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
2022-12-29 37.36 37.67 37.36 37.67 0.0M
2022-12-27 38.47 38.47 37.72 37.72 0.0M
2022-12-23 38.12 38.12 38.12 38.12 0.0M
2022-12-22 38.41 38.41 37.77 37.77 0.0M
2022-12-21 38.68 38.75 38.64 38.75 0.0M
2022-12-20 37.60 38.37 37.60 38.37 0.0M
2022-12-19 38.39 38.49 38.17 38.17 0.0M
2022-12-16 38.29 38.33 38.29 38.33 0.0M
2022-12-15 38.88 38.88 38.30 38.30 0.0M
2022-12-14 39.42 39.42 39.29 39.29 0.0M
2022-12-13 40.40 40.56 39.17 39.17 0.0M
2022-12-12 39.82 39.94 39.81 39.94 0.0M
2022-12-09 40.43 40.83 40.30 40.79 0.0M
2022-12-08 40.93 41.18 40.93 41.18 0.0M
2022-12-07 41.46 41.46 40.98 40.98 0.0M
2022-12-06 40.93 40.93 40.93 40.93 0.0M
2022-12-05 41.90 42.10 41.68 41.68 0.0M
2022-12-02 42.42 42.50 41.57 42.10 0.0M
2022-12-01 45.76 45.76 43.21 43.21 0.0M
2022-11-29 45.33 45.33 45.33 45.33 0.0M
2022-11-28 46.76 46.76 46.76 46.76 0.0M
2022-11-25 46.89 46.89 46.89 46.89 0.0M
2022-11-24 46.79 46.79 46.79 46.79 0.0M
2022-11-22 46.61 46.61 46.61 46.61 0.0M
2022-11-21 46.47 46.47 46.47 46.47 0.0M
2022-11-18 46.00 46.00 45.58 45.58 0.0M
2022-11-17 45.70 45.70 45.70 45.70 0.0M
2022-11-16 45.84 45.84 45.84 45.84 0.0M
2022-11-15 46.62 46.86 46.00 46.00 0.0M
2022-11-14 47.43 47.43 46.53 47.08 0.0M
2022-11-11 47.33 47.33 46.94 46.94 0.0M
2022-11-08 46.49 46.49 46.30 46.30 0.0M
2022-11-07 46.80 46.80 46.80 46.80 0.0M
2022-11-02 45.99 45.99 45.99 45.99 0.0M
2022-11-01 46.05 46.05 46.00 46.00 0.0M
2022-10-28 45.52 45.58 45.52 45.58 0.0M
2022-10-27 45.21 45.27 45.00 45.27 0.0M
2022-10-25 43.99 44.30 43.99 44.30 0.0M
2022-10-24 43.88 43.88 43.68 43.68 0.0M
2022-10-21 43.65 43.65 43.65 43.65 0.0M
2022-10-19 44.48 44.48 43.80 43.86 0.0M
2022-10-18 44.44 44.44 44.44 44.44 0.0M
2022-10-17 42.81 43.81 42.81 43.81 0.0M
2022-10-12 42.22 42.22 42.20 42.20 0.0M
2022-10-07 43.74 43.75 43.74 43.75 0.0M
2022-10-06 45.28 45.28 45.28 45.28 0.0M
2022-10-03 45.94 45.94 45.94 45.94 0.0M
2022-09-29 44.81 44.81 44.81 44.81 0.0M
2022-09-28 45.88 46.47 45.88 45.92 0.0M
2022-09-27 45.60 45.60 45.52 45.52 0.0M
2022-09-26 46.23 46.23 46.23 46.23 0.0M
2022-09-22 47.00 47.00 47.00 47.00 0.0M
2022-09-19 47.57 47.57 47.26 47.26 0.0M
2022-09-16 47.62 47.62 47.62 47.62 0.0M
2022-09-13 49.40 49.40 49.35 49.35 0.0M
2022-09-12 48.89 48.89 48.89 48.89 0.0M
2022-09-06 47.00 47.00 47.00 47.00 0.0M
2022-09-05 47.63 47.63 47.63 47.63 0.0M
2022-09-01 46.83 46.83 46.80 46.80 0.0M
2022-08-30 49.20 49.20 49.20 49.20 0.0M
2022-08-29 49.46 49.46 49.32 49.32 0.0M
2022-08-26 49.88 49.88 49.88 49.88 0.0M
2022-08-25 51.04 51.04 51.04 51.04 0.0M
2022-08-24 52.01 52.01 52.01 52.01 0.0M
2022-08-22 51.95 51.95 51.95 51.95 0.0M
2022-08-19 51.98 51.98 51.98 51.98 0.0M
2022-08-17 52.54 52.54 51.83 51.83 0.0M
2022-08-16 51.10 51.13 51.10 51.13 0.0M
2022-08-15 51.52 51.52 51.52 51.52 0.0M
2022-08-11 50.48 50.48 50.48 50.48 0.0M
2022-08-10 49.67 49.67 49.67 49.67 0.0M
2022-08-09 49.59 49.59 49.21 49.21 0.0M
2022-08-04 49.94 49.94 49.25 49.25 0.0M
2022-08-03 49.59 49.59 49.56 49.56 0.0M
2022-08-02 49.00 49.35 49.00 49.22 0.0M
2022-08-01 49.56 49.56 49.14 49.14 0.0M
2022-07-29 49.98 49.98 49.75 49.95 0.0M
2022-07-25 48.04 48.04 48.04 48.04 0.0M
2022-07-22 48.04 48.18 48.04 48.18 0.0M
2022-07-21 47.69 47.69 47.60 47.60 0.0M
2022-07-20 47.53 47.53 47.15 47.49 0.0M
2022-07-19 45.96 46.10 45.96 46.10 0.0M
2022-07-18 45.77 45.77 45.77 45.77 0.0M
2022-07-15 45.45 45.45 45.15 45.15 0.0M
2022-07-13 48.22 48.22 48.22 48.22 0.0M
2022-07-11 48.03 48.03 48.03 48.03 0.0M
2022-07-08 47.84 47.84 47.84 47.84 0.0M
2022-07-07 47.24 48.36 47.24 48.36 0.0M
2022-07-06 46.92 46.92 46.60 46.60 0.0M
2022-07-04 46.87 46.87 46.87 46.87 0.0M
2022-07-01 46.52 47.00 46.52 47.00 0.0M
2022-06-30 46.27 46.27 45.99 45.99 0.0M
2022-06-29 46.67 46.67 46.67 46.67 0.0M
2022-06-24 46.15 46.37 45.80 46.37 0.0M
2022-06-23 47.19 47.19 47.19 47.19 0.0M
2022-06-22 47.79 47.79 47.60 47.60 0.0M
2022-06-20 47.59 47.66 47.59 47.66 0.0M
2022-06-17 47.37 47.37 46.83 46.83 0.0M
2022-06-16 47.83 47.83 47.83 47.83 0.0M
2022-06-15 48.24 48.25 48.24 48.25 0.0M
2022-06-14 49.03 49.03 48.00 48.00 0.0M
2022-06-13 49.77 49.77 48.97 48.97 0.0M
2022-06-09 52.27 52.27 51.15 51.15 0.0M
2022-06-07 52.00 52.00 52.00 52.00 0.0M
2022-06-03 52.27 52.27 52.00 52.13 0.0M
2022-06-02 52.20 52.20 52.20 52.20 0.0M
2022-06-01 51.63 52.19 51.45 52.19 0.0M
2022-05-31 51.39 51.39 51.39 51.39 0.0M
2022-05-30 51.00 51.36 51.00 51.36 0.0M
2022-05-27 50.69 50.77 50.69 50.77 0.0M
2022-05-26 50.83 51.11 50.61 50.61 0.0M
2022-05-25 51.13 51.13 51.13 51.13 0.0M
2022-05-24 50.69 50.69 50.69 50.69 0.0M
2022-05-23 51.08 51.17 50.87 51.17 0.0M
2022-05-20 51.30 51.30 51.21 51.21 0.0M
2022-05-18 52.45 52.45 51.24 51.24 0.0M
2022-05-17 51.88 52.10 51.59 51.82 0.0M
2022-05-16 51.31 51.80 51.31 51.76 0.0M
2022-05-13 50.41 50.62 50.10 50.62 0.0M
2022-05-11 50.30 50.40 50.30 50.40 0.0M
2022-05-10 50.05 50.07 50.00 50.07 0.0M
2022-05-09 50.71 51.00 50.56 50.56 0.0M
2022-05-06 51.63 51.63 51.12 51.12 0.0M
2022-05-05 52.99 52.99 52.73 52.73 0.0M
2022-05-02 52.05 52.05 52.05 52.05 0.0M
2022-04-26 52.90 52.98 52.90 52.98 0.0M
2022-04-25 52.42 52.52 51.97 51.97 0.0M
2022-04-22 54.30 54.30 54.30 54.30 0.0M
2022-04-21 54.47 54.98 54.47 54.98 0.0M
2022-04-19 53.57 53.57 53.13 53.45 0.0M
2022-04-14 52.78 53.11 52.78 53.11 0.0M
2022-04-13 53.02 53.02 52.39 52.39 0.0M
2022-04-12 53.10 53.10 53.10 53.10 0.0M
2022-04-11 53.37 53.94 53.37 53.50 0.0M
2022-04-08 53.49 53.83 53.49 53.83 0.0M
2022-04-06 54.50 54.50 54.50 54.50 0.0M
2022-04-04 54.57 54.57 54.34 54.52 0.0M
2022-04-01 55.49 55.49 54.92 54.92 0.0M
2022-03-31 55.88 55.88 55.88 55.88 0.0M
2022-03-29 57.01 57.01 56.78 56.78 0.0M
2022-03-28 57.07 57.07 57.07 57.07 0.0M
2022-03-25 56.95 56.95 56.95 56.95 0.0M
2022-03-24 57.98 57.98 57.98 57.98 0.0M
2022-03-18 58.14 58.18 58.14 58.18 0.0M
2022-03-17 57.34 57.34 57.34 57.34 0.0M
2022-03-15 56.26 56.26 56.26 56.26 0.0M
2022-03-14 57.78 57.78 57.54 57.54 0.0M
2022-03-11 56.94 56.94 56.94 56.94 0.0M
2022-03-10 55.93 56.49 55.93 56.49 0.0M
2022-03-09 54.72 54.72 54.72 54.72 0.0M
2022-03-08 55.39 55.39 55.39 55.39 0.0M
2022-03-07 56.90 56.97 56.59 56.59 0.0M
2022-03-03 57.52 57.52 57.52 57.52 0.0M
2022-03-01 56.44 56.44 56.44 56.44 0.0M
2022-02-28 56.51 56.51 56.24 56.24 0.0M
2022-02-25 53.98 53.98 53.98 53.98 0.0M
2022-02-24 54.80 54.80 53.50 53.50 0.0M
2022-02-22 55.60 55.63 55.60 55.63 0.0M
2022-02-21 55.53 55.53 55.36 55.36 0.0M
2022-02-17 56.53 56.53 56.53 56.53 0.0M
2022-02-15 56.13 56.13 55.99 55.99 0.0M
2022-02-14 55.94 55.94 55.94 55.94 0.0M
2022-02-09 57.00 57.00 57.00 57.00 0.0M
2022-02-07 56.32 56.66 56.32 56.66 0.0M
2022-02-03 57.13 57.13 56.12 56.30 0.0M
2022-02-02 56.24 57.00 56.24 57.00 0.0M
2022-02-01 55.69 56.30 55.69 56.30 0.0M
2022-01-31 55.38 55.86 55.38 55.85 0.0M
2022-01-28 56.50 56.50 56.07 56.07 0.0M
2022-01-26 56.15 56.77 56.15 56.77 0.0M
2022-01-25 55.49 56.10 55.49 56.10 0.0M
2022-01-24 56.21 56.21 54.88 54.88 0.0M
2022-01-21 56.94 56.95 56.12 56.12 0.0M
2022-01-20 57.63 57.63 57.63 57.63 0.0M
2022-01-19 58.20 58.20 58.20 58.20 0.0M
2022-01-18 57.96 58.01 57.50 58.01 0.0M
2022-01-17 57.88 58.13 57.75 58.13 0.0M
2022-01-14 56.98 56.98 56.98 56.98 0.0M
2022-01-13 56.30 57.02 56.30 57.02 0.0M
2022-01-12 56.00 56.00 56.00 56.00 0.0M
2022-01-11 55.17 55.17 55.17 55.17 0.0M
2022-01-10 55.00 55.00 54.25 54.45 0.0M
2022-01-07 53.99 54.36 53.89 54.36 0.0M
2022-01-06 52.85 52.85 52.85 52.85 0.0M
2022-01-05 52.25 52.25 52.00 52.00 0.0M
2022-01-04 52.10 52.34 52.10 52.34 0.0M
2022-01-03 51.00 51.84 51.00 51.84 0.0M