利纳马公司

LNR
🏛️ 加拿大 →
76.31
最后更新: 2025-10-03
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
2024-12-31 56.66 57.42 56.58 56.79 0.0M
2024-12-30 56.50 56.86 55.85 56.64 0.1M
2024-12-27 56.83 57.69 56.68 57.11 0.1M
2024-12-24 57.29 57.29 56.28 57.29 0.0M
2024-12-23 56.99 57.00 56.00 56.72 0.1M
2024-12-20 55.76 57.55 55.13 57.33 0.6M
2024-12-19 56.96 57.05 55.46 55.99 0.4M
2024-12-18 58.58 59.05 56.54 56.57 0.3M
2024-12-17 59.60 60.13 58.60 58.66 0.1M
2024-12-16 60.37 60.74 59.64 59.70 0.1M
2024-12-13 61.51 61.74 60.76 60.81 0.1M
2024-12-12 62.18 62.28 61.40 61.57 0.1M
2024-12-11 62.00 62.42 61.30 62.35 0.1M
2024-12-10 62.60 62.60 61.38 62.02 0.1M
2024-12-09 61.24 63.45 61.24 62.54 0.1M
2024-12-06 62.86 63.33 61.22 61.51 0.1M
2024-12-05 63.15 64.09 62.16 62.16 0.1M
2024-12-04 62.53 63.26 62.25 63.10 0.1M
2024-12-03 62.22 63.24 62.22 62.80 0.3M
2024-12-02 61.50 62.52 61.13 62.43 0.2M
2024-11-29 60.59 61.49 60.49 61.47 0.2M
2024-11-28 60.00 61.33 60.00 60.74 0.1M
2024-11-27 59.67 61.13 59.67 60.15 0.1M
2024-11-26 62.68 62.68 59.58 59.85 0.4M
2024-11-25 62.00 64.31 62.00 63.41 0.3M
2024-11-22 61.00 62.04 60.67 61.85 0.2M
2024-11-21 60.35 61.62 60.30 61.15 0.3M
2024-11-20 59.76 60.17 59.26 60.17 0.2M
2024-11-19 59.82 60.22 59.30 59.76 0.1M
2024-11-18 61.10 62.15 60.22 60.61 0.1M
2024-11-15 60.98 61.34 60.32 61.23 0.2M
2024-11-14 59.85 61.22 59.68 60.98 0.3M
2024-11-13 57.75 60.00 56.51 59.88 0.3M
2024-11-12 59.84 60.48 59.57 60.48 0.1M
2024-11-11 59.29 60.20 59.08 59.91 0.1M
2024-11-08 58.55 59.40 58.48 59.32 0.1M
2024-11-07 58.87 59.43 58.40 58.57 0.1M
2024-11-06 56.64 58.94 55.73 58.87 0.4M
2024-11-05 56.65 56.65 54.95 56.09 0.4M
2024-11-04 56.74 56.88 56.18 56.30 0.4M
2024-11-01 57.39 57.86 56.50 56.61 0.2M
2024-10-31 58.50 58.59 56.85 56.97 0.2M
2024-10-30 59.48 59.65 58.68 58.83 0.3M
2024-10-29 60.17 60.96 58.68 59.17 0.4M
2024-10-28 61.30 61.94 60.70 61.48 0.2M
2024-10-25 62.00 62.25 61.21 61.27 0.2M
2024-10-24 62.49 62.49 60.94 61.65 0.1M
2024-10-23 62.88 63.00 61.61 62.00 0.2M
2024-10-22 63.62 63.62 62.35 63.03 0.1M
2024-10-21 64.36 64.49 63.39 63.54 0.1M
2024-10-18 65.49 65.50 64.29 64.38 0.1M
2024-10-17 64.41 65.35 64.05 65.17 0.1M
2024-10-16 63.48 64.57 63.48 64.22 0.1M
2024-10-15 64.35 64.54 63.44 63.79 0.1M
2024-10-11 64.48 65.00 64.47 64.66 0.0M
2024-10-10 63.44 64.95 63.41 64.61 0.0M
2024-10-09 63.12 64.54 63.12 63.84 0.0M
2024-10-08 64.00 64.28 63.26 63.38 0.0M
2024-10-07 64.62 64.80 63.48 64.00 0.1M
2024-10-04 65.00 65.88 64.52 64.66 0.1M
2024-10-03 63.60 64.68 63.00 64.61 0.1M
2024-10-02 62.90 64.10 62.76 63.78 0.1M
2024-10-01 62.99 63.07 62.18 62.83 0.0M
2024-09-30 62.94 63.26 62.37 63.10 0.1M
2024-09-27 64.16 65.40 63.65 63.90 0.1M
2024-09-26 62.84 64.74 62.84 63.83 0.1M
2024-09-25 64.25 64.44 62.30 62.54 0.1M
2024-09-24 63.92 64.71 63.48 64.22 0.1M
2024-09-23 62.99 63.85 62.70 63.34 0.2M
2024-09-20 62.66 63.17 62.01 62.99 0.1M
2024-09-19 63.00 63.21 62.35 62.72 0.1M
2024-09-18 61.28 62.34 60.85 61.73 0.1M
2024-09-17 60.78 61.82 60.74 61.31 0.1M
2024-09-16 60.24 60.46 59.45 60.34 0.1M
2024-09-13 60.27 60.53 59.73 60.11 0.1M
2024-09-12 60.39 60.80 59.72 59.84 0.1M
2024-09-11 59.54 60.55 58.68 60.37 0.1M
2024-09-10 59.99 59.99 58.53 59.54 0.1M
2024-09-09 60.48 60.97 60.00 60.00 0.1M
2024-09-06 61.50 61.61 59.68 60.34 0.1M
2024-09-05 62.33 62.41 61.13 61.46 0.1M
2024-09-04 61.18 62.63 61.18 62.09 0.1M
2024-09-03 63.01 63.01 61.40 61.65 0.1M
2024-08-30 62.68 63.20 62.05 63.20 0.1M
2024-08-29 63.34 63.34 62.56 62.72 0.1M
2024-08-28 63.76 63.77 62.66 63.10 0.1M
2024-08-27 63.92 64.15 63.52 63.75 0.1M
2024-08-26 63.21 64.20 63.20 64.05 0.1M
2024-08-23 62.60 63.80 62.20 63.27 0.1M
2024-08-22 63.12 63.12 61.96 62.26 0.1M
2024-08-21 62.26 63.11 62.06 62.85 0.1M
2024-08-20 63.41 63.41 62.10 62.24 0.1M
2024-08-19 62.37 63.63 62.37 62.89 0.1M
2024-08-16 62.28 62.30 61.61 62.30 0.1M
2024-08-15 62.38 62.87 61.77 62.09 0.1M
2024-08-14 62.47 62.50 61.29 61.59 0.1M
2024-08-13 60.91 62.50 60.04 62.47 0.2M
2024-08-12 62.98 62.98 59.74 60.15 0.2M
2024-08-09 63.79 64.00 59.71 62.64 0.4M
2024-08-08 61.15 63.76 61.15 63.30 0.2M
2024-08-07 62.09 63.05 60.98 61.19 0.1M
2024-08-06 63.17 63.17 61.00 61.48 0.1M
2024-08-02 65.31 65.37 62.57 63.51 0.3M
2024-08-01 68.95 69.10 65.97 66.18 0.2M
2024-07-31 67.21 69.89 67.10 68.87 0.2M
2024-07-30 68.27 68.27 66.99 67.05 0.1M
2024-07-29 68.26 68.28 66.95 67.88 0.1M
2024-07-26 68.28 68.60 67.23 68.60 0.1M
2024-07-25 67.46 68.60 67.46 68.15 0.1M
2024-07-24 68.34 68.70 67.50 67.53 0.1M
2024-07-23 68.97 69.34 68.41 68.44 0.1M
2024-07-22 69.42 69.71 68.87 68.98 0.0M
2024-07-19 69.20 69.54 68.95 69.28 0.1M
2024-07-18 69.69 70.38 68.31 69.69 0.1M
2024-07-17 69.05 70.24 68.43 69.70 0.1M
2024-07-16 67.93 69.99 67.18 69.42 0.1M
2024-07-15 67.10 68.45 67.10 67.84 0.0M
2024-07-12 66.78 67.97 66.78 67.13 0.1M
2024-07-11 65.95 66.90 65.47 66.75 0.1M
2024-07-10 65.25 65.50 64.81 65.39 0.1M
2024-07-09 65.29 65.57 64.90 65.15 0.0M
2024-07-08 65.32 65.75 65.24 65.53 0.0M
2024-07-05 66.64 66.64 65.08 65.14 0.1M
2024-07-04 66.86 67.37 66.82 66.88 0.0M
2024-07-03 67.42 67.42 66.51 67.03 0.0M
2024-07-02 65.88 66.98 65.87 66.85 0.1M
2024-06-28 66.09 67.07 65.95 66.49 0.1M
2024-06-27 65.56 65.90 65.30 65.81 0.1M
2024-06-26 66.76 66.76 65.40 65.62 0.1M
2024-06-25 67.64 67.64 66.25 66.76 0.1M
2024-06-24 65.87 67.80 65.87 67.66 0.1M
2024-06-21 65.73 66.00 65.25 65.88 0.1M
2024-06-20 66.48 66.69 65.53 66.10 0.1M
2024-06-19 66.73 66.99 66.00 66.03 0.0M
2024-06-18 67.44 67.95 66.67 66.87 0.1M
2024-06-17 66.90 67.61 66.72 67.42 0.0M
2024-06-14 68.10 68.10 66.46 67.15 0.1M
2024-06-13 68.84 69.96 68.06 68.49 0.1M
2024-06-12 69.34 70.09 68.89 68.99 0.1M
2024-06-11 69.25 69.25 68.42 68.70 0.1M
2024-06-10 69.14 70.16 68.63 69.70 0.1M
2024-06-07 69.64 69.66 68.75 69.16 0.1M
2024-06-06 70.55 70.56 69.44 69.65 0.1M
2024-06-05 70.20 70.60 69.31 70.31 0.0M
2024-06-04 70.51 71.00 69.08 69.40 0.1M
2024-06-03 71.25 71.95 70.53 71.06 0.1M
2024-05-31 69.74 71.11 69.56 71.01 0.2M
2024-05-30 69.26 69.84 68.66 69.56 0.1M
2024-05-29 69.00 69.52 68.81 69.07 0.1M
2024-05-28 69.39 69.87 68.96 69.36 0.1M
2024-05-27 69.26 70.20 69.26 69.82 0.0M
2024-05-24 69.11 69.52 68.80 69.25 0.1M
2024-05-23 71.09 71.09 68.90 69.10 0.1M
2024-05-22 71.47 72.34 71.00 71.02 0.1M
2024-05-21 71.87 71.88 71.03 71.36 0.1M
2024-05-17 71.78 72.05 71.18 71.87 0.1M
2024-05-16 71.79 71.90 71.11 71.81 0.1M
2024-05-15 72.18 72.18 71.21 71.81 0.1M
2024-05-14 72.31 72.48 70.70 71.66 0.1M
2024-05-13 71.00 72.58 70.70 71.83 0.4M
2024-05-10 70.41 70.87 68.96 70.87 0.2M
2024-05-09 71.24 73.84 70.00 70.25 0.3M
2024-05-08 64.68 65.99 64.68 65.79 0.1M
2024-05-07 63.95 65.28 63.82 64.87 0.1M
2024-05-06 64.40 64.67 63.75 64.01 0.1M
2024-05-03 64.55 65.28 63.69 64.04 0.1M
2024-05-02 64.76 64.84 64.00 64.45 0.1M
2024-05-01 64.72 65.49 64.00 64.31 0.1M
2024-04-30 66.22 66.28 64.74 64.83 0.1M
2024-04-29 66.67 67.18 66.12 66.26 0.1M
2024-04-26 66.00 67.65 66.00 66.40 0.0M
2024-04-25 65.31 65.96 64.68 65.70 0.0M
2024-04-24 66.37 66.94 65.51 66.05 0.1M
2024-04-23 65.99 66.46 65.48 66.45 0.0M
2024-04-22 64.78 66.19 64.78 65.96 0.1M
2024-04-19 64.23 64.80 64.23 64.63 0.0M
2024-04-18 64.93 65.15 64.25 64.60 0.0M
2024-04-17 65.35 65.52 64.19 64.48 0.1M
2024-04-16 65.72 65.81 64.75 65.17 0.0M
2024-04-15 66.95 67.13 65.27 66.15 0.1M
2024-04-12 68.44 68.44 66.18 66.61 0.1M
2024-04-11 69.24 69.24 67.44 68.20 0.1M
2024-04-10 69.36 69.50 68.53 69.15 0.1M
2024-04-09 69.45 70.10 69.45 70.00 0.0M
2024-04-08 69.55 70.00 69.30 69.66 0.0M
2024-04-05 70.70 70.70 69.27 69.56 0.1M
2024-04-04 71.78 72.08 70.08 70.10 0.1M
2024-04-03 71.24 71.57 70.72 70.96 0.1M
2024-04-02 70.60 71.71 70.26 71.69 0.1M
2024-04-01 72.48 72.48 70.53 71.21 0.1M
2024-03-28 72.20 72.40 71.64 72.00 0.0M
2024-03-27 70.50 72.36 70.50 72.20 0.0M
2024-03-26 70.97 71.75 70.65 70.73 0.0M
2024-03-25 71.25 72.52 70.90 70.95 0.0M
2024-03-22 71.71 72.53 71.69 71.69 0.1M
2024-03-21 70.98 72.45 70.98 72.14 0.1M
2024-03-20 69.56 71.00 69.56 71.00 0.1M
2024-03-19 69.69 70.46 69.11 69.54 0.1M
2024-03-18 70.14 70.40 69.69 69.70 0.0M
2024-03-15 69.91 70.60 69.91 70.25 0.1M
2024-03-14 69.80 70.02 69.50 69.88 0.0M
2024-03-13 70.21 70.45 69.33 70.21 0.1M
2024-03-12 70.39 70.62 69.88 70.36 0.1M
2024-03-11 69.87 70.03 69.11 70.01 0.1M
2024-03-08 70.83 71.44 69.62 69.87 0.2M
2024-03-07 68.50 71.64 68.12 70.82 0.5M
2024-03-06 63.62 64.14 63.20 63.55 0.1M
2024-03-05 63.65 64.00 62.80 63.18 0.2M
2024-03-04 66.06 66.35 63.67 63.67 0.2M
2024-03-01 66.43 66.51 65.50 65.77 0.1M
2024-02-29 66.80 67.30 66.32 66.42 0.1M
2024-02-28 66.78 67.84 66.21 66.96 0.0M
2024-02-27 66.50 67.56 66.50 67.35 0.0M
2024-02-26 67.17 67.78 66.38 66.58 0.0M
2024-02-23 67.24 67.83 66.73 67.53 0.1M
2024-02-22 66.30 67.38 66.30 67.04 0.0M
2024-02-21 66.35 66.73 65.96 66.57 0.0M
2024-02-20 66.81 66.81 65.64 66.37 0.1M
2024-02-16 67.63 67.63 66.72 66.85 0.1M
2024-02-15 66.63 67.30 66.14 67.05 0.1M
2024-02-14 66.19 66.35 65.39 66.11 0.1M
2024-02-13 65.94 65.94 65.30 65.50 0.1M
2024-02-12 65.05 66.95 65.05 66.70 0.0M
2024-02-09 66.62 67.00 64.72 65.33 0.1M
2024-02-08 67.74 67.74 66.41 66.69 0.1M
2024-02-07 65.59 68.21 65.58 67.34 0.1M
2024-02-06 64.49 65.84 64.49 65.58 0.1M
2024-02-05 64.57 64.57 63.45 64.19 0.1M
2024-02-02 64.54 65.57 64.54 65.05 0.1M
2024-02-01 64.26 64.82 63.49 64.53 0.1M
2024-01-31 64.09 64.45 63.42 63.77 0.1M
2024-01-30 64.65 65.69 64.60 64.87 0.1M
2024-01-29 65.09 65.45 64.40 65.09 0.1M
2024-01-26 64.48 65.52 64.48 65.08 0.1M
2024-01-25 64.20 64.47 63.38 64.06 0.1M
2024-01-24 64.46 64.82 63.60 63.76 0.1M
2024-01-23 65.77 65.77 64.00 64.23 0.1M
2024-01-22 64.64 65.73 64.21 65.00 0.1M
2024-01-19 64.16 64.25 63.29 64.19 0.1M
2024-01-18 63.81 64.15 63.27 63.97 0.1M
2024-01-17 62.96 63.67 62.75 63.64 0.1M
2024-01-16 62.80 64.09 62.80 63.98 0.2M
2024-01-15 63.23 63.23 62.65 63.09 0.0M
2024-01-12 64.00 64.04 62.47 62.92 0.1M
2024-01-11 63.40 64.21 62.58 63.69 0.1M
2024-01-10 62.50 63.88 62.50 63.26 0.1M
2024-01-09 63.00 63.37 62.55 62.75 0.1M
2024-01-08 63.31 63.88 63.11 63.36 0.1M
2024-01-05 63.38 64.16 62.82 63.17 0.1M
2024-01-04 62.21 63.89 62.16 63.83 0.2M
2024-01-03 63.01 63.32 62.12 62.47 0.1M
2024-01-02 63.90 64.21 63.46 63.98 0.1M