宏利金融

MFC
🏛️ 加拿大 →
43.79
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
2021-12-31 24.23 24.33 24.09 24.10 0.3M
2021-12-30 24.26 24.42 24.25 24.32 0.4M
2021-12-29 24.18 24.47 24.18 24.20 0.6M
2021-12-24 23.96 24.01 23.90 23.92 0.1M
2021-12-23 23.79 23.99 23.79 23.98 0.4M
2021-12-22 23.41 23.67 23.41 23.65 0.3M
2021-12-21 23.38 23.65 23.33 23.52 0.5M
2021-12-20 23.15 23.22 22.89 23.19 1.2M
2021-12-17 23.40 23.53 23.13 23.41 0.6M
2021-12-16 23.84 23.93 23.53 23.54 1.2M
2021-12-15 23.98 24.01 23.73 23.88 0.7M
2021-12-14 23.65 24.10 23.65 23.87 0.6M
2021-12-13 23.98 24.00 23.62 23.68 0.7M
2021-12-10 23.96 24.09 23.94 24.03 0.3M
2021-12-09 23.77 23.97 23.75 23.89 0.4M
2021-12-08 23.87 24.02 23.77 23.91 0.7M
2021-12-07 23.73 23.86 23.68 23.86 0.6M
2021-12-06 23.45 23.76 23.36 23.48 0.4M
2021-12-03 23.37 23.51 23.19 23.30 0.6M
2021-12-02 23.10 23.61 23.10 23.40 0.9M
2021-12-01 23.58 23.58 23.06 23.07 1.2M
2021-11-30 23.29 23.30 22.76 22.90 1.7M
2021-11-29 24.38 24.39 23.81 23.93 0.8M
2021-11-26 24.24 24.38 23.77 24.17 1.4M
2021-11-25 24.82 24.95 24.74 24.94 0.2M
2021-11-24 24.64 24.83 24.58 24.78 0.6M
2021-11-23 24.59 24.82 24.57 24.71 0.4M
2021-11-22 24.60 24.64 24.35 24.44 0.5M
2021-11-19 24.88 24.88 24.29 24.43 0.8M
2021-11-18 25.58 25.58 24.88 24.97 1.1M
2021-11-17 25.86 25.95 25.41 25.63 0.5M
2021-11-16 25.13 26.05 25.09 25.82 2.2M
2021-11-15 25.04 25.09 24.84 24.89 0.5M
2021-11-12 25.00 25.07 24.86 24.99 0.4M
2021-11-11 25.06 25.17 24.92 25.08 0.3M
2021-11-10 24.81 25.02 24.77 24.96 0.5M
2021-11-09 24.99 25.02 24.70 24.82 0.4M
2021-11-08 24.63 25.01 24.58 25.01 0.4M
2021-11-05 24.37 24.74 24.30 24.38 1.6M
2021-11-04 24.85 24.85 23.85 24.03 1.6M
2021-11-03 24.58 25.07 24.58 25.02 0.3M
2021-11-02 24.45 24.62 24.36 24.56 0.7M
2021-11-01 24.32 24.46 24.13 24.42 0.4M
2021-10-29 24.74 24.74 24.05 24.12 1.2M
2021-10-28 24.64 24.73 24.59 24.68 0.3M
2021-10-27 25.10 25.10 24.63 24.63 0.5M
2021-10-26 25.16 25.24 25.08 25.08 0.4M
2021-10-25 25.09 25.16 24.99 25.11 0.4M
2021-10-22 25.10 25.26 25.02 25.09 0.3M
2021-10-21 25.00 25.31 24.94 25.04 0.3M
2021-10-20 25.02 25.08 24.85 25.04 0.6M
2021-10-19 25.02 25.09 24.94 25.01 0.4M
2021-10-18 24.85 25.01 24.74 24.93 0.4M
2021-10-15 25.03 25.15 24.96 24.99 0.3M
2021-10-14 24.69 25.01 24.58 24.89 0.6M
2021-10-13 24.51 24.61 24.16 24.49 0.4M
2021-10-12 24.58 24.68 24.44 24.63 0.3M
2021-10-08 24.43 24.78 24.38 24.66 0.3M
2021-10-07 24.62 24.67 24.38 24.42 2.7M
2021-10-06 24.48 24.59 24.23 24.36 0.8M
2021-10-05 24.57 24.81 24.51 24.66 0.3M
2021-10-04 24.50 24.74 24.36 24.43 0.5M
2021-10-01 24.38 24.70 24.24 24.55 0.3M
2021-09-30 24.86 24.86 24.30 24.36 1.1M
2021-09-29 24.84 24.93 24.68 24.76 0.3M
2021-09-28 24.89 24.98 24.59 24.77 0.4M
2021-09-27 24.51 24.99 24.51 24.93 0.7M
2021-09-24 24.50 24.65 24.41 24.43 0.3M
2021-09-23 24.13 24.53 24.08 24.52 0.8M
2021-09-22 24.02 24.13 23.86 23.97 0.3M
2021-09-21 24.03 24.07 23.67 23.69 0.4M
2021-09-20 24.01 24.02 23.51 23.84 1.4M
2021-09-17 24.92 24.93 24.49 24.52 0.4M
2021-09-16 24.95 25.07 24.83 24.94 0.3M
2021-09-15 24.54 24.93 24.53 24.88 1.1M
2021-09-14 24.72 24.79 24.49 24.56 0.2M
2021-09-13 24.62 24.72 24.46 24.72 0.2M
2021-09-10 24.67 24.72 24.43 24.44 0.5M
2021-09-09 24.56 24.97 24.50 24.60 0.4M
2021-09-08 24.56 24.66 24.46 24.61 1.0M
2021-09-07 24.53 24.79 24.53 24.63 0.4M
2021-09-03 24.47 24.51 24.35 24.43 0.3M
2021-09-02 24.60 24.62 24.45 24.48 0.4M
2021-09-01 24.78 24.78 24.47 24.57 0.5M
2021-08-31 24.67 24.79 24.53 24.56 0.7M
2021-08-30 25.09 25.09 24.61 24.63 0.4M
2021-08-27 25.06 25.21 25.00 25.11 0.2M
2021-08-26 25.15 25.15 24.98 25.02 0.3M
2021-08-25 25.05 25.31 24.94 25.15 0.3M
2021-08-24 24.88 25.07 24.88 24.95 0.4M
2021-08-23 24.99 25.09 24.94 25.00 0.4M
2021-08-20 24.78 25.02 24.73 24.91 0.4M
2021-08-19 24.92 24.98 24.65 24.80 0.4M
2021-08-18 24.84 25.15 24.84 25.04 0.2M
2021-08-17 25.02 25.14 24.81 24.93 0.6M
2021-08-16 25.09 25.26 24.89 25.19 0.3M
2021-08-13 25.67 25.70 25.41 25.48 0.3M
2021-08-12 25.59 25.63 25.35 25.60 0.3M
2021-08-11 25.21 25.53 25.04 25.49 0.6M
2021-08-10 25.16 25.23 24.95 25.14 0.7M
2021-08-09 25.20 25.41 24.91 25.24 0.6M
2021-08-06 24.84 25.34 24.84 25.20 0.7M
2021-08-05 24.50 24.58 24.27 24.56 1.7M
2021-08-04 23.85 24.24 23.85 24.09 0.4M
2021-08-03 24.24 24.24 23.76 23.99 0.4M
2021-07-30 24.17 24.25 24.00 24.12 0.3M
2021-07-29 24.08 24.25 24.06 24.20 0.3M
2021-07-28 23.91 24.03 23.75 23.96 0.3M
2021-07-27 23.76 23.99 23.66 23.88 0.5M
2021-07-26 23.99 24.11 23.96 23.98 0.2M
2021-07-23 24.15 24.15 23.95 23.95 0.4M
2021-07-22 24.22 24.28 23.85 23.99 1.2M
2021-07-21 23.91 24.29 23.91 24.25 0.6M
2021-07-20 23.50 23.99 23.42 23.72 0.4M
2021-07-19 23.78 23.78 23.33 23.55 0.6M
2021-07-16 24.25 24.25 23.90 23.95 0.6M
2021-07-15 23.87 24.23 23.82 24.16 0.4M
2021-07-14 23.96 24.16 23.86 24.05 0.7M
2021-07-13 24.38 24.39 23.87 24.10 0.6M
2021-07-12 24.25 24.33 23.97 24.21 1.3M
2021-07-09 24.02 24.16 23.87 23.98 0.5M
2021-07-08 23.84 23.90 23.52 23.71 0.5M
2021-07-07 24.18 24.41 24.00 24.12 0.4M
2021-07-06 24.46 24.46 24.22 24.30 0.6M
2021-07-05 24.43 24.62 24.29 24.62 0.1M
2021-07-02 24.61 24.65 24.31 24.40 0.2M
2021-06-30 24.20 24.43 24.12 24.41 0.3M
2021-06-29 24.42 24.51 24.18 24.28 0.3M
2021-06-28 24.64 24.64 24.16 24.27 0.8M
2021-06-25 24.20 24.65 24.13 24.63 0.5M
2021-06-24 23.90 24.27 23.75 24.19 1.3M
2021-06-23 23.90 23.94 23.75 23.81 0.4M
2021-06-22 24.12 24.15 23.83 23.93 0.4M
2021-06-21 24.18 24.19 23.93 24.13 0.5M
2021-06-18 23.93 24.22 23.86 24.10 0.4M
2021-06-17 24.65 24.78 24.24 24.28 0.6M
2021-06-16 24.73 24.74 24.51 24.61 0.4M
2021-06-15 24.61 24.83 24.55 24.74 0.7M
2021-06-14 24.76 24.76 24.51 24.65 1.0M
2021-06-11 24.74 24.95 24.72 24.75 0.3M
2021-06-10 25.20 25.20 24.66 24.66 0.7M
2021-06-09 25.11 25.11 24.87 25.00 0.4M
2021-06-08 25.12 25.28 24.95 25.18 0.6M
2021-06-07 25.27 25.36 25.05 25.14 0.3M
2021-06-04 25.27 25.33 25.13 25.25 0.3M
2021-06-03 25.13 25.38 25.12 25.28 0.5M
2021-06-02 25.42 25.44 25.10 25.15 1.3M
2021-06-01 25.49 25.71 25.25 25.42 0.9M
2021-05-31 25.28 25.38 25.26 25.29 0.3M
2021-05-28 25.37 25.46 25.08 25.27 1.0M
2021-05-27 25.08 25.33 25.08 25.21 0.5M
2021-05-26 24.91 25.09 24.72 25.01 0.2M
2021-05-25 25.00 25.18 24.80 24.82 0.7M
2021-05-21 25.04 25.12 24.82 24.82 1.9M
2021-05-20 24.93 24.99 24.80 24.92 0.8M
2021-05-19 25.11 25.11 24.65 24.91 2.3M
2021-05-18 25.65 25.69 25.40 25.40 1.6M
2021-05-17 25.92 25.93 25.61 25.68 1.2M
2021-05-14 25.96 26.33 25.77 26.19 0.9M
2021-05-13 25.55 25.96 25.52 25.86 0.5M
2021-05-12 25.69 25.85 25.48 25.56 0.7M
2021-05-11 25.83 25.94 25.35 25.61 1.1M
2021-05-10 25.86 26.31 25.86 26.01 0.3M
2021-05-07 26.01 26.05 25.63 25.81 1.0M
2021-05-06 26.95 26.95 25.79 26.24 0.8M
2021-05-05 26.79 27.19 26.74 27.19 0.4M
2021-05-04 26.70 26.80 26.70 26.76 0.8M
2021-05-03 27.09 27.19 26.95 27.02 0.3M
2021-04-30 26.91 26.91 26.70 26.86 0.3M
2021-04-29 26.96 27.34 26.92 26.99 0.5M
2021-04-28 26.85 27.11 26.75 26.77 0.4M
2021-04-27 26.78 26.90 26.67 26.80 0.3M
2021-04-26 26.59 26.80 26.59 26.79 0.2M
2021-04-23 26.29 26.60 26.22 26.58 0.7M
2021-04-22 26.43 26.46 26.18 26.27 0.8M
2021-04-21 26.48 26.57 26.21 26.51 0.4M
2021-04-20 26.85 26.87 26.26 26.47 0.6M
2021-04-19 27.04 27.12 26.85 27.08 0.5M
2021-04-16 26.91 27.17 26.84 26.96 0.3M
2021-04-15 27.06 27.12 26.65 26.76 0.4M
2021-04-14 27.03 27.18 26.92 27.02 0.4M
2021-04-13 27.40 27.42 26.99 26.99 1.2M
2021-04-12 26.98 27.59 26.98 27.45 0.7M
2021-04-09 27.14 27.20 26.93 27.03 0.3M
2021-04-08 27.29 27.29 26.92 27.07 0.8M
2021-04-07 27.38 27.50 27.30 27.34 0.1M
2021-04-06 27.45 27.61 27.30 27.40 0.3M
2021-04-05 27.48 27.55 27.25 27.36 0.2M
2021-04-01 27.12 27.28 26.95 27.27 1.4M
2021-03-31 27.23 27.23 26.99 27.01 0.5M
2021-03-30 27.07 27.35 27.05 27.25 0.4M
2021-03-29 26.86 27.17 26.85 26.93 0.3M
2021-03-26 27.12 27.21 26.86 27.11 0.2M
2021-03-25 26.80 26.99 26.47 26.96 0.3M
2021-03-24 26.64 26.97 26.62 26.67 0.4M
2021-03-23 26.84 26.94 26.43 26.55 0.5M
2021-03-22 27.15 27.15 26.89 26.96 0.3M
2021-03-19 27.39 27.44 27.03 27.16 1.2M
2021-03-18 27.16 27.67 27.16 27.35 0.7M
2021-03-17 26.78 27.03 26.70 26.98 0.7M
2021-03-16 26.78 26.80 26.49 26.69 0.5M
2021-03-15 27.21 27.24 26.69 26.87 0.3M
2021-03-12 27.20 27.39 26.97 27.18 0.2M
2021-03-11 27.12 27.36 26.99 27.11 0.7M
2021-03-10 26.82 27.19 26.70 27.11 0.6M
2021-03-09 26.93 27.20 26.69 26.82 0.6M
2021-03-08 26.84 27.49 26.76 27.19 0.7M
2021-03-05 25.99 26.82 25.98 26.79 2.0M
2021-03-04 26.10 26.32 25.49 25.76 0.6M
2021-03-03 26.07 26.26 25.84 26.10 0.5M
2021-03-02 25.99 26.31 25.98 26.00 0.7M
2021-03-01 25.61 26.19 25.59 26.03 1.0M
2021-02-26 25.73 25.76 25.12 25.33 0.5M
2021-02-25 25.75 26.04 25.55 25.76 0.8M
2021-02-24 24.45 25.67 24.26 25.59 1.7M
2021-02-23 24.66 24.71 24.12 24.46 0.4M
2021-02-22 24.70 24.87 24.58 24.63 0.9M
2021-02-19 24.97 25.21 24.84 24.88 1.1M
2021-02-18 24.88 25.08 24.70 24.96 0.5M
2021-02-17 24.74 25.19 24.51 25.09 0.5M
2021-02-16 25.02 25.05 24.70 24.73 1.2M
2021-02-12 24.89 25.07 24.65 24.88 0.3M
2021-02-11 24.76 25.37 24.73 24.89 0.5M
2021-02-10 24.84 24.91 24.52 24.57 0.3M
2021-02-09 24.41 24.80 24.34 24.68 0.4M
2021-02-08 24.17 24.50 24.17 24.45 0.3M
2021-02-05 24.14 24.17 23.93 24.11 0.4M
2021-02-04 23.79 24.25 23.77 24.01 0.3M
2021-02-03 23.65 23.78 23.53 23.74 0.5M
2021-02-02 23.65 23.83 23.65 23.66 0.2M
2021-02-01 23.32 23.50 23.28 23.42 0.4M
2021-01-29 23.19 23.32 22.91 23.14 0.6M
2021-01-28 23.40 23.75 23.24 23.59 0.5M
2021-01-27 23.50 23.68 23.15 23.22 0.3M
2021-01-26 24.05 24.05 23.70 23.87 0.3M
2021-01-25 23.95 23.98 23.64 23.94 0.7M
2021-01-22 24.14 24.26 24.04 24.15 0.4M
2021-01-21 24.46 24.48 24.29 24.36 0.2M
2021-01-20 24.65 24.65 24.26 24.51 0.3M
2021-01-19 24.51 24.73 24.50 24.58 0.4M
2021-01-18 24.30 24.50 24.29 24.46 0.5M
2021-01-15 24.47 24.49 24.16 24.22 0.6M
2021-01-14 24.37 24.73 24.35 24.57 0.3M
2021-01-13 24.18 24.50 24.13 24.35 0.5M
2021-01-12 23.97 24.39 23.96 24.13 0.6M
2021-01-11 23.74 23.96 23.74 23.96 0.4M
2021-01-08 23.99 24.12 23.81 23.97 0.9M
2021-01-07 23.63 24.06 23.55 24.00 1.1M
2021-01-06 22.88 23.75 22.87 23.55 3.9M
2021-01-05 22.43 22.78 22.43 22.72 0.6M
2021-01-04 22.82 22.94 22.33 22.43 0.4M