Keyera 公司

KEY
🏛️ 加拿大 →
46.93
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:53 46.56 46.56 46.56 46.56 0.1K
10:00 46.58 46.59 46.58 46.59 0.2K
10:03 46.52 46.52 46.52 46.52 0.2K
10:05 46.49 46.49 46.49 46.49 0.2K
10:06 46.55 46.55 46.55 46.55 0.1K
10:08 46.50 46.50 46.50 46.50 0.2K
10:15 46.44 46.44 46.44 46.44 0.1K
10:18 46.43 46.43 46.43 46.43 0.2K
10:23 46.45 46.47 46.45 46.47 0.4K
10:28 46.45 46.48 46.45 46.48 0.2K
10:31 46.44 46.44 46.44 46.44 0.1K
10:32 46.43 46.43 46.43 46.43 0.4K
10:36 46.42 46.42 46.42 46.42 0.1K
10:37 46.47 46.47 46.47 46.47 0.1K
10:39 46.44 46.44 46.44 46.44 0.9K
11:00 46.57 46.57 46.56 46.56 0.4K
11:03 46.60 46.60 46.60 46.60 0.8K
11:05 46.61 46.61 46.58 46.58 0.3K
11:07 46.57 46.57 46.57 46.57 0.1K
11:16 46.68 46.68 46.68 46.68 0.6K
11:43 46.68 46.68 46.68 46.68 0.1K
11:45 46.79 46.79 46.79 46.79 0.1K
11:57 46.71 46.71 46.71 46.71 0.1K
12:00 46.76 46.76 46.76 46.76 0.1K
12:01 46.71 46.71 46.71 46.71 0.1K
12:10 46.74 46.74 46.73 46.73 0.2K
12:14 46.73 46.73 46.73 46.73 0.1K
12:26 46.74 46.74 46.74 46.74 0.1K
12:31 46.76 46.76 46.76 46.76 0.1K
12:36 46.77 46.77 46.77 46.77 0.1K
13:02 46.80 46.80 46.80 46.80 0.1K
13:21 46.89 46.89 46.89 46.89 0.2K
13:23 46.88 46.88 46.88 46.88 0.1K
13:24 46.87 46.87 46.87 46.87 0.2K
13:33 46.86 46.86 46.86 46.86 0.1K
13:40 46.87 46.87 46.87 46.87 0.1K
13:43 46.86 46.86 46.86 46.86 0.1K
13:44 46.82 46.82 46.82 46.82 0.1K
13:47 46.82 46.82 46.82 46.82 0.1K
13:50 46.80 46.80 46.80 46.80 0.1K
14:00 46.84 46.84 46.84 46.84 0.1K
14:04 46.83 46.83 46.83 46.83 0.1K
14:08 46.89 46.89 46.89 46.89 0.1K
14:12 46.88 46.88 46.88 46.88 0.1K
14:18 46.87 46.87 46.86 46.86 0.4K
14:19 46.83 46.83 46.83 46.83 0.5K
14:21 46.81 46.81 46.81 46.81 0.1K
14:22 46.80 46.80 46.80 46.80 0.2K
14:28 46.80 46.80 46.80 46.80 0.2K
14:31 46.79 46.79 46.79 46.79 0.1K
14:32 46.80 46.80 46.80 46.80 0.1K
14:34 46.79 46.79 46.79 46.79 0.1K
14:36 46.80 46.80 46.80 46.80 0.4K
14:38 46.79 46.79 46.79 46.79 0.3K
14:39 46.76 46.76 46.76 46.76 0.1K
14:41 46.77 46.77 46.77 46.77 0.2K
14:42 46.79 46.79 46.79 46.79 0.2K
14:47 46.79 46.79 46.79 46.79 0.1K
14:51 46.80 46.80 46.80 46.80 0.4K
14:55 46.79 46.79 46.79 46.79 0.4K
14:57 46.79 46.79 46.78 46.78 6.3K
15:03 46.79 46.79 46.79 46.79 0.1K
15:06 46.75 46.75 46.75 46.75 0.2K
15:07 46.79 46.79 46.79 46.79 0.4K
15:12 46.79 46.80 46.79 46.80 0.3K
15:15 46.84 46.84 46.84 46.84 0.1K
15:16 46.83 46.83 46.83 46.83 0.1K
15:19 46.82 46.82 46.82 46.82 0.1K
15:30 46.75 46.77 46.75 46.77 0.2K
15:33 46.73 46.73 46.73 46.73 0.1K
15:36 46.70 46.70 46.70 46.70 0.1K
15:37 46.69 46.69 46.69 46.69 0.1K
15:41 46.68 46.68 46.67 46.67 0.3K
15:45 46.63 46.63 46.63 46.63 0.2K
15:49 46.63 46.64 46.62 46.62 0.5K
15:50 46.63 46.64 46.63 46.64 0.8K
15:51 46.64 46.65 46.64 46.65 0.5K
15:52 46.68 46.68 46.68 46.68 0.1K
15:54 46.70 46.70 46.70 46.70 0.1K
15:55 46.72 46.72 46.72 46.72 0.2K
15:56 46.74 46.74 46.74 46.74 0.1K
15:58 46.77 46.77 46.77 46.77 0.1K
16:01 46.77 46.77 46.77 46.77 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 46.27 47.08 46.22 46.93 0.0M
2025-10-02 46.74 46.85 46.28 46.37 0.0M
2025-10-01 46.72 46.80 46.49 46.62 0.0M
2025-09-30 46.56 46.89 46.42 46.77 0.0M
2025-09-29 46.36 46.44 46.09 46.34 0.0M
2025-09-26 47.02 47.09 46.42 46.43 0.0M
2025-09-25 46.87 46.95 46.54 46.84 0.0M
2025-09-24 46.49 46.80 46.46 46.71 0.0M
2025-09-23 45.73 46.35 45.73 46.34 0.1M
2025-09-22 45.36 45.65 45.22 45.51 0.0M
2025-09-19 44.86 45.64 44.84 45.34 0.0M
2025-09-18 45.14 45.33 45.03 45.06 0.0M
2025-09-17 45.41 45.41 44.78 45.08 0.0M
2025-09-16 44.71 45.34 44.66 45.20 0.1M
2025-09-15 44.24 44.72 44.21 44.63 0.0M
2025-09-12 44.68 45.09 44.68 44.84 0.0M
2025-09-11 44.53 44.72 44.44 44.60 0.1M
2025-09-10 44.79 44.94 44.61 44.73 0.2M
2025-09-09 44.48 44.73 44.46 44.72 0.0M
2025-09-08 44.53 44.65 44.17 44.52 0.0M
2025-09-05 44.19 44.34 43.97 44.27 0.1M
2025-09-04 44.21 44.33 43.98 44.16 0.2M
2025-09-03 44.30 44.55 44.21 44.46 0.1M
2025-09-02 44.31 44.64 44.18 44.62 0.0M
2025-08-29 44.29 44.70 44.22 44.27 0.0M
2025-08-28 44.84 45.04 44.20 44.36 0.0M
2025-08-27 44.58 45.32 44.58 45.01 0.8M
2025-08-26 45.21 45.21 44.51 44.76 0.0M
2025-08-25 45.35 45.50 45.35 45.43 0.0M
2025-08-22 45.72 45.92 45.28 45.42 0.0M
2025-08-21 45.29 45.73 45.21 45.45 0.0M
2025-08-20 44.15 45.24 44.15 45.10 0.0M
2025-08-19 43.96 44.20 43.74 43.77 0.0M
2025-08-18 43.96 44.19 43.96 44.13 0.0M
2025-08-15 43.66 44.07 43.56 44.07 0.0M
2025-08-14 43.39 43.82 43.17 43.62 0.0M
2025-08-13 43.27 43.56 43.24 43.40 0.0M
2025-08-12 43.34 43.55 43.24 43.38 0.0M
2025-08-11 42.74 43.40 42.74 43.37 0.0M
2025-08-08 43.43 43.48 42.62 42.76 0.1M
2025-08-07 43.28 43.74 43.10 43.38 0.0M
2025-08-06 42.99 42.99 42.47 42.83 0.3M
2025-08-05 43.76 43.88 42.66 42.93 0.1M
2025-08-01 43.47 43.72 43.26 43.67 0.0M
2025-07-31 43.63 43.88 43.47 43.49 0.1M
2025-07-30 43.96 43.96 43.51 43.75 0.0M
2025-07-29 43.40 43.85 43.20 43.83 0.2M
2025-07-28 43.10 43.40 42.80 43.40 0.0M
2025-07-25 42.79 43.23 42.79 43.05 0.0M
2025-07-24 42.80 42.85 42.56 42.63 0.0M
2025-07-23 43.29 43.48 42.80 42.85 0.0M
2025-07-22 44.00 44.42 43.24 43.25 0.1M
2025-07-21 44.30 44.30 43.61 43.75 0.0M
2025-07-18 43.99 44.45 43.97 44.19 0.0M
2025-07-17 43.13 43.92 43.05 43.83 0.2M
2025-07-16 43.03 43.28 42.91 43.21 0.1M
2025-07-15 43.36 43.39 43.02 43.18 0.1M
2025-07-14 42.91 43.05 42.70 43.02 0.0M
2025-07-11 42.32 42.75 42.32 42.63 0.0M
2025-07-10 42.00 42.42 41.97 42.39 0.2M
2025-07-09 42.29 42.47 42.06 42.10 0.0M
2025-07-08 42.52 42.94 42.35 42.68 0.5M
2025-07-07 42.75 42.98 42.21 42.57 0.0M
2025-07-04 42.97 43.09 42.92 42.98 0.0M
2025-07-03 43.53 43.58 42.75 42.76 0.1M
2025-07-02 43.98 44.17 43.43 43.63 0.0M
2025-06-30 44.06 44.54 43.80 44.54 0.0M
2025-06-27 43.90 44.25 43.59 43.98 0.0M
2025-06-26 43.78 44.13 43.54 43.97 0.2M
2025-06-25 43.62 43.98 43.32 43.95 0.0M
2025-06-24 43.94 44.04 43.46 43.79 0.4M
2025-06-23 44.36 44.63 43.54 44.04 0.2M
2025-06-20 44.22 44.67 43.76 44.20 0.5M
2025-06-19 44.28 45.21 43.80 43.80 0.0M
2025-06-18 40.95 44.75 40.95 44.41 0.3M
2025-06-17 41.65 42.11 41.65 42.04 0.0M
2025-06-16 42.17 42.39 41.48 41.58 0.0M
2025-06-13 42.56 42.90 42.35 42.61 0.0M
2025-06-12 42.13 42.67 42.12 42.61 0.0M
2025-06-11 42.07 42.27 41.84 41.99 0.0M
2025-06-10 42.25 42.25 41.80 42.00 0.0M
2025-06-09 41.82 42.31 41.82 41.91 0.0M
2025-06-06 41.82 42.29 41.70 41.82 0.0M
2025-06-05 42.04 42.25 41.84 41.93 0.0M
2025-06-04 42.46 42.74 41.82 41.99 0.0M
2025-06-03 41.67 42.74 41.67 42.58 0.1M
2025-06-02 42.42 42.42 41.37 41.39 0.0M
2025-05-30 42.53 42.53 41.70 41.85 0.0M
2025-05-29 42.02 42.83 42.02 42.67 0.1M
2025-05-28 42.38 42.57 42.11 42.11 0.0M
2025-05-27 42.78 42.82 42.23 42.23 0.0M
2025-05-26 42.02 42.45 42.02 42.38 0.0M
2025-05-23 41.77 42.39 41.69 41.93 0.0M
2025-05-22 42.27 42.38 42.00 42.01 0.0M
2025-05-21 42.85 43.14 42.43 42.45 0.0M
2025-05-20 42.62 43.23 42.62 42.88 0.1M
2025-05-16 43.47 43.66 42.95 42.95 0.0M
2025-05-15 43.88 44.11 43.26 43.32 0.0M
2025-05-14 44.20 44.43 44.00 44.26 0.0M
2025-05-13 43.76 44.15 43.51 43.96 0.0M
2025-05-12 43.61 43.84 43.26 43.45 0.0M
2025-05-09 43.45 43.70 43.14 43.69 0.0M
2025-05-08 44.63 44.63 43.39 43.64 0.0M
2025-05-07 42.84 43.60 42.84 43.60 0.0M
2025-05-06 43.18 43.18 42.39 42.51 0.0M
2025-05-05 42.70 42.77 42.26 42.40 0.0M
2025-05-02 42.69 43.28 42.55 43.23 0.0M
2025-05-01 42.74 43.41 42.54 42.77 0.0M
2025-04-30 42.49 42.90 41.94 42.74 0.0M
2025-04-29 43.15 43.48 42.84 43.32 0.0M
2025-04-28 42.77 43.01 42.18 43.00 0.0M
2025-04-25 42.31 42.67 42.03 42.67 0.0M
2025-04-24 41.99 42.48 41.95 42.42 0.0M
2025-04-23 41.71 41.98 41.14 41.41 0.1M
2025-04-22 42.06 42.06 41.46 41.81 0.0M
2025-04-21 41.97 41.97 41.08 41.52 0.0M
2025-04-17 42.20 42.52 42.05 42.05 0.0M
2025-04-16 41.84 41.90 41.53 41.77 0.0M
2025-04-15 41.24 41.83 41.24 41.61 0.0M
2025-04-14 40.61 41.28 40.55 41.05 0.1M
2025-04-11 39.17 40.21 39.17 40.07 1.0M
2025-04-10 39.55 39.55 38.26 38.78 0.0M
2025-04-09 39.08 40.47 38.00 40.28 0.1M
2025-04-08 41.69 41.69 39.51 39.70 0.0M
2025-04-07 40.36 41.88 39.79 40.95 0.0M
2025-04-04 43.52 43.52 41.70 41.84 0.0M
2025-04-03 46.17 46.18 44.54 44.61 0.0M
2025-04-02 45.16 46.36 45.16 46.35 0.0M
2025-04-01 44.65 45.35 44.48 45.19 0.0M
2025-03-31 44.68 45.09 44.62 44.68 0.0M
2025-03-28 44.25 44.52 44.11 44.49 0.2M
2025-03-27 44.51 44.86 44.30 44.45 0.0M
2025-03-26 45.48 45.51 44.70 44.76 0.2M
2025-03-25 45.08 45.50 44.99 45.15 0.0M
2025-03-24 44.77 45.29 44.77 44.94 0.0M
2025-03-21 44.23 44.86 44.14 44.80 0.1M
2025-03-20 43.58 44.86 43.58 44.67 0.1M
2025-03-19 42.61 43.74 42.52 43.56 0.3M
2025-03-18 42.01 42.58 41.88 42.42 0.0M
2025-03-17 42.07 42.82 42.07 42.45 0.0M
2025-03-14 42.84 42.85 42.48 42.77 0.0M
2025-03-13 43.73 43.73 42.85 42.89 0.0M
2025-03-12 42.58 43.47 42.31 43.43 0.1M
2025-03-11 42.51 42.85 42.22 42.66 0.1M
2025-03-10 41.15 42.52 40.93 42.45 0.1M
2025-03-07 40.39 41.01 40.16 40.89 0.1M
2025-03-06 39.71 39.96 39.15 39.70 0.0M
2025-03-05 40.31 40.65 39.79 39.80 0.1M
2025-03-04 41.38 41.38 39.69 40.42 0.1M
2025-03-03 42.53 42.55 41.30 41.42 0.0M
2025-02-28 41.85 42.62 41.85 42.42 0.0M
2025-02-27 41.71 42.04 41.54 41.89 0.0M
2025-02-26 41.64 42.77 41.56 41.79 0.1M
2025-02-25 42.19 42.19 41.43 41.93 0.1M
2025-02-24 42.66 42.85 42.06 42.13 0.1M
2025-02-21 42.83 42.84 42.04 42.33 0.1M
2025-02-20 42.69 43.04 42.34 42.85 0.1M
2025-02-19 41.86 42.67 41.57 42.63 0.0M
2025-02-18 41.82 42.07 41.55 41.70 0.0M
2025-02-14 42.95 42.96 41.88 42.05 0.0M
2025-02-13 42.50 43.48 42.17 42.17 0.2M
2025-02-12 42.50 42.55 41.61 41.90 0.1M
2025-02-11 41.81 42.52 41.77 42.46 0.0M
2025-02-10 41.92 42.37 41.85 41.87 0.0M
2025-02-07 41.76 42.02 41.34 42.00 0.0M
2025-02-06 41.22 41.77 41.22 41.69 0.1M
2025-02-05 41.12 41.34 40.88 41.04 0.0M
2025-02-04 40.70 41.56 40.44 41.14 0.1M
2025-02-03 39.28 41.49 39.28 40.54 0.1M
2025-01-31 42.23 42.39 41.27 41.27 0.1M
2025-01-30 41.80 42.50 41.69 42.20 0.1M
2025-01-29 41.06 41.69 40.96 41.52 0.0M
2025-01-28 41.58 41.58 40.87 41.15 0.0M
2025-01-27 41.98 41.98 41.40 41.78 0.0M
2025-01-24 42.49 42.49 41.71 42.34 0.0M
2025-01-23 42.58 42.84 42.31 42.69 0.0M
2025-01-22 42.15 42.50 41.82 42.44 0.2M
2025-01-21 41.84 42.05 41.57 41.97 0.1M
2025-01-20 42.08 42.32 41.83 41.83 0.0M
2025-01-17 41.88 42.05 41.76 41.95 0.2M
2025-01-16 42.20 42.47 41.71 41.77 0.1M
2025-01-15 43.24 43.31 42.22 42.32 0.0M
2025-01-14 43.35 43.45 42.62 43.06 0.1M
2025-01-13 44.56 44.66 43.64 43.69 0.3M
2025-01-10 45.21 45.46 44.40 44.70 0.0M
2025-01-09 45.10 45.47 45.10 45.39 0.0M
2025-01-08 43.82 45.08 43.82 45.04 0.2M
2025-01-07 44.29 44.29 43.53 43.76 0.0M
2025-01-06 44.82 44.82 43.93 44.02 0.1M
2025-01-03 44.50 44.90 44.30 44.70 0.0M
2025-01-02 44.34 44.50 43.92 44.36 0.0M