加拿大帝国商业银行

CM
🏛️ 德国 →
68.12
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
2021-12-30 51.00 51.00 51.00 51.00 0.0M
2021-12-29 51.05 51.05 50.96 50.96 0.0M
2021-12-28 51.72 51.81 51.01 51.24 0.0M
2021-12-27 51.44 51.97 51.44 51.97 0.0M
2021-12-23 51.13 51.13 51.13 51.13 0.0M
2021-12-22 50.51 50.51 50.51 50.51 0.0M
2021-12-21 49.55 50.10 49.55 50.10 0.0M
2021-12-20 49.36 49.36 49.16 49.16 0.0M
2021-12-17 50.07 50.07 50.07 50.07 0.0M
2021-12-16 50.02 50.02 50.02 50.02 0.0M
2021-12-15 49.30 49.52 49.24 49.52 0.0M
2021-12-14 49.26 49.26 48.65 48.65 0.0M
2021-12-13 49.88 49.88 49.88 49.88 0.0M
2021-12-10 49.38 49.38 49.38 49.38 0.0M
2021-12-09 49.72 49.72 49.38 49.48 0.0M
2021-12-08 49.80 49.88 49.56 49.56 0.0M
2021-12-06 48.97 48.97 48.97 48.97 0.0M
2021-12-03 47.62 48.17 47.41 48.17 0.0M
2021-12-02 49.12 49.12 47.01 47.50 0.0M
2021-12-01 49.94 49.94 49.94 49.94 0.0M
2021-11-30 50.32 50.32 49.09 49.70 0.0M
2021-11-26 50.77 50.77 50.54 50.54 0.0M
2021-11-22 51.55 51.90 51.55 51.90 0.0M
2021-11-19 51.92 51.92 51.50 51.50 0.0M
2021-11-18 51.96 51.96 51.96 51.96 0.0M
2021-11-16 52.39 52.39 52.39 52.39 0.0M
2021-11-15 52.39 52.55 52.39 52.55 0.0M
2021-11-11 51.83 51.83 51.83 51.83 0.0M
2021-11-10 51.90 52.01 51.90 52.01 0.0M
2021-11-08 51.58 51.58 51.09 51.09 0.0M
2021-11-05 51.87 52.58 51.87 52.58 0.0M
2021-11-03 52.66 52.95 52.66 52.95 0.0M
2021-11-02 52.41 52.75 52.40 52.75 0.0M
2021-11-01 52.68 52.68 52.42 52.47 0.0M
2021-10-27 52.72 52.72 52.66 52.70 0.0M
2021-10-26 52.49 52.50 52.49 52.50 0.0M
2021-10-25 52.30 52.30 52.30 52.30 0.0M
2021-10-21 51.89 52.09 51.49 52.09 0.0M
2021-10-20 51.47 51.47 51.47 51.47 0.0M
2021-10-19 51.16 51.16 51.16 51.16 0.0M
2021-10-18 51.26 51.27 51.26 51.27 0.0M
2021-10-15 51.31 51.31 51.15 51.15 0.0M
2021-10-14 50.71 50.71 50.71 50.71 0.0M
2021-10-13 50.35 50.35 50.33 50.33 0.0M
2021-10-11 50.41 50.79 50.41 50.79 0.0M
2021-10-08 50.21 50.21 50.21 50.21 0.0M
2021-10-07 49.90 50.10 49.90 50.10 0.0M
2021-10-06 49.07 49.07 49.07 49.07 0.0M
2021-10-04 48.55 48.55 48.55 48.55 0.0M
2021-10-01 48.49 48.49 48.49 48.49 0.0M
2021-09-30 48.17 48.28 48.17 48.28 0.0M
2021-09-29 48.33 48.33 48.33 48.33 0.0M
2021-09-27 49.07 49.07 49.07 49.07 0.0M
2021-09-24 49.12 49.12 49.12 49.12 0.0M
2021-09-20 48.62 48.62 47.15 47.15 0.0M
2021-09-17 49.59 49.59 49.59 49.59 0.0M
2021-09-16 49.67 49.67 49.64 49.64 0.0M
2021-09-15 49.08 49.08 49.08 49.08 0.0M
2021-09-14 49.20 49.20 48.95 48.95 0.0M
2021-09-13 49.27 49.27 49.27 49.27 0.0M
2021-09-09 48.32 48.32 48.32 48.32 0.0M
2021-09-01 48.55 48.55 48.33 48.33 0.0M
2021-08-31 48.69 48.69 48.69 48.69 0.0M
2021-08-27 49.58 49.58 49.58 49.58 0.0M
2021-08-26 50.50 50.50 50.50 50.50 0.0M
2021-08-25 51.00 51.00 51.00 51.00 0.0M
2021-08-20 49.08 49.08 49.08 49.08 0.0M
2021-08-19 49.09 49.20 49.09 49.20 0.0M
2021-08-18 50.17 50.17 50.17 50.17 0.0M
2021-08-16 50.15 50.20 50.15 50.20 0.0M
2021-08-12 50.35 50.38 50.35 50.38 0.0M
2021-08-11 50.48 50.48 50.48 50.48 0.0M
2021-08-10 49.92 50.27 49.92 50.13 0.0M
2021-08-09 49.92 49.92 49.67 49.67 0.0M
2021-08-04 48.00 48.00 48.00 48.00 0.0M
2021-08-03 48.89 48.89 48.47 48.47 0.0M
2021-08-02 49.42 49.42 49.38 49.38 0.0M
2021-07-30 48.90 48.90 48.90 48.90 0.0M
2021-07-28 48.66 48.66 48.66 48.66 0.0M
2021-07-27 48.46 48.50 48.46 48.50 0.0M
2021-07-23 48.66 48.66 48.66 48.66 0.0M
2021-07-21 47.23 47.23 47.23 47.23 0.0M
2021-07-15 48.13 48.13 48.13 48.13 0.0M
2021-07-14 48.63 48.69 48.48 48.48 0.0M
2021-07-13 48.49 48.53 48.49 48.53 0.0M
2021-07-12 48.07 48.07 48.07 48.07 0.0M
2021-07-09 47.59 47.59 47.59 47.59 0.0M
2021-07-08 47.62 47.62 46.94 46.94 0.0M
2021-07-07 47.94 47.94 47.93 47.94 0.0M
2021-07-06 48.74 48.74 48.74 48.74 0.0M
2021-06-30 47.31 47.41 47.31 47.41 0.0M
2021-06-28 48.86 48.86 48.08 48.08 0.0M
2021-06-25 49.52 49.52 49.26 49.26 0.0M
2021-06-24 49.85 49.85 49.85 49.85 0.0M
2021-06-23 50.16 50.16 50.00 50.00 0.0M
2021-06-22 49.43 49.43 49.41 49.41 0.0M
2021-06-18 49.40 49.40 49.28 49.28 0.0M
2021-06-17 50.32 50.32 50.32 50.32 0.0M
2021-06-16 49.45 49.45 49.45 49.45 0.0M
2021-06-10 48.88 48.88 48.88 48.88 0.0M
2021-06-09 49.15 49.15 48.90 48.90 0.0M
2021-06-08 49.08 49.08 49.08 49.08 0.0M
2021-06-07 49.54 49.56 49.22 49.22 0.0M
2021-06-04 49.03 49.03 49.03 49.03 0.0M
2021-06-03 49.49 49.49 49.49 49.49 0.0M
2021-06-02 48.92 49.20 48.92 49.20 0.0M
2021-05-31 48.67 48.67 48.26 48.29 0.0M
2021-05-28 48.31 48.50 48.31 48.39 0.0M
2021-05-27 46.50 47.98 46.50 47.98 0.0M
2021-05-26 46.16 46.16 46.16 46.16 0.0M
2021-05-25 46.05 46.14 46.05 46.14 0.0M
2021-05-24 45.94 45.94 45.94 45.94 0.0M
2021-05-19 44.84 45.47 44.84 45.47 0.0M
2021-05-18 45.19 45.38 45.19 45.38 0.0M
2021-05-17 44.91 45.29 44.91 45.29 0.0M
2021-05-14 45.28 45.28 45.28 45.28 0.0M
2021-05-13 44.37 44.37 44.37 44.37 0.0M
2021-05-11 44.46 44.46 44.24 44.24 0.0M
2021-05-10 44.66 44.66 44.66 44.66 0.0M
2021-05-07 44.25 44.25 44.25 44.25 0.0M
2021-05-06 43.94 43.94 43.94 43.94 0.0M
2021-05-05 43.52 43.90 43.52 43.90 0.0M
2021-05-04 43.27 43.27 43.27 43.27 0.0M
2021-05-03 43.63 43.63 43.12 43.33 0.0M
2021-04-30 42.75 43.12 42.75 43.12 0.0M
2021-04-29 42.77 42.90 42.77 42.90 0.0M
2021-04-27 42.47 42.47 42.41 42.41 0.0M
2021-04-26 41.99 42.50 41.99 42.50 0.0M
2021-04-23 41.66 41.86 41.66 41.86 0.0M
2021-04-22 41.38 41.38 41.38 41.38 0.0M
2021-04-21 41.02 41.02 41.02 41.02 0.0M
2021-04-20 41.08 41.08 40.73 40.73 0.0M
2021-04-19 41.25 41.25 41.16 41.20 0.0M
2021-04-15 41.42 41.42 41.42 41.42 0.0M
2021-04-14 41.45 41.53 41.45 41.53 0.0M
2021-04-13 41.50 41.54 41.50 41.54 0.0M
2021-04-12 41.60 41.60 41.60 41.60 0.0M
2021-04-07 41.66 41.66 41.66 41.66 0.0M
2021-04-06 42.24 42.26 41.49 41.49 0.0M
2021-04-01 41.62 41.62 41.62 41.62 0.0M
2021-03-25 42.50 42.50 42.50 42.50 0.0M
2021-03-24 42.38 42.56 42.38 42.56 0.0M
2021-03-22 42.13 42.21 42.13 42.21 0.0M
2021-03-19 42.62 42.63 42.62 42.63 0.0M
2021-03-18 42.66 42.66 42.66 42.66 0.0M
2021-03-17 42.25 42.32 42.25 42.32 0.0M
2021-03-15 42.09 42.09 41.53 41.53 0.0M
2021-03-12 41.31 41.31 41.31 41.31 0.0M
2021-03-11 41.63 41.63 41.60 41.60 0.0M
2021-03-10 41.25 41.55 41.25 41.55 0.0M
2021-03-09 41.09 41.09 41.09 41.09 0.0M
2021-03-08 40.62 41.12 40.62 41.12 0.0M
2021-03-05 39.65 40.62 39.65 40.62 0.0M
2021-03-04 40.09 40.09 39.58 39.58 0.0M
2021-03-03 39.55 39.55 39.55 39.55 0.0M
2021-03-01 38.79 38.79 38.79 38.79 0.0M
2021-02-24 38.38 38.64 38.38 38.60 0.0M
2021-02-23 37.95 37.95 37.95 37.95 0.0M
2021-02-22 37.58 37.62 37.58 37.62 0.0M
2021-02-18 37.23 37.23 37.23 37.23 0.0M
2021-02-16 37.08 37.08 37.08 37.08 0.0M
2021-02-15 37.03 37.03 36.56 36.56 0.0M
2021-02-10 36.98 36.98 36.49 36.49 0.0M
2021-02-09 37.03 37.03 36.75 36.81 0.0M
2021-02-08 37.12 37.12 37.12 37.12 0.0M
2021-02-04 36.74 36.74 36.74 36.74 0.0M
2021-02-01 35.62 35.62 35.28 35.31 0.0M
2021-01-29 35.00 35.08 35.00 35.01 0.0M
2021-01-28 35.52 35.62 35.52 35.62 0.0M
2021-01-27 35.66 35.66 35.60 35.60 0.0M
2021-01-25 35.52 35.68 35.52 35.68 0.0M
2021-01-22 35.76 35.76 35.76 35.76 0.0M
2021-01-21 36.95 36.95 36.95 36.95 0.0M
2021-01-20 36.96 36.96 36.96 36.96 0.0M
2021-01-19 36.80 36.80 36.80 36.80 0.0M
2021-01-18 36.72 36.85 36.72 36.85 0.0M
2021-01-14 37.17 37.17 37.11 37.11 0.0M
2021-01-13 36.80 36.80 36.80 36.80 0.0M
2021-01-11 36.20 36.33 36.20 36.33 0.0M
2021-01-08 35.97 36.16 35.97 36.02 0.0M
2021-01-07 35.95 35.95 35.95 35.95 0.0M
2021-01-06 35.75 35.75 35.74 35.74 0.0M
2021-01-05 34.60 35.06 34.60 35.06 0.0M
2021-01-04 34.70 35.20 34.70 35.16 0.0M