博格华纳

BWA
🏛️ 美国 →
43.96
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
2021-12-31 44.85 45.25 44.82 45.07 0.6M
2021-12-30 44.87 45.25 44.76 44.82 0.9M
2021-12-29 44.92 45.37 44.80 44.87 0.7M
2021-12-28 44.20 45.04 44.20 44.91 1.0M
2021-12-27 43.60 44.40 43.35 44.34 1.1M
2021-12-23 43.28 43.76 43.13 43.62 1.2M
2021-12-22 42.85 43.29 42.60 43.04 1.2M
2021-12-21 42.40 42.90 42.28 42.87 1.9M
2021-12-20 42.63 43.09 41.39 41.96 2.5M
2021-12-17 43.85 44.43 43.30 43.63 3.7M
2021-12-16 45.24 45.68 44.20 44.22 1.2M
2021-12-15 44.41 44.73 43.46 44.66 1.6M
2021-12-14 44.50 45.22 44.48 44.60 1.5M
2021-12-13 46.00 46.14 44.78 44.81 1.4M
2021-12-10 46.68 46.79 45.69 46.07 1.5M
2021-12-09 45.98 46.36 45.70 46.12 1.2M
2021-12-08 45.68 46.48 45.58 46.20 1.2M
2021-12-07 45.51 46.04 45.40 45.55 1.3M
2021-12-06 44.33 45.52 44.00 44.79 1.5M
2021-12-03 44.10 44.44 43.30 43.88 1.3M
2021-12-02 43.37 44.51 43.14 44.27 1.8M
2021-12-01 44.44 45.24 42.83 42.84 2.6M
2021-11-30 44.20 44.61 43.20 43.28 3.0M
2021-11-29 46.23 46.36 44.43 44.81 2.0M
2021-11-26 45.35 45.50 44.02 45.23 1.7M
2021-11-24 47.20 47.61 46.90 47.00 1.2M
2021-11-23 47.39 48.46 47.04 47.74 1.9M
2021-11-22 46.00 47.96 45.60 47.38 2.3M
2021-11-19 46.43 46.80 45.57 45.86 3.3M
2021-11-18 48.09 48.23 46.66 46.79 3.0M
2021-11-17 48.39 48.63 47.42 47.97 1.5M
2021-11-16 49.00 49.12 48.38 48.40 1.8M
2021-11-15 48.64 48.72 48.03 48.55 1.4M
2021-11-12 47.54 48.41 47.32 48.25 1.7M
2021-11-11 47.21 47.56 46.97 47.24 1.5M
2021-11-10 46.31 47.68 46.22 47.01 1.5M
2021-11-09 46.77 47.19 46.25 46.50 1.3M
2021-11-08 47.01 47.44 46.47 46.77 1.9M
2021-11-05 47.15 47.65 46.61 46.90 2.1M
2021-11-04 47.80 48.40 46.41 46.57 2.6M
2021-11-03 46.00 47.51 45.00 47.01 3.6M
2021-11-02 46.67 47.33 46.08 47.05 3.0M
2021-11-01 45.42 46.60 45.42 46.59 1.3M
2021-10-29 45.25 45.85 44.86 45.07 1.8M
2021-10-28 45.08 45.38 44.86 45.33 1.0M
2021-10-27 43.97 45.25 43.33 44.71 1.5M
2021-10-26 45.59 45.61 43.81 44.04 1.8M
2021-10-25 45.40 45.69 44.97 45.49 1.3M
2021-10-22 46.22 46.47 45.06 45.08 1.2M
2021-10-21 45.75 46.10 45.35 45.98 1.2M
2021-10-20 44.81 46.28 44.61 45.78 2.6M
2021-10-19 46.00 46.42 45.70 45.82 1.8M
2021-10-18 46.76 46.97 45.46 45.90 2.7M
2021-10-15 48.59 48.68 46.91 47.03 2.4M
2021-10-14 47.40 48.00 47.16 47.99 1.4M
2021-10-13 47.14 47.38 46.19 47.12 1.7M
2021-10-12 47.00 47.56 46.77 47.32 1.7M
2021-10-11 46.53 47.79 46.41 46.92 1.6M
2021-10-08 46.12 47.49 46.00 46.65 1.9M
2021-10-07 44.69 46.28 44.58 45.78 2.0M
2021-10-06 44.69 44.99 42.87 43.85 2.5M
2021-10-05 44.59 45.66 44.11 45.33 2.0M
2021-10-04 44.08 44.77 43.98 44.55 1.9M
2021-10-01 43.64 44.25 43.04 43.83 1.1M
2021-09-30 44.31 44.47 43.20 43.21 1.7M
2021-09-29 44.73 45.10 43.86 44.24 1.1M
2021-09-28 44.71 45.06 43.95 44.73 2.4M
2021-09-27 43.78 44.82 43.63 44.28 2.0M
2021-09-24 43.84 44.67 43.56 43.83 1.9M
2021-09-23 43.35 44.70 43.01 43.76 2.9M
2021-09-22 42.19 43.16 42.11 42.70 1.8M
2021-09-21 41.52 41.91 40.97 41.56 2.6M
2021-09-20 40.64 41.38 40.28 41.36 2.4M
2021-09-17 42.90 43.22 42.22 42.92 3.6M
2021-09-16 43.49 43.54 42.19 43.23 2.3M
2021-09-15 43.16 43.84 42.84 43.73 1.5M
2021-09-14 43.94 44.05 42.71 42.95 1.5M
2021-09-13 43.37 44.02 43.07 43.77 1.5M
2021-09-10 42.90 43.20 42.54 42.86 1.5M
2021-09-09 41.95 42.94 41.89 42.60 1.6M
2021-09-08 42.79 42.95 41.85 42.24 1.1M
2021-09-07 42.99 43.58 42.80 43.06 1.1M
2021-09-03 43.48 43.50 43.02 43.14 1.0M
2021-09-02 42.68 43.40 42.24 43.39 1.7M
2021-09-01 42.63 42.77 41.86 42.56 1.7M
2021-08-31 42.90 43.18 42.55 42.68 2.4M
2021-08-30 43.67 43.71 42.96 42.96 1.1M
2021-08-27 42.71 43.66 42.53 43.49 1.4M
2021-08-26 42.98 43.17 42.30 42.53 1.6M
2021-08-25 43.61 43.93 42.85 43.14 1.8M
2021-08-24 42.69 43.52 42.53 43.39 1.8M
2021-08-23 42.76 42.87 42.35 42.40 2.6M
2021-08-20 42.06 42.60 41.79 42.48 1.6M
2021-08-19 43.64 43.95 42.23 42.52 1.7M
2021-08-18 44.50 45.04 44.23 44.26 1.1M
2021-08-17 44.91 45.17 43.81 44.69 2.0M
2021-08-16 45.13 45.71 44.63 45.60 1.4M
2021-08-13 46.35 46.60 45.51 45.61 1.0M
2021-08-12 46.80 47.27 46.02 46.27 1.4M
2021-08-11 45.88 46.93 45.41 46.80 1.5M
2021-08-10 45.44 45.90 45.04 45.86 1.3M
2021-08-09 45.37 46.01 44.87 45.58 1.8M
2021-08-06 46.50 46.90 45.47 45.54 2.8M
2021-08-05 47.16 47.68 46.38 46.52 1.6M
2021-08-04 49.36 49.54 46.63 46.76 3.0M
2021-08-03 48.92 49.60 48.22 49.36 2.0M
2021-08-02 49.34 49.98 48.56 48.79 1.4M
2021-07-30 48.49 49.46 48.33 48.98 1.8M
2021-07-29 48.33 49.21 48.01 48.90 1.3M
2021-07-28 47.44 48.02 47.10 47.70 0.9M
2021-07-27 47.42 48.02 47.10 47.37 1.5M
2021-07-26 47.16 47.83 47.12 47.75 1.2M
2021-07-23 46.97 47.14 46.44 47.00 1.3M
2021-07-22 47.19 47.19 46.27 46.47 1.6M
2021-07-21 47.57 48.31 47.28 47.48 1.4M
2021-07-20 45.19 47.15 45.19 47.03 1.8M
2021-07-19 44.85 45.51 44.38 45.19 2.3M
2021-07-16 47.53 47.60 45.90 45.97 1.7M
2021-07-15 47.00 47.62 46.83 47.33 1.8M
2021-07-14 47.67 48.20 47.14 47.44 1.8M
2021-07-13 48.11 48.25 47.39 47.56 1.8M
2021-07-12 47.46 48.33 47.00 48.12 1.7M
2021-07-09 47.68 48.20 47.32 47.80 1.6M
2021-07-08 46.11 47.41 45.72 46.62 1.7M
2021-07-07 47.46 47.85 46.00 47.07 1.6M
2021-07-06 48.78 48.87 47.01 47.82 2.1M
2021-07-02 49.16 49.16 48.40 49.13 1.1M
2021-07-01 49.07 49.53 48.38 49.13 1.3M
2021-06-30 48.15 48.75 47.99 48.54 1.3M
2021-06-29 48.30 48.86 47.87 48.36 1.2M
2021-06-28 48.88 48.94 47.53 47.92 1.3M
2021-06-25 49.12 49.42 48.53 48.95 2.5M
2021-06-24 49.14 49.30 48.21 48.77 1.5M
2021-06-23 48.69 48.90 48.21 48.44 1.4M
2021-06-22 48.50 48.92 48.10 48.49 2.2M
2021-06-21 48.00 48.84 47.91 48.50 1.9M
2021-06-18 48.84 48.85 47.34 47.58 3.3M
2021-06-17 51.52 52.52 48.69 49.45 2.3M
2021-06-16 51.88 52.03 50.89 51.38 1.5M
2021-06-15 51.98 52.15 51.35 52.09 1.2M
2021-06-14 52.77 52.99 51.79 51.97 1.3M
2021-06-11 52.55 52.97 52.34 52.91 1.1M
2021-06-10 53.56 53.62 52.01 52.25 1.4M
2021-06-09 53.48 53.69 52.95 53.12 1.4M
2021-06-08 52.71 53.70 52.30 53.59 1.5M
2021-06-07 54.40 54.49 52.76 53.11 2.0M
2021-06-04 54.30 54.85 54.11 54.45 2.0M
2021-06-03 53.32 55.55 53.00 54.30 2.9M
2021-06-02 55.25 55.43 52.55 53.41 2.2M
2021-06-01 51.81 53.15 51.39 52.96 1.5M
2021-05-28 51.56 51.62 50.51 51.29 1.3M
2021-05-27 51.23 51.96 51.13 51.42 3.9M
2021-05-26 49.68 50.55 49.17 50.52 1.7M
2021-05-25 50.21 50.77 49.46 49.80 1.4M
2021-05-24 50.79 50.80 50.01 50.15 1.1M
2021-05-21 50.12 50.93 50.01 50.51 1.5M
2021-05-20 50.00 50.12 49.07 49.74 2.0M
2021-05-19 50.00 50.30 49.23 50.02 2.0M
2021-05-18 51.47 51.76 51.06 51.13 1.3M
2021-05-17 51.44 51.82 51.00 51.65 1.2M
2021-05-14 51.40 51.52 50.59 51.43 1.2M
2021-05-13 49.52 50.99 49.39 50.75 1.5M
2021-05-12 51.42 51.62 49.50 49.75 1.7M
2021-05-11 52.00 52.56 50.66 51.65 1.7M
2021-05-10 53.94 54.21 52.89 52.93 2.0M
2021-05-07 51.91 53.93 51.02 53.80 2.3M
2021-05-06 51.24 52.48 51.01 52.23 2.1M
2021-05-05 49.49 51.18 49.31 51.12 2.7M
2021-05-04 48.79 48.96 47.58 48.50 2.1M
2021-05-03 48.92 49.46 48.54 49.26 2.1M
2021-04-30 49.03 49.53 48.34 48.58 1.9M
2021-04-29 50.60 50.60 48.68 49.36 2.1M
2021-04-28 50.06 50.90 50.03 50.46 1.2M
2021-04-27 50.29 50.63 50.02 50.11 1.6M
2021-04-26 51.25 51.88 50.38 50.49 1.7M
2021-04-23 49.87 51.21 49.75 50.97 1.8M
2021-04-22 50.44 50.52 48.91 49.54 1.9M
2021-04-21 47.76 50.27 47.62 50.14 2.4M
2021-04-20 49.15 49.34 47.42 47.93 1.9M
2021-04-19 48.65 49.58 48.17 49.32 2.1M
2021-04-16 48.20 49.30 48.17 48.96 2.5M
2021-04-15 47.68 48.04 47.18 47.88 1.8M
2021-04-14 47.05 48.31 47.05 47.46 1.7M
2021-04-13 47.79 48.03 46.52 47.18 2.1M
2021-04-12 47.98 47.99 46.76 47.58 2.5M
2021-04-09 46.35 46.69 45.93 46.48 1.4M
2021-04-08 45.31 46.16 44.62 46.00 2.0M
2021-04-07 46.58 46.89 45.26 45.50 2.5M
2021-04-06 46.80 47.27 46.49 46.67 1.8M
2021-04-05 46.61 47.10 46.13 46.79 1.7M
2021-04-01 46.61 46.78 45.16 46.30 1.8M
2021-03-31 46.61 46.80 45.86 46.36 1.6M
2021-03-30 45.46 46.64 45.10 46.53 1.9M
2021-03-29 46.05 46.79 45.19 45.30 2.7M
2021-03-26 44.89 45.82 44.21 45.74 3.4M
2021-03-25 42.73 44.00 42.53 43.70 2.8M
2021-03-24 44.63 45.13 43.47 43.50 3.3M
2021-03-23 47.23 47.23 44.13 44.30 3.5M
2021-03-22 48.58 48.89 47.45 48.13 2.1M
2021-03-19 48.13 49.21 47.65 49.02 4.7M
2021-03-18 49.32 49.83 47.94 48.16 2.1M
2021-03-17 48.77 49.66 48.41 49.66 2.5M
2021-03-16 50.32 50.46 48.63 48.77 1.5M
2021-03-15 50.43 50.60 49.70 50.55 1.8M
2021-03-12 49.30 50.44 48.95 50.33 1.7M
2021-03-11 49.87 50.00 48.18 49.15 2.5M
2021-03-10 48.98 50.34 48.81 49.90 2.4M
2021-03-09 49.61 50.37 48.91 48.91 3.1M
2021-03-08 49.32 50.53 49.10 49.71 3.3M
2021-03-05 46.91 48.98 46.70 48.84 3.7M
2021-03-04 47.23 47.46 45.40 46.51 2.2M
2021-03-03 46.52 48.39 46.32 47.32 3.2M
2021-03-02 45.35 46.87 45.04 46.22 2.0M
2021-03-01 45.39 45.73 44.65 45.23 1.8M
2021-02-26 45.15 45.52 43.88 45.00 3.2M
2021-02-25 46.23 46.32 44.66 45.11 1.9M
2021-02-24 45.10 46.19 44.96 46.00 2.8M
2021-02-23 44.20 44.93 43.02 44.88 3.0M
2021-02-22 43.25 44.70 43.20 44.64 1.9M
2021-02-19 43.70 44.16 42.93 43.56 2.5M
2021-02-18 44.21 44.50 42.97 43.06 2.6M
2021-02-17 43.81 44.95 43.29 44.57 4.9M
2021-02-16 44.00 44.38 42.66 43.78 3.9M
2021-02-12 42.58 42.85 41.14 41.99 2.7M
2021-02-11 45.50 45.75 41.69 42.84 4.0M
2021-02-10 43.33 44.36 42.97 43.69 2.8M
2021-02-09 43.18 43.32 42.61 42.91 1.5M
2021-02-08 43.26 43.67 42.76 43.44 2.4M
2021-02-05 43.21 43.32 42.39 43.10 1.9M
2021-02-04 43.04 43.30 42.32 42.71 2.0M
2021-02-03 41.42 42.79 41.02 42.70 2.3M
2021-02-02 42.46 42.54 41.30 41.34 2.0M
2021-02-01 42.21 42.52 41.48 42.08 3.1M
2021-01-29 42.16 43.54 41.63 41.99 2.7M
2021-01-28 44.79 45.05 42.04 42.41 3.1M
2021-01-27 43.85 46.48 43.53 44.90 7.9M
2021-01-26 44.05 44.70 43.44 43.96 3.2M
2021-01-25 42.57 43.59 42.21 43.51 2.2M
2021-01-22 43.33 43.45 42.41 42.80 2.2M
2021-01-21 40.91 43.90 40.90 43.60 4.6M
2021-01-20 40.01 40.92 39.55 40.88 2.3M
2021-01-19 38.96 39.54 38.38 39.30 2.4M
2021-01-15 39.12 39.35 38.02 38.60 4.6M
2021-01-14 40.44 40.60 39.29 39.60 2.8M
2021-01-13 41.07 41.40 39.95 40.15 2.2M
2021-01-12 40.73 41.84 40.45 41.17 3.2M
2021-01-11 39.68 40.41 39.50 40.18 1.3M
2021-01-08 40.98 41.14 39.86 40.29 2.1M
2021-01-07 40.79 41.38 40.39 41.10 2.3M
2021-01-06 39.00 40.42 39.00 40.17 2.7M
2021-01-05 37.87 39.23 37.87 38.96 1.7M
2021-01-04 38.99 39.14 37.76 38.06 1.8M