-05 143.33 144.45 143.03 143.88 0.0M
2025-03-04 139.96 142.24 139.66 142.21 0.0M
2025-03-03 143.18 143.35 140.38 140.90 0.0M
2025-02-28 143.00 143.15 141.69 142.49 0.0M
2025-02-27 146.05 146.05 143.16 143.25 0.0M
2025-02-26 146.30 147.57 146.21 146.21 0.0M
2025-02-25 143.80 146.01 143.57 146.01 0.0M
2025-02-24 141.90 143.49 141.70 142.47 0.0M
2025-02-21 144.50 144.50 141.73 141.73 0.0M
2025-02-20 146.35 146.35 144.02 144.98 0.0M
2025-02-19 140.87 146.11 140.69 145.11 0.0M
2025-02-18 143.61 143.61 139.93 139.99 0.0M
2025-02-14 141.89 144.12 141.15 144.00 0.0M
2025-02-13 154.48 155.51 145.17 145.17 0.0M
2025-02-12 157.66 157.95 156.65 157.72 0.0M
2025-02-11 156.50 158.75 156.50 158.51 0.0M
2025-02-10 155.68 157.96 155.06 157.55 0.0M
2025-02-07 156.79 156.90 155.51 155.55 0.0M
2025-02-06 158.48 158.48 156.44 157.54 0.0M
2025-02-05 160.08 160.18 158.90 159.84 0.0M
2025-02-04 159.02 161.75 159.02 160.58 0.0M
2025-02-03 155.79 160.00 155.42 158.11 0.0M
2025-01-31 163.94 168.11 162.91 163.58 0.0M
2025-01-30 165.70 166.92 164.70 165.89 0.0M
2025-01-29 167.50 167.50 164.90 165.24 0.0M
2025-01-28 168.06 168.96 166.25 167.50 0.0M
2025-01-27 167.08 169.20 167.08 169.17 0.0M
2025-01-24 166.08 167.67 165.59 167.38 0.0M
2025-01-23 160.29 167.34 160.22 166.77 0.0M
2025-01-22 161.69 161.74 159.48 159.48 0.0M
2025-01-21 161.53 162.67 161.00 162.67 0.0M
2025-01-20 160.61 161.30 160.59 160.79 0.0M
2025-01-17 162.31 162.72 160.91 161.13 0.0M
2025-01-16 161.81 162.45 159.64 162.00 0.0M
2025-01-15 162.85 164.13 162.11 162.13 0.0M
2025-01-14 161.24 162.14 160.23 162.08 0.0M
2025-01-13 157.50 160.93 157.50 160.80 0.0M
2025-01-10 157.44 157.63 155.92 157.47 0.0M
2025-01-09 157.43 158.41 157.33 158.15 0.0M
2025-01-08 154.85 157.19 154.85 157.19 0.0M
2025-01-07 156.66 157.56 155.69 156.42 0.0M
2025-01-06 154.76 156.57 154.44 156.08 0.0M
2025-01-03 153.51 155.72 153.51 154.76 0.0M
2025-01-02 151.80 153.63 151.43 153.42 0.0M