加拿大劳伦银行

LB
🏛️ 加拿大 →
32.99
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
2021-12-31 40.30 40.36 39.96 40.14 0.0M
2021-12-30 40.58 40.67 40.36 40.38 0.0M
2021-12-29 41.10 41.40 40.92 40.92 0.0M
2021-12-24 40.98 41.07 40.97 40.97 0.0M
2021-12-23 40.65 41.16 40.65 40.87 0.0M
2021-12-22 39.89 40.52 39.87 40.48 0.0M
2021-12-21 40.36 40.75 39.88 39.91 0.0M
2021-12-20 39.42 40.07 39.40 40.07 0.0M
2021-12-17 39.72 40.51 39.59 40.26 0.0M
2021-12-16 39.95 40.67 39.95 40.27 0.0M
2021-12-15 39.78 39.99 39.28 39.61 0.0M
2021-12-14 40.53 40.73 40.05 40.13 0.0M
2021-12-13 40.88 41.49 40.35 40.39 0.0M
2021-12-10 39.55 40.25 39.55 40.25 0.0M
2021-12-09 37.87 38.04 37.82 37.98 0.0M
2021-12-08 38.49 38.49 38.01 38.24 0.0M
2021-12-07 38.64 38.78 38.48 38.48 0.0M
2021-12-06 37.77 38.26 37.77 38.16 0.0M
2021-12-03 37.98 38.10 37.26 37.37 0.0M
2021-12-02 37.10 38.04 37.01 37.77 0.0M
2021-12-01 37.10 37.37 36.92 36.95 0.0M
2021-11-30 37.07 37.13 36.57 36.57 0.0M
2021-11-29 38.50 38.50 37.72 37.73 0.0M
2021-11-26 38.81 38.84 38.45 38.45 0.0M
2021-11-25 38.90 39.39 38.90 39.20 0.0M
2021-11-24 38.84 39.45 38.84 39.06 0.0M
2021-11-23 40.62 40.62 39.15 39.43 0.0M
2021-11-22 41.11 41.44 41.11 41.35 0.0M
2021-11-19 41.17 41.43 41.04 41.13 0.0M
2021-11-18 42.09 42.09 41.65 41.77 0.0M
2021-11-17 42.29 42.29 42.05 42.08 0.0M
2021-11-16 42.75 42.75 42.46 42.51 0.0M
2021-11-15 42.64 42.73 42.52 42.73 0.0M
2021-11-12 42.55 42.55 42.35 42.50 0.0M
2021-11-11 42.37 42.62 42.37 42.52 0.0M
2021-11-10 42.47 42.52 42.35 42.45 0.0M
2021-11-09 42.50 42.51 42.26 42.37 0.0M
2021-11-08 42.45 42.75 42.45 42.75 0.0M
2021-11-05 42.50 42.73 42.20 42.22 0.0M
2021-11-04 42.96 42.96 42.26 42.26 0.0M
2021-11-03 42.64 43.22 42.51 43.13 0.0M
2021-11-02 42.46 42.65 42.27 42.39 0.0M
2021-11-01 42.09 42.47 42.06 42.47 0.0M
2021-10-29 42.23 42.24 41.70 41.74 0.0M
2021-10-28 41.53 41.96 41.45 41.96 0.0M
2021-10-27 41.64 41.72 41.22 41.50 0.0M
2021-10-26 40.99 42.00 40.95 41.98 0.0M
2021-10-25 40.69 41.05 40.60 40.98 0.0M
2021-10-22 41.07 41.07 40.80 40.84 0.0M
2021-10-21 40.66 41.16 40.54 40.88 0.0M
2021-10-20 40.85 40.85 40.62 40.62 0.0M
2021-10-19 40.80 40.85 40.75 40.75 0.0M
2021-10-18 40.84 40.88 40.70 40.73 0.0M
2021-10-15 40.72 40.92 40.56 40.88 0.0M
2021-10-14 40.44 40.54 40.41 40.51 0.0M
2021-10-13 40.61 40.61 40.15 40.20 0.0M
2021-10-12 40.64 40.90 40.60 40.72 0.0M
2021-10-08 40.54 41.00 40.50 40.99 0.0M
2021-10-07 40.60 40.64 40.44 40.48 0.0M
2021-10-06 40.30 40.33 39.98 40.27 0.0M
2021-10-05 40.10 40.64 39.95 40.58 0.0M
2021-10-04 40.40 40.58 39.87 40.07 0.0M
2021-10-01 40.05 40.57 39.92 40.31 0.0M
2021-09-30 40.62 40.62 40.09 40.18 0.0M
2021-09-29 41.04 41.23 40.90 40.90 0.0M
2021-09-28 41.48 41.61 41.22 41.37 0.0M
2021-09-27 40.99 41.82 40.99 41.64 0.0M
2021-09-24 40.82 41.03 40.73 40.87 0.0M
2021-09-23 40.62 40.95 40.62 40.74 0.0M
2021-09-22 40.42 40.63 40.35 40.35 0.0M
2021-09-21 40.70 40.70 40.16 40.23 0.0M
2021-09-20 40.45 40.80 40.00 40.34 0.0M
2021-09-17 41.76 41.91 41.15 41.19 0.0M
2021-09-16 41.89 42.11 41.79 41.97 0.0M
2021-09-15 41.60 41.86 41.50 41.81 0.0M
2021-09-14 41.65 41.79 41.31 41.46 0.0M
2021-09-13 40.69 41.64 40.60 41.55 0.0M
2021-09-10 40.86 40.95 40.47 40.49 0.0M
2021-09-09 41.00 41.17 40.60 40.77 0.0M
2021-09-08 41.95 41.95 41.05 41.16 0.0M
2021-09-07 42.10 42.15 41.63 41.70 0.0M
2021-09-03 41.90 42.26 41.87 42.01 0.0M
2021-09-02 42.98 43.15 42.03 42.08 0.0M
2021-09-01 42.59 43.24 41.81 43.20 0.0M
2021-08-31 42.43 42.46 42.27 42.45 0.0M
2021-08-30 42.45 42.46 42.27 42.27 0.0M
2021-08-27 42.56 42.65 42.33 42.34 0.0M
2021-08-26 42.71 42.77 42.50 42.50 0.0M
2021-08-25 42.99 42.99 42.71 42.76 0.0M
2021-08-24 42.53 42.85 42.48 42.69 0.0M
2021-08-23 42.07 42.38 41.93 42.38 0.0M
2021-08-20 41.86 42.07 41.65 41.98 0.0M
2021-08-19 41.81 41.93 41.53 41.70 0.0M
2021-08-18 41.72 42.19 41.72 42.12 0.0M
2021-08-17 41.89 42.19 41.80 41.80 0.0M
2021-08-16 42.24 42.46 42.20 42.21 0.0M
2021-08-13 42.75 42.84 42.68 42.73 0.0M
2021-08-12 43.07 43.07 42.67 42.77 0.0M
2021-08-11 42.48 43.19 42.41 43.13 0.0M
2021-08-10 41.90 42.66 41.86 42.46 0.0M
2021-08-09 41.87 42.03 41.75 41.89 0.0M
2021-08-06 42.47 42.77 42.19 42.20 0.0M
2021-08-05 42.42 42.58 42.22 42.28 0.0M
2021-08-04 42.42 42.73 42.15 42.29 0.0M
2021-08-03 42.28 42.80 42.28 42.63 0.0M
2021-07-30 42.33 42.46 42.31 42.43 0.0M
2021-07-29 42.19 42.44 42.19 42.33 0.0M
2021-07-28 42.18 42.18 41.74 41.98 0.0M
2021-07-27 42.15 42.39 42.07 42.08 0.0M
2021-07-26 42.11 42.15 41.98 42.09 0.0M
2021-07-23 42.32 42.44 42.15 42.15 0.0M
2021-07-22 42.05 42.10 41.93 42.02 0.0M
2021-07-21 42.40 42.40 42.27 42.39 0.0M
2021-07-20 41.72 42.27 41.72 41.89 0.0M
2021-07-19 41.65 41.83 41.20 41.70 0.0M
2021-07-16 42.80 42.93 42.29 42.30 0.0M
2021-07-15 43.07 43.20 42.87 42.93 0.0M
2021-07-14 43.07 43.22 42.93 43.16 0.0M
2021-07-13 43.23 43.23 42.76 42.98 0.0M
2021-07-12 42.90 43.32 42.90 43.32 0.0M
2021-07-09 42.81 43.07 42.69 42.97 0.0M
2021-07-08 42.51 42.51 42.15 42.20 0.0M
2021-07-07 43.41 43.41 42.94 42.94 0.0M
2021-07-06 43.53 43.67 43.24 43.36 0.0M
2021-07-05 43.82 43.95 43.68 43.95 0.0M
2021-07-02 43.76 44.17 43.76 43.90 0.0M
2021-06-30 43.63 43.76 43.41 43.68 0.0M
2021-06-29 44.14 44.37 44.00 44.03 0.0M
2021-06-28 44.31 44.34 44.04 44.15 0.0M
2021-06-25 44.69 45.03 44.58 44.79 0.0M
2021-06-24 44.13 44.68 44.07 44.54 0.0M
2021-06-23 43.51 43.86 43.41 43.85 0.0M
2021-06-22 42.89 43.58 42.89 43.50 0.0M
2021-06-21 43.19 43.46 43.09 43.38 0.0M
2021-06-18 42.92 43.17 42.62 43.14 0.0M
2021-06-17 43.80 43.80 43.13 43.15 0.0M
2021-06-16 43.29 43.80 43.29 43.80 0.0M
2021-06-15 43.20 43.64 43.13 43.60 0.0M
2021-06-14 43.37 43.44 42.96 43.04 0.0M
2021-06-11 43.46 43.60 43.28 43.52 0.0M
2021-06-10 44.02 44.08 43.67 43.67 0.0M
2021-06-09 44.40 44.50 44.08 44.16 0.0M
2021-06-08 44.58 44.92 44.51 44.55 0.0M
2021-06-07 44.85 44.85 44.36 44.68 0.0M
2021-06-04 44.64 44.88 44.34 44.38 0.0M
2021-06-03 44.89 44.89 44.11 44.47 0.0M
2021-06-02 43.52 45.13 43.52 44.97 0.0M
2021-06-01 43.67 43.88 43.45 43.66 0.0M
2021-05-31 43.84 43.84 43.66 43.67 0.0M
2021-05-28 43.42 43.83 43.28 43.66 0.0M
2021-05-27 43.44 43.52 43.18 43.38 0.0M
2021-05-26 43.06 43.41 42.81 43.25 0.0M
2021-05-25 43.00 43.26 42.76 42.77 0.0M
2021-05-21 42.98 43.10 42.78 42.99 0.0M
2021-05-20 42.78 42.86 42.43 42.79 0.0M
2021-05-19 42.63 42.75 42.43 42.64 0.0M
2021-05-18 43.14 43.34 42.86 42.91 0.0M
2021-05-17 43.40 43.40 43.00 43.18 0.0M
2021-05-14 43.16 43.38 43.02 43.27 0.0M
2021-05-13 42.79 43.13 42.79 42.97 0.0M
2021-05-12 42.65 42.94 42.53 42.64 0.0M
2021-05-11 43.11 43.36 42.71 42.90 0.0M
2021-05-10 43.91 44.23 43.53 43.63 0.0M
2021-05-07 42.99 43.65 42.95 43.60 0.0M
2021-05-06 42.59 42.90 42.59 42.83 0.0M
2021-05-05 42.51 42.94 42.50 42.72 0.1M
2021-05-04 42.24 42.58 42.24 42.53 0.0M
2021-05-03 42.75 42.85 42.25 42.51 0.0M
2021-04-30 42.52 42.79 42.45 42.57 0.0M
2021-04-29 42.86 42.94 42.61 42.61 0.0M
2021-04-28 42.91 43.10 42.85 42.85 0.0M
2021-04-27 42.85 43.16 42.84 42.98 0.0M
2021-04-26 43.25 43.39 42.66 43.00 0.0M
2021-04-23 43.15 43.45 42.40 43.17 0.0M
2021-04-22 40.80 42.76 40.80 42.51 0.0M
2021-04-21 40.06 40.26 39.71 40.18 0.0M
2021-04-20 40.11 40.25 39.99 40.02 0.0M
2021-04-19 40.13 40.61 40.04 40.42 0.0M
2021-04-16 40.40 40.42 40.16 40.18 0.0M
2021-04-15 40.50 40.57 40.37 40.42 0.0M
2021-04-14 40.60 40.87 40.56 40.63 0.0M
2021-04-13 40.59 40.75 40.59 40.61 0.0M
2021-04-12 40.82 40.82 40.59 40.73 0.0M
2021-04-09 40.53 40.65 40.46 40.59 0.0M
2021-04-08 40.43 40.52 40.31 40.52 0.0M
2021-04-07 40.59 40.82 40.45 40.79 0.0M
2021-04-06 40.45 40.57 40.26 40.52 0.0M
2021-04-05 40.24 40.48 40.19 40.27 0.0M
2021-04-01 39.92 40.10 39.79 40.03 0.0M
2021-03-31 40.54 40.58 39.61 40.03 0.0M
2021-03-30 40.95 41.34 40.81 41.19 0.0M
2021-03-29 40.57 40.88 40.51 40.72 0.0M
2021-03-26 40.29 40.68 40.22 40.43 0.0M
2021-03-25 39.74 40.50 39.74 40.16 0.0M
2021-03-24 40.80 40.80 39.99 39.99 0.0M
2021-03-23 40.60 40.86 40.42 40.48 0.0M
2021-03-22 40.73 40.92 40.58 40.64 0.0M
2021-03-19 39.86 40.36 39.60 40.36 0.0M
2021-03-18 40.14 40.35 40.01 40.02 0.0M
2021-03-17 40.48 40.60 40.07 40.22 0.0M
2021-03-16 39.60 39.88 39.50 39.62 0.0M
2021-03-15 39.78 39.80 39.50 39.80 0.0M
2021-03-12 40.00 40.13 39.76 40.01 0.0M
2021-03-11 39.96 40.33 39.78 40.06 0.0M
2021-03-10 40.50 40.55 40.24 40.25 0.0M
2021-03-09 40.89 41.00 40.41 40.41 0.0M
2021-03-08 40.24 41.00 40.20 40.98 0.0M
2021-03-05 40.29 40.29 39.94 40.16 0.0M
2021-03-04 39.92 40.13 39.35 40.02 0.0M
2021-03-03 38.00 40.40 38.00 40.13 0.1M
2021-03-02 36.30 37.37 36.22 36.52 0.0M
2021-03-01 35.21 36.02 35.00 35.92 0.0M
2021-02-26 34.33 34.86 34.14 34.86 0.0M
2021-02-25 35.22 35.22 33.96 34.30 0.0M
2021-02-24 33.50 35.02 33.50 34.96 0.0M
2021-02-23 32.43 33.25 32.12 33.24 0.0M
2021-02-22 32.20 32.48 32.12 32.36 0.0M
2021-02-19 32.03 32.16 31.97 32.08 0.0M
2021-02-18 31.95 32.06 31.83 31.96 0.0M
2021-02-17 32.39 32.39 32.00 32.00 0.0M
2021-02-16 32.44 32.64 32.09 32.36 0.0M
2021-02-12 32.24 32.54 32.12 32.46 0.0M
2021-02-11 32.73 32.80 32.04 32.15 0.0M
2021-02-10 32.06 32.67 31.96 32.67 0.0M
2021-02-09 32.02 32.21 32.00 32.04 0.0M
2021-02-08 32.08 32.22 31.85 32.19 0.0M
2021-02-05 31.54 32.10 31.54 32.09 0.0M
2021-02-04 31.41 31.69 31.33 31.63 0.0M
2021-02-03 31.37 31.42 31.06 31.24 0.0M
2021-02-02 31.75 31.83 31.19 31.23 0.0M
2021-02-01 31.09 31.42 30.96 31.33 0.0M
2021-01-29 31.02 31.48 30.88 30.99 0.0M
2021-01-28 31.31 31.49 31.11 31.14 0.0M
2021-01-27 31.17 31.31 31.02 31.21 0.0M
2021-01-26 31.58 31.58 31.25 31.41 0.0M
2021-01-25 31.30 31.65 31.23 31.49 0.0M
2021-01-22 31.40 31.52 31.35 31.43 0.0M
2021-01-21 32.17 32.25 31.59 31.72 0.0M
2021-01-20 32.30 32.30 32.04 32.17 0.0M
2021-01-19 33.10 33.19 32.28 32.29 0.0M
2021-01-18 32.56 33.00 32.50 33.00 0.0M
2021-01-15 31.88 32.87 31.74 32.68 0.0M
2021-01-14 31.93 32.10 31.76 31.86 0.0M
2021-01-13 32.20 32.20 31.70 31.85 0.0M
2021-01-12 32.61 32.85 32.17 32.18 0.0M
2021-01-11 32.17 32.64 32.12 32.55 0.0M
2021-01-08 32.75 32.87 32.35 32.42 0.0M
2021-01-07 32.55 32.70 32.43 32.70 0.0M
2021-01-06 31.89 32.47 31.89 32.25 0.0M
2021-01-05 31.92 31.92 31.38 31.61 0.0M
2021-01-04 31.18 31.32 31.04 31.25 0.0M