Altus Group Ltd

AIF
🏛️ 加拿大 →
58.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 59.93 59.93 59.93 59.93 0.1K
09:35 59.91 59.91 59.91 59.91 0.1K
09:41 59.76 59.76 59.61 59.61 0.2K
09:45 59.46 59.46 59.35 59.35 0.3K
09:57 59.34 59.34 59.34 59.34 0.3K
09:59 59.36 59.46 59.36 59.46 4.0K
10:00 59.47 59.47 59.47 59.47 0.2K
10:01 59.52 59.56 59.52 59.56 6.7K
10:02 59.56 59.56 59.50 59.55 1.9K
10:03 59.55 59.55 59.55 59.55 0.1K
10:04 59.56 59.58 59.56 59.58 0.4K
10:05 59.55 59.55 59.55 59.55 2.1K
10:06 59.47 59.47 59.47 59.47 0.1K
10:09 59.49 59.49 59.49 59.49 0.1K
10:10 59.50 59.51 59.40 59.40 1.0K
10:11 59.40 59.40 59.40 59.40 0.1K
10:20 59.31 59.31 59.31 59.31 0.1K
10:23 59.37 59.37 59.37 59.37 0.2K
10:26 59.28 59.28 59.26 59.26 0.3K
10:30 59.20 59.20 59.10 59.11 0.8K
10:34 59.07 59.07 59.07 59.07 0.1K
10:38 59.03 59.03 59.03 59.03 0.1K
10:39 59.02 59.02 59.02 59.02 0.1K
10:40 59.05 59.08 59.05 59.06 1.4K
10:41 59.11 59.11 59.10 59.10 0.2K
10:44 59.14 59.21 59.14 59.21 0.3K
10:48 59.26 59.26 59.26 59.26 0.3K
10:52 59.25 59.25 59.20 59.20 1.0K
10:58 59.20 59.20 59.20 59.20 0.1K
11:00 59.19 59.19 59.19 59.19 0.1K
11:01 59.18 59.18 59.17 59.17 0.4K
11:04 59.15 59.15 59.15 59.15 0.3K
11:10 59.19 59.22 59.19 59.22 0.9K
11:14 59.27 59.38 59.27 59.38 1.4K
11:18 59.34 59.35 59.34 59.35 1.4K
11:20 59.32 59.32 59.32 59.32 0.1K
11:21 59.35 59.35 59.35 59.35 0.1K
11:24 59.31 59.31 59.31 59.31 0.2K
11:25 59.28 59.28 59.27 59.27 0.2K
11:34 59.25 59.25 59.25 59.25 0.6K
11:35 59.24 59.24 59.24 59.24 0.1K
11:37 59.28 59.28 59.28 59.28 0.1K
11:39 59.29 59.29 59.29 59.29 0.5K
11:54 59.24 59.24 59.23 59.23 2.1K
11:55 59.19 59.19 59.18 59.18 0.3K
12:03 59.19 59.19 59.16 59.19 1.7K
12:05 59.16 59.16 59.15 59.15 2.2K
12:06 59.19 59.22 59.19 59.21 1.1K
12:07 59.20 59.20 59.17 59.17 0.7K
12:09 59.17 59.18 59.17 59.18 0.2K
12:12 59.15 59.16 59.15 59.16 4.8K
12:13 59.16 59.16 59.16 59.16 0.5K
12:14 59.17 59.18 59.17 59.18 0.6K
12:16 59.19 59.19 59.19 59.19 0.3K
12:17 59.21 59.21 59.17 59.17 2.0K
12:19 59.18 59.18 59.18 59.18 0.2K
12:20 59.27 59.27 59.27 59.27 0.6K
12:29 59.21 59.21 59.17 59.17 0.7K
12:30 59.17 59.17 59.17 59.17 0.1K
12:31 59.16 59.16 59.15 59.15 1.2K
12:33 59.15 59.15 59.14 59.14 0.5K
12:35 59.10 59.10 59.10 59.10 0.1K
12:38 59.15 59.16 59.15 59.16 0.6K
12:46 59.16 59.19 59.16 59.19 0.8K
12:51 59.17 59.17 59.17 59.17 0.1K
12:52 59.14 59.16 59.14 59.16 2.8K
12:53 59.15 59.15 59.15 59.15 0.7K
12:54 59.15 59.15 59.11 59.11 1.7K
12:57 59.12 59.12 59.12 59.12 0.1K
12:58 59.07 59.07 58.92 58.92 6.8K
12:59 58.90 58.90 58.88 58.88 0.7K
13:02 58.87 58.87 58.87 58.87 0.3K
13:04 58.85 58.85 58.85 58.85 0.3K
13:05 58.80 58.80 58.79 58.79 0.3K
13:08 58.75 58.84 58.75 58.84 0.8K
13:13 58.78 58.78 58.78 58.78 0.2K
13:15 58.76 58.76 58.76 58.76 0.1K
13:18 58.75 58.75 58.75 58.75 0.8K
13:19 58.73 58.78 58.73 58.78 1.1K
13:20 58.79 58.81 58.79 58.81 0.5K
13:21 58.85 59.00 58.85 59.00 3.4K
13:22 59.04 59.04 59.02 59.02 5.4K
13:23 59.03 59.03 58.98 58.98 0.9K
13:24 58.97 59.00 58.97 58.99 0.9K
13:28 58.97 58.97 58.97 58.97 0.1K
13:32 58.94 58.94 58.94 58.94 0.2K
13:33 58.98 58.99 58.98 58.99 0.6K
13:35 58.97 58.97 58.87 58.87 1.9K
13:38 58.82 58.82 58.82 58.82 0.1K
13:39 58.81 58.81 58.81 58.81 0.1K
13:41 58.78 58.78 58.78 58.78 0.1K
13:46 58.75 58.75 58.74 58.74 0.2K
13:47 58.77 58.77 58.77 58.77 0.1K
13:48 58.77 58.77 58.77 58.77 0.5K
13:49 58.84 58.84 58.84 58.84 1.7K
13:51 58.90 58.90 58.90 58.90 0.2K
13:57 58.86 58.86 58.86 58.86 0.1K
14:01 58.82 58.82 58.80 58.80 0.6K
14:02 58.83 58.86 58.83 58.86 1.3K
14:03 58.85 58.85 58.85 58.85 0.1K
14:04 58.82 58.82 58.79 58.79 0.4K
14:09 58.75 58.76 58.75 58.76 0.2K
14:11 58.73 58.73 58.69 58.69 0.8K
14:13 58.75 58.75 58.74 58.74 0.9K
14:16 58.74 58.75 58.74 58.75 0.6K
14:18 58.75 58.84 58.75 58.84 1.4K
14:19 58.86 58.86 58.86 58.86 0.6K
14:20 58.85 58.85 58.85 58.85 0.2K
14:21 58.85 58.85 58.82 58.82 1.3K
14:23 58.78 58.78 58.78 58.78 0.3K
14:25 58.81 58.81 58.81 58.81 0.5K
14:36 58.85 58.86 58.85 58.86 1.0K
14:38 58.87 58.87 58.87 58.87 0.2K
14:41 58.82 58.82 58.77 58.77 0.5K
14:42 58.81 58.81 58.81 58.81 0.1K
14:43 58.78 58.81 58.78 58.81 0.5K
14:46 58.80 58.80 58.73 58.73 0.8K
14:47 58.77 58.77 58.76 58.76 1.0K
14:49 58.73 58.73 58.71 58.71 0.9K
14:51 58.72 58.72 58.72 58.72 0.1K
14:54 58.67 58.67 58.66 58.67 0.4K
14:55 58.62 58.62 58.62 58.62 0.1K
14:58 58.60 58.60 58.58 58.58 0.3K
14:59 58.56 58.56 58.56 58.56 0.1K
15:01 58.60 58.60 58.60 58.60 0.2K
15:09 58.56 58.56 58.54 58.54 0.8K
15:11 58.54 58.58 58.53 58.53 2.8K
15:14 58.58 58.58 58.58 58.58 0.2K
15:15 58.53 58.53 58.53 58.53 0.2K
15:18 58.61 58.61 58.61 58.61 1.7K
15:19 58.69 58.72 58.69 58.72 0.7K
15:21 58.74 58.74 58.74 58.74 0.2K
15:22 58.72 58.72 58.66 58.66 1.1K
15:25 58.60 58.60 58.60 58.60 0.1K
15:26 58.60 58.60 58.60 58.60 0.1K
15:28 58.60 58.60 58.60 58.60 0.3K
15:29 58.64 58.66 58.64 58.65 1.7K
15:30 58.65 58.68 58.65 58.67 0.9K
15:31 58.68 58.69 58.68 58.69 0.4K
15:33 58.77 58.82 58.77 58.82 0.7K
15:34 58.83 58.83 58.82 58.82 2.0K
15:35 58.80 58.80 58.80 58.80 1.1K
15:36 58.79 58.79 58.79 58.79 1.6K
15:38 58.78 58.78 58.78 58.78 0.3K
15:39 58.76 58.76 58.74 58.74 2.6K
15:40 58.73 58.75 58.73 58.73 1.1K
15:41 58.71 58.74 58.71 58.74 1.3K
15:42 58.76 58.77 58.76 58.77 0.8K
15:43 58.76 58.76 58.76 58.76 1.2K
15:44 58.75 58.76 58.75 58.76 0.3K
15:45 58.77 58.77 58.77 58.77 0.4K
15:46 58.77 58.77 58.77 58.77 0.2K
15:47 58.74 58.74 58.74 58.74 0.5K
15:48 58.73 58.73 58.70 58.70 1.3K
15:49 58.68 58.68 58.67 58.67 0.3K
15:50 58.67 58.67 58.64 58.67 0.6K
15:51 58.70 58.70 58.68 58.68 1.4K
15:52 58.72 58.73 58.69 58.73 1.9K
15:53 58.74 58.74 58.72 58.72 1.6K
15:54 58.72 58.76 58.72 58.76 0.8K
15:55 58.73 58.73 58.69 58.69 1.7K
15:56 58.70 58.70 58.66 58.66 1.1K
15:57 58.68 58.70 58.62 58.68 3.2K
15:58 58.65 58.67 58.65 58.65 2.4K
15:59 58.65 58.72 58.65 58.66 6.3K
16:00 58.70 58.70 58.70 58.70 8.4K
16:01 58.70 58.70 58.70 58.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.54 58.70 57.79 58.29 0.2M
2025-09-25 58.31 58.78 57.93 58.50 0.2M
2025-09-24 58.48 58.92 57.82 58.35 0.2M
2025-09-23 59.93 59.93 58.53 58.70 0.2M
2025-09-22 58.21 59.88 58.21 59.50 0.1M
2025-09-19 59.73 59.73 58.10 58.19 1.4M
2025-09-18 59.79 60.00 58.66 58.82 0.2M
2025-09-17 59.56 60.08 59.45 59.55 0.2M
2025-09-16 59.78 60.24 59.39 59.60 0.2M
2025-09-15 60.13 60.87 59.64 59.74 0.2M
2025-09-12 60.65 60.78 59.98 60.05 0.1M
2025-09-11 60.44 61.23 60.25 60.45 0.1M
2025-09-10 61.18 61.18 59.76 59.95 0.1M
2025-09-09 61.49 61.60 60.71 61.04 0.1M
2025-09-08 61.10 62.30 60.98 61.49 0.1M
2025-09-05 61.53 61.99 60.79 61.19 0.2M
2025-09-04 61.61 61.88 61.30 61.53 0.2M
2025-09-03 61.36 62.08 61.32 61.51 0.2M
2025-09-02 60.78 61.56 60.78 61.25 0.1M
2025-08-29 61.47 61.80 61.10 61.61 0.2M
2025-08-28 61.08 61.80 61.08 61.47 0.1M
2025-08-27 61.23 61.67 60.89 61.38 0.1M
2025-08-26 61.36 61.87 61.01 61.14 0.1M
2025-08-25 61.31 61.75 61.10 61.30 0.1M
2025-08-22 60.63 61.82 60.57 61.57 0.1M
2025-08-21 60.82 61.05 60.14 60.45 0.1M
2025-08-20 61.05 61.29 60.42 60.89 0.1M
2025-08-19 60.90 61.41 60.85 61.26 0.2M
2025-08-18 61.15 61.50 61.00 61.04 0.1M
2025-08-15 61.39 61.83 61.00 61.17 0.2M
2025-08-14 60.66 61.65 60.47 61.39 0.4M
2025-08-13 59.26 62.00 59.26 60.95 0.4M
2025-08-12 52.96 58.48 52.45 58.16 1.0M
2025-08-11 52.93 53.50 52.62 53.11 0.3M
2025-08-08 53.72 54.79 52.28 52.93 0.3M
2025-08-07 57.32 57.32 51.86 52.25 0.5M
2025-08-06 58.32 58.32 56.75 57.24 0.2M
2025-08-05 58.08 59.27 57.97 58.05 0.2M
2025-08-01 57.62 58.50 57.41 58.05 0.2M
2025-07-31 57.37 58.16 56.70 57.86 0.1M
2025-07-30 57.11 57.43 56.97 57.42 0.1M
2025-07-29 56.21 57.39 56.13 57.08 0.2M
2025-07-28 55.96 56.92 55.62 56.28 0.1M
2025-07-25 55.63 56.49 55.18 56.33 0.1M
2025-07-24 54.96 56.05 54.55 55.42 0.1M
2025-07-23 54.69 55.22 54.54 54.83 0.1M
2025-07-22 54.14 55.25 54.14 54.66 0.1M
2025-07-21 54.45 54.45 53.54 54.24 0.1M
2025-07-18 54.63 54.68 53.80 54.25 0.1M
2025-07-17 53.51 54.83 53.51 54.75 0.1M
2025-07-16 53.63 54.12 53.12 53.90 0.1M
2025-07-15 53.95 54.07 53.50 53.60 0.1M
2025-07-14 53.42 53.86 53.13 53.81 0.1M
2025-07-11 53.52 53.92 52.99 53.50 0.1M
2025-07-10 53.57 54.12 53.37 53.99 0.1M
2025-07-09 53.88 54.08 52.99 53.83 0.1M
2025-07-08 52.92 54.51 52.85 54.03 0.2M
2025-07-07 52.99 53.22 52.56 52.79 0.2M
2025-07-04 52.75 53.04 52.49 52.97 0.0M
2025-07-03 51.92 52.94 51.92 52.75 0.1M
2025-07-02 52.40 52.49 51.54 52.10 0.1M
2025-06-30 52.92 53.05 52.33 52.69 0.1M
2025-06-27 53.15 53.15 52.73 52.95 0.1M
2025-06-26 53.47 53.59 52.78 53.15 0.2M
2025-06-25 54.23 54.23 53.16 53.30 0.1M
2025-06-24 54.14 54.30 53.65 54.25 0.2M
2025-06-23 53.04 53.94 52.93 53.76 0.2M
2025-06-20 52.82 53.93 52.81 53.30 0.3M
2025-06-19 52.68 53.29 52.50 53.10 0.1M
2025-06-18 52.10 53.10 52.10 52.85 0.2M
2025-06-17 52.27 52.77 52.00 52.39 0.1M
2025-06-16 52.61 52.93 52.16 52.60 0.1M
2025-06-13 52.02 52.63 52.00 52.30 0.2M
2025-06-12 52.53 52.83 51.97 52.54 0.1M
2025-06-11 53.09 53.19 52.50 52.61 0.1M
2025-06-10 52.29 53.07 52.11 52.89 0.2M
2025-06-09 52.01 52.83 51.77 52.18 0.2M
2025-06-06 52.62 52.79 51.27 51.98 0.4M
2025-06-05 52.70 52.71 51.95 52.55 0.2M
2025-06-04 52.99 53.02 52.53 52.75 0.1M
2025-06-03 53.82 53.99 52.75 52.93 0.1M
2025-06-02 54.94 55.00 53.95 54.14 0.1M
2025-05-30 54.60 55.00 54.23 54.50 0.3M
2025-05-29 55.00 55.00 54.36 54.47 0.1M
2025-05-28 54.78 55.13 54.70 54.77 0.1M
2025-05-27 55.44 55.56 54.85 54.98 0.2M
2025-05-26 54.78 55.76 54.03 55.67 0.0M
2025-05-23 53.82 55.57 53.61 54.75 0.2M
2025-05-22 56.05 56.05 54.91 54.96 0.1M
2025-05-21 56.02 56.32 55.41 55.46 0.1M
2025-05-20 56.15 56.53 55.90 56.05 0.1M
2025-05-16 55.22 56.20 55.18 56.12 0.1M
2025-05-15 55.18 55.82 54.90 55.22 0.1M
2025-05-14 55.78 56.26 54.76 55.34 0.1M
2025-05-13 56.19 56.99 55.19 55.76 0.1M
2025-05-12 55.11 56.57 55.00 56.17 0.2M
2025-05-09 52.13 55.77 52.13 54.77 0.2M
2025-05-08 51.97 52.70 51.97 52.31 0.1M
2025-05-07 51.36 52.29 51.23 52.21 0.1M
2025-05-06 51.77 52.32 51.38 51.46 0.0M
2025-05-05 51.63 52.51 51.30 52.23 0.1M
2025-05-02 51.38 51.87 51.20 51.63 0.1M
2025-05-01 51.34 52.08 51.17 51.19 0.1M
2025-04-30 50.25 51.41 50.25 51.34 0.2M
2025-04-29 50.12 50.96 49.95 50.86 0.1M
2025-04-28 49.97 50.63 49.83 50.29 0.1M
2025-04-25 50.00 50.26 49.72 49.94 0.1M
2025-04-24 49.34 50.25 49.20 50.08 0.1M
2025-04-23 49.56 50.02 49.35 49.36 0.1M
2025-04-22 49.53 50.00 49.21 49.29 0.1M
2025-04-21 49.54 49.54 48.73 49.26 0.1M
2025-04-17 48.99 49.98 48.83 49.65 0.1M
2025-04-16 49.13 49.48 48.79 49.10 0.1M
2025-04-15 48.93 49.88 48.86 49.20 0.1M
2025-04-14 47.96 48.98 47.96 48.93 0.1M
2025-04-11 47.62 48.16 46.64 47.54 0.1M
2025-04-10 48.56 48.56 46.94 47.75 0.1M
2025-04-09 46.93 49.92 46.36 49.10 0.3M
2025-04-08 49.02 49.44 47.07 47.35 0.1M
2025-04-07 48.12 49.61 47.31 48.40 0.2M
2025-04-04 48.30 49.74 47.73 49.13 0.2M
2025-04-03 51.04 51.89 49.06 49.11 0.1M
2025-04-02 51.01 52.08 50.59 52.02 0.1M
2025-04-01 51.31 51.65 50.81 51.08 0.1M
2025-03-31 50.73 51.71 50.09 51.45 0.1M
2025-03-28 52.23 52.42 51.09 51.10 0.1M
2025-03-27 51.78 52.68 51.51 52.07 0.1M
2025-03-26 51.50 52.27 51.50 51.75 0.1M
2025-03-25 52.20 52.20 51.47 51.48 0.1M
2025-03-24 51.71 52.27 51.71 52.08 0.1M
2025-03-21 51.52 51.61 50.99 51.54 0.1M
2025-03-20 51.80 51.89 51.39 51.71 0.1M
2025-03-19 51.81 52.00 51.41 51.85 0.1M
2025-03-18 51.67 52.04 51.36 51.55 0.1M
2025-03-17 51.84 52.21 51.46 51.74 0.1M
2025-03-14 51.84 52.28 51.39 51.57 0.1M
2025-03-13 51.81 52.11 51.33 51.53 0.2M
2025-03-12 51.88 52.38 51.63 51.89 0.1M
2025-03-11 51.81 52.07 51.24 51.64 0.1M
2025-03-10 52.24 52.49 51.41 52.01 0.1M
2025-03-07 53.62 54.71 52.74 52.95 0.1M
2025-03-06 53.39 54.41 52.90 53.87 0.1M
2025-03-05 53.53 54.33 53.33 53.88 0.2M
2025-03-04 54.54 54.89 52.70 53.56 0.1M
2025-03-03 54.88 55.70 54.33 54.57 0.1M
2025-02-28 54.77 54.95 54.10 54.75 0.2M
2025-02-27 55.06 55.74 54.53 54.63 0.1M
2025-02-26 54.19 55.42 53.74 54.82 0.2M
2025-02-25 54.47 55.34 54.27 54.29 0.1M
2025-02-24 55.80 56.31 53.85 54.50 0.1M
2025-02-21 58.27 61.00 54.06 55.00 0.4M
2025-02-20 56.99 56.99 55.69 55.83 0.1M
2025-02-19 58.19 58.19 56.81 56.99 0.1M
2025-02-18 57.80 57.94 56.81 57.45 0.0M
2025-02-14 56.76 57.88 56.76 57.69 0.1M
2025-02-13 56.95 57.35 55.81 56.62 0.1M
2025-02-12 58.29 58.48 56.73 56.76 0.2M
2025-02-11 59.54 59.54 58.58 58.59 0.0M
2025-02-10 59.50 60.00 59.04 59.48 0.1M
2025-02-07 59.09 59.65 58.76 59.60 0.1M
2025-02-06 58.83 59.72 58.30 59.33 0.1M
2025-02-05 60.00 60.99 58.35 59.17 0.1M
2025-02-04 59.31 60.00 59.05 59.94 0.0M
2025-02-03 58.00 59.58 57.78 59.38 0.1M
2025-01-31 58.78 59.76 58.78 59.35 0.1M
2025-01-30 58.41 59.40 57.33 59.18 0.1M
2025-01-29 59.28 59.28 57.93 58.38 0.1M
2025-01-28 57.85 59.35 57.21 59.25 0.1M
2025-01-27 57.74 57.82 56.83 57.81 0.1M
2025-01-24 57.48 57.78 57.37 57.77 0.0M
2025-01-23 57.28 57.76 57.23 57.49 0.0M
2025-01-22 57.41 57.47 56.73 57.37 0.1M
2025-01-21 57.00 57.89 56.59 57.81 0.1M
2025-01-20 56.04 56.87 56.04 56.42 0.0M
2025-01-17 55.46 56.28 55.40 55.85 0.1M
2025-01-16 55.76 56.36 55.25 55.44 0.1M
2025-01-15 55.66 56.76 55.31 55.62 0.1M
2025-01-14 53.93 55.11 53.87 55.07 0.1M
2025-01-13 53.40 54.03 53.19 53.90 0.1M
2025-01-10 54.45 54.57 53.78 53.78 0.1M
2025-01-09 54.72 55.16 53.45 54.88 0.0M
2025-01-08 54.13 55.26 54.13 55.00 0.1M
2025-01-07 55.27 55.35 54.33 54.50 0.1M
2025-01-06 56.11 56.16 55.15 55.26 0.1M
2025-01-03 55.71 56.22 55.57 55.93 0.0M
2025-01-02 56.27 56.38 54.96 55.58 0.1M