麦德龙

MRU
🏛️ 加拿大 →
93.37
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
2025-09-30 93.52 93.70 93.35 93.37 0.0M
2025-09-29 92.92 93.30 92.92 93.30 0.0M
2025-09-26 92.94 92.94 92.08 92.13 0.0M
2025-09-25 92.77 92.83 92.34 92.79 0.0M
2025-09-24 92.91 93.09 92.25 92.49 0.0M
2025-09-23 92.33 92.94 92.17 92.69 0.0M
2025-09-22 93.77 93.87 92.30 92.30 0.0M
2025-09-19 93.62 94.12 93.20 93.96 0.0M
2025-09-18 93.05 93.44 92.73 93.24 0.1M
2025-09-17 93.58 93.66 92.92 92.95 0.0M
2025-09-16 94.25 94.25 93.18 93.48 0.0M
2025-09-15 96.28 96.28 94.48 94.48 0.1M
2025-09-12 96.62 96.73 96.25 96.73 0.1M
2025-09-11 95.40 96.72 95.40 96.62 0.0M
2025-09-10 95.32 95.93 95.28 95.57 0.0M
2025-09-09 96.10 96.10 95.52 95.84 0.1M
2025-09-08 97.00 97.00 96.02 96.29 0.0M
2025-09-05 96.81 97.36 96.58 97.23 0.0M
2025-09-04 98.13 98.13 94.29 96.72 0.0M
2025-09-03 97.75 98.71 97.75 98.49 0.0M
2025-09-02 97.47 97.65 97.37 97.46 0.0M
2025-08-29 97.67 98.47 97.55 98.26 0.0M
2025-08-28 97.92 98.05 97.44 97.69 0.0M
2025-08-27 99.08 99.08 97.91 98.39 0.0M
2025-08-26 99.48 99.48 98.90 99.13 0.0M
2025-08-25 99.85 100.22 99.58 99.98 0.0M
2025-08-22 102.08 102.10 99.79 99.79 0.1M
2025-08-21 102.32 102.40 101.88 101.94 0.0M
2025-08-20 101.54 102.56 101.41 102.12 0.0M
2025-08-19 101.03 101.56 100.56 101.35 0.0M
2025-08-18 99.12 101.16 99.12 100.97 0.0M
2025-08-15 98.27 99.79 98.27 99.15 0.0M
2025-08-14 98.62 99.17 98.08 98.34 0.0M
2025-08-13 104.08 104.08 98.58 98.61 0.0M
2025-08-12 105.80 106.15 105.02 105.90 0.0M
2025-08-11 104.89 105.97 104.89 105.97 0.0M
2025-08-08 106.18 106.22 104.69 105.09 0.0M
2025-08-07 107.38 107.47 105.37 105.37 0.0M
2025-08-06 105.58 107.25 105.58 107.12 0.0M
2025-08-05 106.25 107.27 106.13 106.90 0.0M
2025-08-01 105.76 105.90 105.30 105.38 0.0M
2025-07-31 105.49 106.08 105.49 106.05 0.0M
2025-07-30 105.72 106.19 105.37 105.54 0.0M
2025-07-29 105.28 106.36 105.28 105.95 0.0M
2025-07-28 105.12 105.12 104.59 104.78 0.0M
2025-07-25 105.69 105.81 105.06 105.71 0.0M
2025-07-24 105.03 105.82 105.03 105.24 0.0M
2025-07-23 103.86 104.43 103.72 104.00 0.0M
2025-07-22 105.52 105.52 104.00 104.00 0.0M
2025-07-21 105.32 105.79 104.88 105.14 0.0M
2025-07-18 104.21 105.16 103.97 105.13 0.1M
2025-07-17 104.93 104.93 103.56 104.17 0.0M
2025-07-16 104.42 105.28 104.42 104.75 0.0M
2025-07-15 104.49 104.51 104.15 104.15 0.0M
2025-07-14 105.17 105.96 105.17 105.71 0.0M
2025-07-11 105.29 105.50 104.56 104.56 0.0M
2025-07-10 105.68 105.86 104.60 104.60 0.0M
2025-07-09 105.70 106.04 105.31 105.92 0.0M
2025-07-08 105.46 106.73 105.46 105.73 0.0M
2025-07-07 105.55 106.37 105.55 106.13 0.0M
2025-07-04 105.30 105.67 105.30 105.49 0.0M
2025-07-03 103.71 105.69 103.71 105.31 0.0M
2025-07-02 105.46 105.46 102.87 103.54 0.1M
2025-06-30 106.07 107.00 105.59 106.82 0.0M
2025-06-27 105.93 106.11 105.45 106.08 0.0M
2025-06-26 105.59 105.81 105.15 105.42 0.0M
2025-06-25 106.35 106.37 105.22 105.49 0.0M
2025-06-24 104.81 107.02 104.81 106.70 0.0M
2025-06-23 104.15 105.24 104.15 105.10 0.0M
2025-06-20 104.80 104.80 103.56 103.67 0.0M
2025-06-19 104.50 104.50 103.73 104.01 0.0M
2025-06-18 104.32 104.59 103.69 103.94 0.0M
2025-06-17 103.77 104.05 103.61 103.63 0.0M
2025-06-16 105.00 105.25 103.88 104.10 0.0M
2025-06-13 104.41 104.96 104.19 104.28 0.0M
2025-06-12 103.58 104.70 103.58 104.70 0.0M
2025-06-11 105.27 105.38 104.04 104.04 0.0M
2025-06-10 104.25 104.88 104.15 104.88 0.0M
2025-06-09 104.35 104.78 103.42 103.63 0.0M
2025-06-06 104.95 105.10 104.49 104.67 0.0M
2025-06-05 105.89 106.24 104.85 105.43 0.0M
2025-06-04 106.48 106.82 105.79 105.81 0.0M
2025-06-03 107.65 107.65 106.21 106.94 0.0M
2025-06-02 107.99 108.04 107.01 108.04 0.0M
2025-05-30 106.84 107.57 106.30 107.06 0.0M
2025-05-29 107.31 107.52 107.00 107.00 0.0M
2025-05-28 108.47 109.24 107.03 107.58 0.0M
2025-05-27 107.70 108.56 107.64 107.82 0.0M
2025-05-26 105.95 106.43 105.95 106.29 0.0M
2025-05-23 105.08 105.90 105.08 105.58 0.0M
2025-05-22 105.19 105.53 104.85 105.10 0.0M
2025-05-21 104.48 105.25 104.12 105.16 0.0M
2025-05-20 104.20 105.81 104.20 105.81 0.0M
2025-05-16 102.96 103.62 102.70 103.58 0.0M
2025-05-15 102.61 103.14 102.48 103.14 0.0M
2025-05-14 101.43 101.81 101.00 101.63 0.0M
2025-05-13 102.80 103.49 101.75 102.03 0.0M
2025-05-12 102.49 102.92 101.96 102.74 0.0M
2025-05-09 103.79 104.40 103.77 103.94 0.0M
2025-05-08 106.96 106.96 103.27 103.59 0.0M
2025-05-07 105.94 107.00 105.94 106.91 0.0M
2025-05-06 106.18 106.47 105.34 105.90 0.0M
2025-05-05 104.35 106.00 104.20 105.87 0.1M
2025-05-02 104.97 105.02 103.58 104.93 0.0M
2025-05-01 104.59 105.59 104.59 105.39 0.0M
2025-04-30 102.97 106.31 102.97 106.23 0.0M
2025-04-29 103.13 103.31 103.04 103.31 0.0M
2025-04-28 102.78 104.00 102.78 103.01 0.0M
2025-04-25 102.34 102.34 102.34 102.34 0.0M
2025-04-24 103.09 103.25 101.54 102.33 0.0M
2025-04-23 105.34 105.34 103.52 103.70 0.0M
2025-04-22 104.18 104.95 104.18 104.68 0.0M
2025-04-21 102.63 103.50 102.63 103.50 0.0M
2025-04-17 101.67 102.40 101.40 102.25 0.1M
2025-04-16 101.70 101.70 99.16 101.08 0.0M
2025-04-15 99.98 100.88 99.47 100.79 0.0M
2025-04-14 99.85 100.34 99.72 100.10 0.0M
2025-04-11 96.75 99.15 96.75 98.86 0.0M
2025-04-10 95.24 97.04 95.24 96.50 0.0M
2025-04-09 96.69 99.60 96.27 96.37 0.0M
2025-04-08 96.97 99.49 96.41 97.03 0.0M
2025-04-07 97.25 98.58 96.90 97.01 0.1M
2025-04-04 101.38 102.54 100.42 100.70 0.0M
2025-04-03 101.35 103.59 101.35 101.80 0.0M
2025-04-02 101.38 101.61 100.03 101.61 0.0M
2025-04-01 100.70 101.48 99.40 99.96 0.0M
2025-03-31 98.06 100.16 98.06 99.89 0.0M
2025-03-28 97.19 98.00 97.15 97.83 0.0M
2025-03-27 96.83 97.18 96.61 96.89 0.0M
2025-03-26 96.92 97.24 96.32 96.44 0.0M
2025-03-25 96.45 96.92 96.45 96.69 0.0M
2025-03-24 95.71 96.38 95.69 96.03 0.0M
2025-03-21 95.49 95.69 94.50 94.96 0.0M
2025-03-20 93.82 95.16 93.59 94.92 0.0M
2025-03-19 93.57 94.03 93.54 93.84 0.0M
2025-03-18 93.49 93.56 92.42 93.36 0.0M
2025-03-17 93.81 93.81 92.47 93.49 0.0M
2025-03-14 93.52 93.70 92.77 93.34 0.0M
2025-03-13 93.14 93.25 92.26 92.96 0.0M
2025-03-12 92.72 93.69 91.38 93.31 0.0M
2025-03-11 94.80 95.53 92.20 92.64 0.0M
2025-03-10 96.46 96.58 95.62 95.77 0.1M
2025-03-07 96.29 96.71 95.87 96.13 0.0M
2025-03-06 95.43 96.62 95.22 96.39 0.0M
2025-03-05 94.94 95.74 94.62 95.60 0.0M
2025-03-04 95.40 96.15 95.14 95.17 0.0M
2025-03-03 96.10 96.31 95.18 95.57 0.0M
2025-02-28 95.02 95.89 94.67 95.69 0.0M
2025-02-27 96.06 96.24 95.05 95.07 0.0M
2025-02-26 96.35 96.65 95.69 95.99 0.0M
2025-02-25 95.54 97.18 95.37 95.92 0.0M
2025-02-24 93.49 95.80 93.49 95.65 0.0M
2025-02-21 92.98 92.98 91.85 92.75 0.0M
2025-02-20 93.15 94.05 92.68 92.68 0.0M
2025-02-19 91.70 94.25 91.70 94.16 0.1M
2025-02-18 90.89 92.75 90.24 92.58 0.0M
2025-02-14 92.64 92.71 91.33 91.43 0.0M
2025-02-13 92.75 93.00 92.10 92.42 0.0M
2025-02-12 91.88 92.98 91.88 92.50 0.0M
2025-02-11 91.91 92.14 91.31 91.82 0.0M
2025-02-10 91.61 92.39 91.60 91.89 0.0M
2025-02-07 92.76 92.96 91.38 91.67 0.0M
2025-02-06 92.99 92.99 92.06 92.63 0.0M
2025-02-05 92.73 93.96 92.49 92.87 0.0M
2025-02-04 91.34 92.62 91.18 92.03 0.0M
2025-02-03 89.43 91.59 89.43 91.01 0.0M
2025-01-31 90.57 91.30 89.85 90.88 0.0M
2025-01-30 90.98 91.84 90.23 90.50 0.0M
2025-01-29 90.18 91.78 89.97 91.59 0.1M
2025-01-28 90.91 90.91 87.80 88.49 0.0M
2025-01-27 91.79 91.79 91.19 91.52 0.0M
2025-01-24 92.35 92.35 91.36 91.62 0.0M
2025-01-23 91.24 92.32 91.24 92.10 0.0M
2025-01-22 90.57 91.19 90.29 90.85 0.0M
2025-01-21 90.82 90.82 90.00 90.21 0.0M
2025-01-20 90.50 90.87 90.06 90.12 0.0M
2025-01-17 89.69 90.72 89.45 90.60 0.0M
2025-01-16 89.88 89.88 89.06 89.65 0.0M
2025-01-15 90.28 90.29 88.99 89.12 0.0M
2025-01-14 90.55 90.55 88.44 89.08 0.0M
2025-01-13 89.98 90.80 89.98 90.26 0.0M
2025-01-10 89.90 90.56 89.24 90.26 0.0M
2025-01-09 90.68 90.68 90.22 90.29 0.0M
2025-01-08 90.00 90.98 89.59 90.75 0.0M
2025-01-07 89.99 90.03 89.64 89.64 0.0M
2025-01-06 90.55 90.55 89.57 89.68 0.0M
2025-01-03 90.41 91.56 90.39 91.22 0.0M
2025-01-02 90.24 90.43 89.82 90.13 0.0M