宏利金融

MFC
🏛️ 加拿大 →
44.59
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
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
2024-12-31 44.22 44.32 44.08 44.19 0.1M
2024-12-30 43.79 44.24 43.60 44.04 0.1M
2024-12-27 44.14 44.37 44.03 44.28 0.1M
2024-12-24 43.92 44.21 43.79 44.15 0.1M
2024-12-23 43.65 44.08 43.47 44.03 0.2M
2024-12-20 42.80 43.86 42.80 43.53 0.3M
2024-12-19 43.20 43.70 42.76 43.33 0.3M
2024-12-18 43.93 43.96 42.74 42.88 0.2M
2024-12-17 43.98 44.17 43.74 44.01 0.2M
2024-12-16 44.01 44.38 44.01 44.27 0.1M
2024-12-13 43.92 44.11 43.79 44.03 0.1M
2024-12-12 44.54 44.64 43.85 43.85 0.3M
2024-12-11 44.90 45.08 44.54 44.60 0.1M
2024-12-10 45.04 45.04 44.54 44.56 0.3M
2024-12-09 45.83 45.93 45.20 45.29 0.2M
2024-12-06 45.83 46.00 45.65 45.80 0.2M
2024-12-05 45.38 46.13 45.38 45.68 0.2M
2024-12-04 45.23 45.58 44.95 45.41 0.2M
2024-12-03 45.63 45.76 45.01 45.11 0.1M
2024-12-02 45.29 45.57 45.20 45.37 0.2M
2024-11-29 44.92 45.14 44.75 45.05 0.1M
2024-11-28 44.73 44.99 44.72 44.87 0.0M
2024-11-27 44.77 45.14 44.51 44.70 0.2M
2024-11-26 44.82 44.84 44.27 44.79 0.2M
2024-11-25 45.54 45.56 44.64 44.69 0.3M
2024-11-22 45.64 45.80 45.29 45.38 0.3M
2024-11-21 45.40 45.97 45.24 45.65 0.2M
2024-11-20 45.04 45.05 44.48 44.99 0.1M
2024-11-19 44.69 45.56 44.44 45.47 0.2M
2024-11-18 45.79 45.89 45.27 45.32 0.3M
2024-11-15 46.09 46.30 45.69 46.02 0.2M
2024-11-14 45.95 46.41 45.81 46.21 0.2M
2024-11-13 45.59 45.78 45.35 45.44 0.1M
2024-11-12 45.20 45.54 44.83 45.38 0.2M
2024-11-11 44.60 45.38 44.60 45.12 0.1M
2024-11-08 44.61 44.61 44.01 44.25 0.1M
2024-11-07 43.71 45.66 43.71 44.75 1.0M
2024-11-06 42.26 43.75 42.26 43.61 0.3M
2024-11-05 41.14 41.55 41.01 41.48 0.2M
2024-11-04 41.16 41.60 41.01 41.31 0.1M
2024-11-01 40.81 41.31 40.81 41.12 0.2M
2024-10-31 41.60 41.60 40.42 40.66 0.3M
2024-10-30 41.72 42.10 41.58 41.66 0.2M
2024-10-29 41.93 42.02 41.75 41.87 0.2M
2024-10-28 41.41 42.04 41.33 41.99 0.2M
2024-10-25 41.61 41.64 41.24 41.40 0.1M
2024-10-24 41.45 41.61 41.07 41.52 0.1M
2024-10-23 41.36 41.62 41.10 41.55 0.2M
2024-10-22 41.48 41.62 41.21 41.59 0.1M
2024-10-21 42.07 42.11 41.42 41.55 0.2M
2024-10-18 42.26 42.35 42.05 42.10 0.1M
2024-10-17 42.49 42.51 42.02 42.17 0.3M
2024-10-16 42.00 42.22 41.95 42.16 0.1M
2024-10-15 41.80 42.04 41.73 41.80 0.2M
2024-10-11 41.52 42.03 41.51 41.83 0.2M
2024-10-10 40.91 41.41 40.78 41.40 0.2M
2024-10-09 40.61 41.04 40.61 40.83 0.2M
2024-10-08 40.61 40.92 40.49 40.71 0.1M
2024-10-07 41.05 41.10 40.52 40.73 0.3M
2024-10-04 40.62 41.07 40.54 41.02 0.2M
2024-10-03 39.88 40.21 39.58 40.17 0.1M
2024-10-02 39.80 40.21 39.79 40.04 0.5M
2024-10-01 39.91 39.92 39.46 39.84 0.2M
2024-09-30 39.80 40.04 39.55 39.97 0.1M
2024-09-27 39.97 40.26 39.91 39.94 0.4M
2024-09-26 39.53 40.23 39.53 39.92 0.2M
2024-09-25 39.24 39.56 39.16 39.29 0.1M
2024-09-24 39.14 39.38 39.04 39.24 0.3M
2024-09-23 38.98 39.25 38.90 38.97 0.2M
2024-09-20 39.04 39.28 38.85 39.01 0.3M
2024-09-19 38.97 39.18 38.53 39.14 0.3M
2024-09-18 38.41 38.70 38.22 38.49 0.2M
2024-09-17 38.61 38.72 38.29 38.43 0.3M
2024-09-16 38.26 38.49 38.01 38.43 0.2M
2024-09-13 37.99 38.25 37.93 38.16 0.6M
2024-09-12 37.55 37.94 37.44 37.94 0.2M
2024-09-11 37.48 37.56 36.86 37.51 0.2M
2024-09-10 37.02 37.32 36.65 37.31 0.2M
2024-09-09 37.02 37.25 36.96 37.09 0.2M
2024-09-06 37.20 37.54 36.57 36.72 0.2M
2024-09-05 37.34 37.57 37.02 37.25 0.2M
2024-09-04 36.98 37.41 36.98 37.29 0.5M
2024-09-03 37.09 37.37 36.98 37.14 0.2M
2024-08-30 36.92 37.27 36.84 37.20 0.2M
2024-08-29 36.92 37.20 36.79 36.93 0.4M
2024-08-28 36.86 37.34 36.72 36.81 0.2M
2024-08-27 36.57 37.00 36.54 36.84 0.2M
2024-08-26 36.70 36.94 36.64 36.66 0.2M
2024-08-23 35.79 36.81 35.79 36.69 0.3M
2024-08-22 35.46 35.75 35.40 35.63 0.1M
2024-08-21 35.19 35.51 34.97 35.49 0.2M
2024-08-20 35.73 35.81 35.23 35.55 0.2M
2024-08-19 35.79 36.11 35.70 35.85 0.2M
2024-08-16 35.71 35.91 35.69 35.75 0.1M
2024-08-15 35.79 35.91 35.28 35.73 0.2M
2024-08-14 34.98 35.50 34.98 35.48 0.2M
2024-08-13 34.63 34.91 34.46 34.90 0.1M
2024-08-12 34.45 34.74 34.29 34.32 0.1M
2024-08-09 34.10 34.50 34.10 34.44 0.3M
2024-08-08 33.51 34.23 33.24 33.99 0.3M
2024-08-07 34.16 34.24 32.87 33.16 0.4M
2024-08-06 33.36 34.16 33.21 33.97 0.4M
2024-08-02 34.92 34.92 33.87 34.29 0.5M
2024-08-01 36.78 36.79 35.49 35.61 0.3M
2024-07-31 36.45 36.84 36.45 36.79 0.3M
2024-07-30 35.88 36.44 35.85 36.15 0.2M
2024-07-29 36.08 36.15 35.69 35.88 0.2M
2024-07-26 35.89 36.14 35.84 35.96 0.2M
2024-07-25 35.43 36.00 35.40 35.69 0.2M
2024-07-24 35.94 35.99 35.41 35.46 0.2M
2024-07-23 36.05 36.08 35.80 35.98 0.1M
2024-07-22 35.75 36.11 35.66 36.05 0.2M
2024-07-19 35.61 35.85 35.47 35.60 0.2M
2024-07-18 36.26 36.52 35.60 35.85 0.3M
2024-07-17 36.25 36.35 36.09 36.22 0.2M
2024-07-16 36.96 37.07 36.51 36.58 0.5M
2024-07-15 36.98 37.21 36.79 37.02 0.2M
2024-07-12 37.15 37.46 36.99 37.00 0.3M
2024-07-11 37.13 37.38 37.04 37.06 0.3M
2024-07-10 36.91 37.08 36.81 36.99 0.2M
2024-07-09 36.86 37.18 36.71 36.74 0.2M
2024-07-08 36.47 36.93 36.47 36.86 0.5M
2024-07-05 36.66 36.78 36.31 36.31 0.2M
2024-07-04 36.56 36.93 36.56 36.75 0.1M
2024-07-03 36.36 36.73 36.42 36.59 0.2M
2024-07-02 36.08 36.39 35.76 36.14 0.2M
2024-06-28 36.54 36.60 36.37 36.42 0.2M
2024-06-27 35.44 36.30 35.34 36.29 0.3M
2024-06-26 35.82 35.82 35.19 35.48 0.3M
2024-06-25 35.80 36.33 35.80 36.18 0.3M
2024-06-24 35.32 35.95 35.29 35.78 0.3M
2024-06-21 35.22 35.49 35.12 35.17 0.5M
2024-06-20 35.02 35.52 35.02 35.22 0.5M
2024-06-19 35.10 35.25 34.85 35.04 0.2M
2024-06-18 35.00 35.37 34.91 35.03 0.5M
2024-06-17 34.50 35.00 34.41 34.99 0.4M
2024-06-14 34.33 34.56 34.05 34.48 0.3M
2024-06-13 35.33 35.33 34.52 34.61 0.7M
2024-06-12 35.87 35.95 35.31 35.43 0.3M
2024-06-11 35.92 35.92 35.38 35.47 0.4M
2024-06-10 35.55 36.15 35.52 36.10 0.5M
2024-06-07 35.25 35.74 35.20 35.59 0.3M
2024-06-06 35.45 35.57 35.21 35.35 1.2M
2024-06-05 35.35 35.45 35.03 35.35 0.3M
2024-06-04 35.12 35.41 35.06 35.32 0.3M
2024-06-03 35.36 35.45 35.02 35.32 0.4M
2024-05-31 35.26 35.40 34.83 35.39 0.2M
2024-05-30 35.15 35.39 35.01 35.07 0.4M
2024-05-29 35.38 35.41 35.08 35.17 0.4M
2024-05-28 36.16 36.30 35.59 35.77 0.3M
2024-05-27 36.33 36.60 36.33 36.52 0.2M
2024-05-24 35.94 36.38 35.92 36.29 0.3M
2024-05-23 36.19 36.30 35.75 35.92 0.3M
2024-05-22 35.84 36.22 35.84 35.98 3.1M
2024-05-21 35.70 36.04 35.63 36.02 0.3M
2024-05-17 35.97 36.51 35.86 36.35 0.2M
2024-05-16 35.65 36.00 35.62 35.95 0.2M
2024-05-15 35.58 35.80 35.38 35.57 0.3M
2024-05-14 35.07 35.53 35.19 35.50 0.2M
2024-05-13 35.69 35.69 35.07 35.12 0.2M
2024-05-10 35.34 35.67 35.19 35.60 0.3M
2024-05-09 33.85 35.26 33.85 35.20 0.4M
2024-05-08 33.25 33.66 33.20 33.60 0.2M
2024-05-07 33.63 33.74 33.23 33.27 0.2M
2024-05-06 33.14 33.49 33.05 33.43 0.2M
2024-05-03 32.66 33.00 32.57 32.85 0.2M
2024-05-02 32.58 32.61 32.24 32.40 0.2M
2024-05-01 32.05 32.76 32.05 32.43 0.3M
2024-04-30 32.11 32.42 32.11 32.12 0.2M
2024-04-29 32.10 32.47 32.10 32.26 0.2M
2024-04-26 32.00 32.16 31.94 32.07 0.2M
2024-04-25 31.91 32.00 31.53 31.95 0.3M
2024-04-24 32.11 32.40 32.06 32.16 0.1M
2024-04-23 32.13 32.29 32.06 32.22 0.1M
2024-04-22 31.93 32.24 31.88 32.13 0.1M
2024-04-19 31.73 31.87 31.67 31.72 0.2M
2024-04-18 31.62 31.86 31.43 31.58 0.3M
2024-04-17 31.50 31.75 31.25 31.45 0.2M
2024-04-16 31.55 31.61 31.27 31.48 0.4M
2024-04-15 32.35 32.43 31.51 31.68 0.2M
2024-04-12 32.31 32.34 31.73 31.94 0.2M
2024-04-11 32.95 32.97 32.20 32.47 0.4M
2024-04-10 33.15 33.24 32.66 32.98 0.4M
2024-04-09 33.43 33.62 33.12 33.47 0.2M
2024-04-08 33.30 33.50 33.26 33.45 0.2M
2024-04-05 32.90 33.32 32.87 33.14 0.3M
2024-04-04 33.53 33.60 32.84 32.92 0.2M
2024-04-03 33.12 33.42 33.07 33.23 0.4M
2024-04-02 33.27 33.42 33.09 33.17 0.3M
2024-04-01 33.95 33.95 33.22 33.38 0.3M
2024-03-28 33.48 34.05 33.48 33.83 0.5M
2024-03-27 32.94 33.46 32.94 33.46 0.6M
2024-03-26 33.04 33.12 32.82 32.83 0.4M
2024-03-25 32.63 33.14 32.63 32.96 0.5M
2024-03-22 32.95 33.06 32.59 32.65 0.2M
2024-03-21 32.99 33.19 32.86 32.87 0.3M
2024-03-20 32.84 32.99 32.71 32.85 0.4M
2024-03-19 32.72 32.99 32.68 32.84 0.5M
2024-03-18 32.68 32.85 32.59 32.59 0.4M
2024-03-15 32.69 32.95 32.63 32.70 0.4M
2024-03-14 32.64 32.73 32.35 32.73 0.4M
2024-03-13 32.17 32.71 32.14 32.71 0.7M
2024-03-12 32.12 32.27 31.89 32.26 0.7M
2024-03-11 31.91 32.09 31.84 32.08 0.2M
2024-03-08 32.30 32.31 31.87 32.03 0.2M
2024-03-07 32.47 32.58 32.21 32.24 0.3M
2024-03-06 32.70 32.85 32.20 32.39 0.4M
2024-03-05 32.46 32.84 32.44 32.70 0.4M
2024-03-04 32.19 32.64 32.12 32.55 0.6M
2024-03-01 32.24 32.65 32.22 32.38 0.5M
2024-02-29 32.44 32.44 32.10 32.20 0.4M
2024-02-28 32.52 32.61 32.15 32.23 0.4M
2024-02-27 32.40 32.64 32.13 32.62 0.4M
2024-02-26 32.71 33.07 32.69 32.75 0.4M
2024-02-23 32.78 33.02 32.70 32.81 0.4M
2024-02-22 32.66 32.85 32.58 32.71 0.4M
2024-02-21 32.88 32.88 32.24 32.41 0.5M
2024-02-20 33.17 33.30 32.81 32.98 0.4M
2024-02-16 33.28 33.56 33.21 33.30 0.8M
2024-02-15 31.99 33.42 31.99 33.38 1.0M
2024-02-14 30.36 30.75 30.28 30.68 0.5M
2024-02-13 30.29 30.40 29.82 30.13 0.6M
2024-02-12 30.38 30.67 30.34 30.45 0.3M
2024-02-09 30.23 30.47 29.92 30.43 0.3M
2024-02-08 30.34 30.41 29.99 30.24 0.4M
2024-02-07 30.10 30.46 29.90 30.41 0.6M
2024-02-06 29.77 30.11 29.69 30.01 0.4M
2024-02-05 29.31 29.62 29.10 29.59 0.3M
2024-02-02 29.31 29.51 29.09 29.43 0.3M
2024-02-01 29.63 29.66 28.95 29.29 0.5M
2024-01-31 29.80 29.98 29.70 29.74 0.6M
2024-01-30 29.34 29.84 29.34 29.78 0.4M
2024-01-29 29.32 29.38 29.15 29.33 0.3M
2024-01-26 29.53 29.54 29.28 29.38 0.4M
2024-01-25 29.41 29.54 29.32 29.54 0.2M
2024-01-24 29.10 29.33 29.08 29.24 0.3M
2024-01-23 28.95 29.08 28.90 28.97 0.3M
2024-01-22 28.54 28.86 28.54 28.86 0.3M
2024-01-19 28.37 28.63 28.28 28.47 0.4M
2024-01-18 28.43 28.55 28.06 28.35 0.8M
2024-01-17 28.40 28.44 28.17 28.39 0.4M
2024-01-16 28.47 28.67 28.41 28.67 0.3M
2024-01-15 28.57 28.67 28.40 28.64 0.1M
2024-01-12 28.89 28.99 28.45 28.60 0.3M
2024-01-11 28.86 28.86 28.46 28.79 0.3M
2024-01-10 28.86 29.03 28.77 28.93 0.3M
2024-01-09 29.10 29.12 28.81 28.86 0.3M
2024-01-08 29.21 29.24 29.10 29.23 0.2M
2024-01-05 28.81 29.16 28.81 29.14 0.3M
2024-01-04 28.90 29.16 28.83 28.88 0.4M
2024-01-03 28.97 29.02 28.82 28.87 0.4M
2024-01-02 29.13 29.23 29.04 29.11 0.3M