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
2025-10-02 43.70 43.86 43.42 43.79 0.4M
2025-10-01 43.18 43.90 43.07 43.84 0.3M
2025-09-30 43.15 43.37 42.84 43.35 0.2M
2025-09-29 42.99 43.37 42.87 43.15 0.1M
2025-09-26 42.97 43.09 42.82 42.88 0.1M
2025-09-25 42.72 42.95 42.55 42.77 0.1M
2025-09-24 43.13 43.36 42.78 43.09 0.1M
2025-09-23 43.72 43.84 43.00 43.01 0.2M
2025-09-22 43.40 43.89 43.31 43.85 0.1M
2025-09-19 43.36 43.93 43.06 43.56 0.3M
2025-09-18 42.97 43.53 42.94 43.30 0.1M
2025-09-17 43.18 43.18 42.54 42.69 0.1M
2025-09-16 44.22 44.23 43.08 43.28 0.2M
2025-09-15 44.20 44.53 43.83 44.53 0.1M
2025-09-12 43.81 44.18 43.76 44.15 0.1M
2025-09-11 42.94 44.00 42.94 43.96 0.2M
2025-09-10 42.86 42.92 42.60 42.82 0.1M
2025-09-09 42.50 42.95 42.50 42.78 0.1M
2025-09-08 42.42 42.67 42.19 42.48 0.0M
2025-09-05 42.79 42.93 42.21 42.48 0.1M
2025-09-04 42.30 42.73 42.30 42.73 0.6M
2025-09-03 42.07 42.20 41.98 42.08 0.1M
2025-09-02 41.81 42.17 41.65 42.02 0.2M
2025-08-29 42.05 42.42 42.04 42.26 0.1M
2025-08-28 41.70 42.25 41.70 42.22 0.1M
2025-08-27 41.65 41.96 41.45 41.83 0.1M
2025-08-26 41.56 41.65 41.25 41.64 0.1M
2025-08-25 42.38 42.49 41.68 41.68 0.2M
2025-08-22 41.97 42.60 41.97 42.49 0.1M
2025-08-21 41.53 41.83 41.29 41.81 0.1M
2025-08-20 41.69 41.93 41.62 41.73 0.1M
2025-08-19 42.43 42.46 42.13 42.17 0.1M
2025-08-18 41.75 42.35 41.75 42.30 0.1M
2025-08-15 42.33 42.34 41.94 41.99 0.1M
2025-08-14 42.07 42.29 41.93 42.25 0.2M
2025-08-13 41.66 42.11 41.64 41.98 0.2M
2025-08-12 41.31 41.62 41.22 41.55 0.1M
2025-08-11 41.75 41.75 41.08 41.20 0.1M
2025-08-08 41.34 41.70 41.11 41.42 0.2M
2025-08-07 42.24 42.75 41.17 41.32 0.4M
2025-08-06 42.68 43.14 42.41 43.01 0.1M
2025-08-05 42.53 42.73 42.15 42.43 0.1M
2025-08-01 42.06 42.27 41.71 42.01 0.5M
2025-07-31 42.35 43.12 42.35 42.86 0.3M
2025-07-30 43.43 43.43 42.36 42.48 0.2M
2025-07-29 43.39 43.61 43.17 43.35 0.1M
2025-07-28 42.82 43.31 42.59 43.22 0.1M
2025-07-25 42.45 43.01 42.45 42.90 0.1M
2025-07-24 42.49 42.86 42.43 42.45 0.1M
2025-07-23 42.39 42.68 42.24 42.58 0.1M
2025-07-22 41.80 42.00 41.67 41.89 0.2M
2025-07-21 42.38 42.38 41.79 41.79 0.2M
2025-07-18 42.50 42.54 42.24 42.32 0.1M
2025-07-17 41.69 42.61 41.69 42.51 0.2M
2025-07-16 41.63 41.78 41.15 41.69 0.1M
2025-07-15 41.79 41.81 41.50 41.51 0.2M
2025-07-14 41.54 41.97 41.54 41.73 0.1M
2025-07-11 41.75 41.99 41.40 41.68 0.1M
2025-07-10 41.77 42.27 41.64 41.97 0.2M
2025-07-09 41.88 42.19 41.71 41.73 0.1M
2025-07-08 41.86 42.11 41.64 41.74 0.7M
2025-07-07 42.70 42.82 41.84 41.85 0.4M
2025-07-04 42.89 43.02 42.66 42.76 0.1M
2025-07-03 42.91 43.28 42.81 42.85 0.4M
2025-07-02 43.50 43.51 42.43 42.75 0.2M
2025-06-30 43.69 43.85 43.51 43.51 0.1M
2025-06-27 43.77 44.32 43.67 43.81 0.2M
2025-06-26 42.90 43.82 42.88 43.75 0.2M
2025-06-25 43.33 43.33 42.87 42.95 0.1M
2025-06-24 43.19 43.48 42.98 43.27 0.2M
2025-06-23 42.19 42.99 42.19 42.99 0.4M
2025-06-20 42.36 42.43 42.05 42.13 0.2M
2025-06-19 41.84 42.14 41.52 42.11 0.2M
2025-06-18 42.13 42.27 41.68 41.94 0.4M
2025-06-17 42.27 42.55 41.95 42.10 0.2M
2025-06-16 42.52 42.85 42.34 42.36 0.3M
2025-06-13 43.48 43.48 42.31 42.34 1.1M
2025-06-12 43.49 43.74 43.30 43.74 0.1M
2025-06-11 43.77 44.15 43.69 43.72 0.1M
2025-06-10 44.25 44.39 43.78 43.85 0.1M
2025-06-09 44.42 44.42 44.04 44.29 0.4M
2025-06-06 44.19 44.49 44.03 44.41 0.3M
2025-06-05 43.79 44.06 43.53 43.82 0.5M
2025-06-04 43.81 44.10 43.51 43.73 0.2M
2025-06-03 43.79 43.96 43.49 43.86 0.1M
2025-06-02 43.62 43.84 43.33 43.79 0.2M
2025-05-30 43.67 43.97 43.53 43.70 0.2M
2025-05-29 43.87 43.92 43.63 43.82 0.3M
2025-05-28 43.79 43.80 43.34 43.62 0.2M
2025-05-27 43.68 43.99 43.45 43.91 0.1M
2025-05-26 43.30 43.50 43.20 43.25 0.1M
2025-05-23 42.50 42.94 42.30 42.84 0.2M
2025-05-22 43.46 43.52 42.55 42.93 0.3M
2025-05-21 43.61 43.70 42.68 42.70 0.3M
2025-05-20 43.51 44.83 43.51 44.28 0.2M
2025-05-16 44.65 44.99 44.62 44.76 0.1M
2025-05-15 44.25 44.68 44.08 44.50 0.2M
2025-05-14 44.29 44.49 43.99 44.35 0.2M
2025-05-13 44.08 44.66 44.08 44.31 0.2M
2025-05-12 44.31 44.76 43.95 44.19 0.3M
2025-05-09 43.55 43.58 42.67 42.89 0.1M
2025-05-08 42.26 43.77 42.01 43.44 0.2M
2025-05-07 43.32 43.44 43.10 43.41 1.1M
2025-05-06 42.99 43.29 42.74 43.08 0.4M
2025-05-05 43.29 43.65 43.24 43.25 0.1M
2025-05-02 43.48 43.70 43.24 43.58 0.2M
2025-05-01 42.16 42.93 42.16 42.68 0.1M
2025-04-30 42.09 42.31 41.60 42.20 0.6M
2025-04-29 42.20 42.52 41.90 42.45 1.3M
2025-04-28 42.05 42.60 42.00 42.14 1.0M
2025-04-25 41.99 42.05 41.60 41.94 0.5M
2025-04-24 41.27 41.87 41.27 41.83 0.1M
2025-04-23 41.41 42.06 41.21 41.32 0.7M
2025-04-22 40.17 40.50 40.07 40.35 0.2M
2025-04-21 39.61 39.61 38.93 39.30 0.4M
2025-04-17 40.04 40.13 39.54 39.61 0.1M
2025-04-16 40.01 40.45 39.30 39.63 0.3M
2025-04-15 40.22 40.64 40.08 40.48 0.2M
2025-04-14 39.54 40.34 39.29 39.94 0.2M
2025-04-11 38.20 39.13 37.82 38.93 0.2M
2025-04-10 39.77 39.77 37.54 38.15 1.0M
2025-04-09 37.79 41.15 37.41 41.11 0.4M
2025-04-08 39.89 40.41 37.94 38.37 0.2M
2025-04-07 37.72 39.51 36.97 39.05 0.4M
2025-04-04 41.45 41.49 39.18 39.42 0.3M
2025-04-03 44.30 44.95 43.05 43.16 0.4M
2025-04-02 44.87 46.37 44.87 46.34 0.5M
2025-04-01 44.99 45.56 44.29 45.46 0.2M
2025-03-31 43.68 44.99 43.60 44.85 0.2M
2025-03-28 44.53 44.72 43.92 44.05 0.2M
2025-03-27 44.42 44.79 44.38 44.56 0.1M
2025-03-26 44.99 45.19 44.30 44.47 0.1M
2025-03-25 45.05 45.30 44.85 44.89 0.2M
2025-03-24 43.99 44.91 43.99 44.90 0.2M
2025-03-21 43.47 43.86 43.34 43.68 0.2M
2025-03-20 43.45 44.08 43.45 43.70 0.2M
2025-03-19 43.10 43.89 43.10 43.66 0.2M
2025-03-18 42.71 42.97 42.52 42.93 0.2M
2025-03-17 42.33 43.22 42.33 43.02 0.2M
2025-03-14 41.47 42.32 41.38 42.32 0.2M
2025-03-13 41.97 42.08 40.84 40.99 0.2M
2025-03-12 41.52 42.14 41.31 42.08 0.2M
2025-03-11 40.99 41.36 40.81 41.24 0.8M
2025-03-10 41.25 41.59 40.80 41.17 0.2M
2025-03-07 41.89 42.26 41.39 42.02 0.3M
2025-03-06 42.35 42.90 41.78 42.02 0.3M
2025-03-05 41.81 43.05 41.69 43.01 0.3M
2025-03-04 43.81 43.81 41.72 42.27 0.4M
2025-03-03 45.34 45.47 44.11 44.40 0.1M
2025-02-28 44.29 45.08 44.20 45.07 0.2M
2025-02-27 44.32 44.78 44.20 44.43 0.2M
2025-02-26 44.28 44.57 43.85 44.16 0.4M
2025-02-25 43.44 44.00 43.25 43.96 0.2M
2025-02-24 42.88 43.70 42.88 42.92 0.4M
2025-02-21 45.12 45.12 43.15 43.21 0.3M
2025-02-20 43.87 46.00 43.70 45.14 2.5M
2025-02-19 42.04 42.44 41.85 42.34 0.3M
2025-02-18 41.98 42.70 41.86 42.58 0.3M
2025-02-14 41.98 42.11 41.77 42.04 0.1M
2025-02-13 42.21 42.21 41.06 42.04 0.2M
2025-02-12 42.10 42.39 42.07 42.24 0.3M
2025-02-11 42.40 42.42 41.85 42.33 0.3M
2025-02-10 43.49 43.52 42.68 42.74 0.2M
2025-02-07 42.97 43.13 42.84 43.06 0.2M
2025-02-06 42.94 43.02 42.68 42.91 0.4M
2025-02-05 42.64 42.88 42.43 42.74 0.3M
2025-02-04 42.94 42.94 42.50 42.54 0.3M
2025-02-03 41.49 43.01 41.49 42.66 0.7M
2025-01-31 44.25 44.30 43.38 43.45 0.3M
2025-01-30 44.00 44.32 44.00 44.17 0.3M
2025-01-29 43.58 43.99 43.44 43.80 0.2M
2025-01-28 43.70 43.90 43.27 43.45 0.3M
2025-01-27 43.74 44.09 43.51 43.59 0.3M
2025-01-24 44.00 44.08 43.71 43.81 0.1M
2025-01-23 43.96 44.36 43.91 44.09 0.1M
2025-01-22 44.38 44.45 43.75 43.78 0.4M
2025-01-21 44.18 44.54 43.94 44.21 0.1M
2025-01-20 44.48 44.74 44.23 44.23 0.0M
2025-01-17 44.53 44.80 44.19 44.26 0.2M
2025-01-16 44.23 44.54 44.14 44.35 0.2M
2025-01-15 43.33 44.01 43.33 43.97 0.3M
2025-01-14 42.62 42.93 42.44 42.82 0.7M
2025-01-13 42.47 42.93 42.47 42.53 0.2M
2025-01-10 43.61 43.77 42.70 43.00 0.2M
2025-01-09 44.26 44.41 44.05 44.20 0.1M
2025-01-08 43.88 44.13 43.50 44.12 0.1M
2025-01-07 44.41 44.41 43.75 43.99 0.3M
2025-01-06 44.65 44.68 44.09 44.14 0.3M
2025-01-03 44.15 44.40 44.04 44.29 0.1M
2025-01-02 44.38 44.42 43.69 43.90 0.1M