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
2023-12-29 35.96 36.19 35.80 35.85 1.5M
2023-12-28 35.88 36.14 35.69 35.99 1.3M
2023-12-27 36.00 36.16 35.77 35.84 1.9M
2023-12-26 36.06 36.15 35.78 36.00 1.2M
2023-12-22 35.85 36.24 35.71 35.83 1.6M
2023-12-21 35.26 36.18 35.10 35.91 2.1M
2023-12-20 35.25 36.04 34.89 34.91 2.8M
2023-12-19 34.97 35.43 34.82 35.36 2.2M
2023-12-18 35.15 35.19 34.55 34.73 1.9M
2023-12-15 35.75 35.91 34.76 34.86 4.1M
2023-12-14 34.04 35.88 33.99 35.83 4.5M
2023-12-13 32.80 33.50 32.35 33.47 3.2M
2023-12-12 33.06 33.23 32.81 32.94 2.0M
2023-12-11 32.80 33.57 32.73 33.27 2.3M
2023-12-08 33.00 33.49 32.88 32.90 3.0M
2023-12-07 32.75 33.32 32.63 33.04 3.9M
2023-12-06 33.32 33.61 32.63 32.73 2.7M
2023-12-05 33.87 33.94 32.72 32.98 2.6M
2023-12-04 33.77 34.69 33.63 34.32 3.6M
2023-12-01 33.76 34.11 33.36 33.95 2.9M
2023-11-30 34.20 34.25 33.32 33.69 5.1M
2023-11-29 34.38 34.56 33.94 34.16 2.6M
2023-11-28 34.16 34.25 33.65 33.68 2.2M
2023-11-27 34.14 34.54 34.04 34.21 2.2M
2023-11-24 34.77 34.87 34.31 34.34 0.9M
2023-11-22 34.30 34.70 34.10 34.61 2.4M
2023-11-21 34.21 34.60 33.99 34.02 2.1M
2023-11-20 34.32 34.79 34.20 34.52 2.3M
2023-11-17 34.18 34.60 33.97 34.42 2.0M
2023-11-16 34.29 34.85 33.44 33.82 3.4M
2023-11-15 33.53 34.21 33.51 34.13 2.9M
2023-11-14 33.42 34.02 33.28 33.52 3.0M
2023-11-13 32.28 32.56 32.10 32.52 2.4M
2023-11-10 31.97 32.55 31.67 32.37 2.4M
2023-11-09 32.36 32.71 31.98 32.02 2.6M
2023-11-08 32.67 32.81 32.16 32.36 2.3M
2023-11-07 32.54 32.79 32.03 32.63 2.9M
2023-11-06 33.46 33.56 32.78 32.83 3.3M
2023-11-03 32.58 33.36 32.06 33.36 5.5M
2023-11-02 33.02 34.91 31.63 32.26 7.9M
2023-11-01 37.04 37.12 36.47 37.11 2.2M
2023-10-31 36.71 37.41 36.66 36.90 2.6M
2023-10-30 37.37 37.57 36.39 36.71 3.0M
2023-10-27 38.24 38.41 36.62 36.68 3.3M
2023-10-26 38.59 39.10 38.07 38.26 2.1M
2023-10-25 38.18 38.50 37.85 38.13 1.3M
2023-10-24 38.28 38.85 37.99 38.40 2.0M
2023-10-23 38.38 38.78 38.11 38.23 1.6M
2023-10-20 38.33 38.86 38.15 38.61 2.6M
2023-10-19 38.52 38.70 37.90 38.11 1.5M
2023-10-18 39.07 39.45 38.40 38.50 1.1M
2023-10-17 39.01 39.97 39.01 39.47 1.4M
2023-10-16 39.08 39.52 39.08 39.46 1.4M
2023-10-13 39.27 39.50 38.58 38.70 1.4M
2023-10-12 39.60 39.82 38.88 39.25 1.8M
2023-10-11 39.86 40.31 39.48 39.97 1.2M
2023-10-10 39.76 40.23 39.60 39.76 1.5M
2023-10-09 39.36 39.68 38.76 39.47 1.6M
2023-10-06 38.51 40.76 38.22 39.88 3.2M
2023-10-05 38.97 39.32 38.23 38.66 1.9M
2023-10-04 38.73 39.27 38.48 39.22 1.6M
2023-10-03 39.50 39.63 38.71 38.87 2.0M
2023-10-02 40.29 40.68 39.52 39.86 1.3M
2023-09-29 40.98 41.06 40.23 40.37 1.4M
2023-09-28 39.66 40.89 39.52 40.69 1.3M
2023-09-27 40.22 40.29 39.52 39.80 1.6M
2023-09-26 40.93 41.18 39.82 39.86 1.5M
2023-09-25 40.45 41.50 40.45 41.28 1.3M
2023-09-22 40.10 41.30 40.10 40.76 2.1M
2023-09-21 40.68 40.68 40.01 40.10 1.8M
2023-09-20 41.61 42.27 41.09 41.18 1.9M
2023-09-19 40.99 41.44 40.60 41.23 2.6M
2023-09-18 40.67 41.05 40.28 40.90 2.3M
2023-09-15 40.34 41.30 40.31 41.05 3.8M
2023-09-14 40.63 40.99 39.76 40.34 3.1M
2023-09-13 41.66 41.76 40.22 40.41 2.8M
2023-09-12 40.08 41.66 40.08 41.34 2.4M
2023-09-11 40.61 40.64 40.06 40.17 1.4M
2023-09-08 39.86 40.30 39.70 40.03 1.3M
2023-09-07 39.98 40.35 39.50 39.75 1.6M
2023-09-06 40.53 41.45 40.34 40.50 1.5M
2023-09-05 40.97 41.03 40.50 40.55 1.5M
2023-09-01 40.81 41.47 40.77 41.29 1.3M
2023-08-31 40.60 41.55 40.52 40.75 2.9M
2023-08-30 40.67 40.98 40.57 40.69 1.1M
2023-08-29 40.27 40.77 40.12 40.74 1.5M
2023-08-28 40.33 40.62 40.14 40.38 1.2M
2023-08-25 39.89 40.37 39.28 39.90 1.1M
2023-08-24 39.52 39.90 39.30 39.69 1.4M
2023-08-23 39.26 39.95 39.18 39.84 1.2M
2023-08-22 39.97 40.02 39.33 39.44 1.8M
2023-08-21 40.00 40.18 39.49 39.87 1.3M
2023-08-18 39.02 39.74 38.87 39.64 1.6M
2023-08-17 39.93 40.05 39.27 39.43 1.8M
2023-08-16 40.33 40.67 39.48 39.85 3.4M
2023-08-15 40.77 40.98 40.48 40.76 1.9M
2023-08-14 40.47 41.34 40.20 41.29 1.8M
2023-08-11 41.27 41.46 40.43 40.76 1.8M
2023-08-10 42.32 42.54 41.28 41.47 1.9M
2023-08-09 41.73 42.78 41.25 42.33 2.4M
2023-08-08 41.59 42.07 41.04 41.91 1.7M
2023-08-07 42.56 42.67 41.79 42.39 2.0M
2023-08-04 41.60 42.64 41.52 42.52 3.3M
2023-08-03 42.31 42.59 41.31 41.40 2.9M
2023-08-02 46.60 46.73 42.84 42.98 5.9M
2023-08-01 46.29 46.62 46.06 46.47 2.4M
2023-07-31 46.17 46.75 46.01 46.50 1.5M
2023-07-28 46.55 46.64 46.03 46.21 1.8M
2023-07-27 46.74 46.77 45.65 45.77 1.7M
2023-07-26 45.77 46.52 45.77 46.40 1.1M
2023-07-25 45.95 46.29 45.82 46.00 1.3M
2023-07-24 46.11 46.40 45.96 46.15 1.7M
2023-07-21 46.79 46.80 45.89 46.14 1.9M
2023-07-20 45.85 46.20 45.59 46.14 1.6M
2023-07-19 45.90 46.01 45.59 45.93 1.5M
2023-07-18 45.48 46.14 45.28 45.65 1.7M
2023-07-17 45.35 45.63 45.15 45.40 1.9M
2023-07-14 46.76 46.86 45.57 45.62 2.6M
2023-07-13 46.60 47.05 46.21 46.95 2.7M
2023-07-12 46.26 46.54 46.02 46.40 2.0M
2023-07-11 44.75 45.83 44.75 45.57 2.3M
2023-07-10 44.83 45.38 44.70 44.81 2.5M
2023-07-07 44.97 45.53 44.80 44.95 3.4M
2023-07-06 44.02 45.01 43.31 44.89 5.9M
2023-07-05 44.37 44.84 43.12 43.18 4.3M
2023-07-03 48.80 50.04 48.80 49.92 1.9M
2023-06-30 48.63 49.25 48.21 48.91 2.5M
2023-06-29 47.75 48.33 47.62 48.19 2.8M
2023-06-28 46.39 47.77 46.17 47.71 3.2M
2023-06-27 45.46 46.37 45.12 46.35 2.0M
2023-06-26 45.42 45.73 45.16 45.24 1.9M
2023-06-23 45.22 45.51 44.59 45.23 2.6M
2023-06-22 46.06 46.52 45.77 45.91 2.9M
2023-06-21 46.35 47.02 45.93 46.31 2.1M
2023-06-20 48.04 48.19 46.04 46.39 3.6M
2023-06-16 48.61 48.74 47.85 48.60 4.7M
2023-06-15 47.60 48.39 47.44 48.28 2.3M
2023-06-14 46.99 48.32 46.75 47.80 3.2M
2023-06-13 46.11 46.83 46.11 46.68 1.7M
2023-06-12 45.86 46.34 45.40 45.78 2.1M
2023-06-09 45.93 46.00 45.31 45.85 4.1M
2023-06-08 47.00 47.33 45.49 45.68 3.7M
2023-06-07 47.01 47.48 46.49 46.73 3.8M
2023-06-06 46.60 47.03 44.82 46.97 5.2M
2023-06-05 47.68 47.71 46.65 46.95 2.9M
2023-06-02 45.75 47.93 45.75 47.68 3.1M
2023-06-01 44.78 45.69 44.39 45.27 3.0M
2023-05-31 45.90 46.03 44.15 44.33 4.4M
2023-05-30 47.16 47.41 46.50 46.71 1.8M
2023-05-26 47.11 47.48 46.89 47.17 2.1M
2023-05-25 46.04 46.99 46.04 46.86 2.6M
2023-05-24 46.36 46.68 45.91 46.20 3.0M
2023-05-23 47.30 47.84 46.56 46.73 2.3M
2023-05-22 46.15 47.71 46.15 47.64 3.5M
2023-05-19 45.35 46.21 45.12 46.15 3.7M
2023-05-18 44.38 45.02 44.09 44.98 1.6M
2023-05-17 43.98 44.70 43.88 44.41 1.9M
2023-05-16 44.05 44.33 43.61 43.61 1.7M
2023-05-15 44.82 44.91 44.42 44.54 2.2M
2023-05-12 44.90 45.02 43.76 44.11 1.6M
2023-05-11 44.23 44.66 43.97 44.64 1.2M
2023-05-10 45.17 45.54 44.00 44.31 2.0M
2023-05-09 44.71 45.10 44.16 44.51 2.1M
2023-05-08 44.86 45.08 44.41 45.03 2.1M
2023-05-05 43.64 45.12 43.43 44.61 3.7M
2023-05-04 44.53 44.73 42.03 42.80 7.4M
2023-05-03 47.06 47.63 46.45 46.46 2.5M
2023-05-02 47.55 47.55 46.39 47.30 2.3M
2023-05-01 48.31 48.91 47.79 47.81 1.6M
2023-04-28 47.44 48.29 47.32 48.13 1.6M
2023-04-27 48.18 48.23 46.67 47.64 2.1M
2023-04-26 48.15 48.66 48.11 48.19 2.0M
2023-04-25 48.92 49.05 48.25 48.35 2.4M
2023-04-24 49.00 49.46 48.98 49.16 1.4M
2023-04-21 48.67 48.99 48.34 48.98 1.7M
2023-04-20 47.64 49.00 47.42 48.87 2.3M
2023-04-19 48.25 48.84 48.15 48.81 1.4M
2023-04-18 48.72 48.94 48.36 48.48 1.6M
2023-04-17 48.56 48.73 47.77 48.38 1.2M
2023-04-14 48.38 49.32 48.36 48.73 2.0M
2023-04-13 48.26 48.51 47.89 48.12 1.8M
2023-04-12 48.19 48.64 47.96 48.07 1.8M
2023-04-11 47.29 48.09 46.92 47.70 2.1M
2023-04-10 45.98 46.93 45.82 46.92 1.4M
2023-04-06 46.35 46.40 45.78 46.06 2.0M
2023-04-05 47.15 47.15 46.11 46.40 2.0M
2023-04-04 48.69 48.92 47.20 47.43 2.4M
2023-04-03 48.93 49.60 48.48 48.70 1.7M
2023-03-31 48.51 49.19 48.48 49.11 1.4M
2023-03-30 48.56 48.74 48.11 48.21 1.6M
2023-03-29 48.07 48.33 47.69 48.14 1.7M
2023-03-28 47.50 47.93 47.21 47.67 2.0M
2023-03-27 47.88 48.05 46.97 47.43 2.0M
2023-03-24 46.09 47.49 45.85 47.38 2.3M
2023-03-23 46.98 47.58 46.16 46.62 1.7M
2023-03-22 47.37 47.71 46.60 46.63 1.6M
2023-03-21 47.03 47.69 46.67 47.21 1.9M
2023-03-20 45.87 46.70 45.70 46.03 2.3M
2023-03-17 46.51 46.55 45.34 45.74 3.4M
2023-03-16 45.49 47.02 45.30 46.94 2.4M
2023-03-15 46.14 46.30 45.06 45.91 2.4M
2023-03-14 47.18 48.08 46.85 47.61 3.0M
2023-03-13 46.83 46.96 45.95 46.36 2.9M
2023-03-10 48.89 49.47 47.57 47.94 1.8M
2023-03-09 50.11 50.33 48.96 48.98 1.9M
2023-03-08 50.12 50.55 49.75 50.07 1.3M
2023-03-07 50.11 50.57 49.69 49.98 1.7M
2023-03-06 50.99 51.03 50.10 50.27 2.1M
2023-03-03 51.05 51.14 50.55 50.81 1.7M
2023-03-02 50.27 50.70 49.72 50.70 2.0M
2023-03-01 50.29 50.97 49.89 50.65 1.5M
2023-02-28 50.15 50.55 49.97 50.28 2.0M
2023-02-27 50.22 50.60 49.89 50.16 1.7M
2023-02-24 48.94 49.97 48.89 49.78 2.2M
2023-02-23 50.17 50.27 49.46 49.77 2.2M
2023-02-22 49.53 50.02 49.07 49.74 2.2M
2023-02-21 50.24 50.72 49.19 49.33 2.7M
2023-02-17 50.08 50.44 49.50 50.43 2.9M
2023-02-16 48.72 50.45 48.44 50.32 2.7M
2023-02-15 49.49 49.78 49.11 49.38 1.5M
2023-02-14 49.61 50.06 48.98 49.69 2.0M
2023-02-13 48.30 49.95 48.21 49.86 2.8M
2023-02-10 47.46 48.50 47.41 48.32 4.0M
2023-02-09 48.18 50.79 47.55 47.95 6.4M
2023-02-08 46.66 47.18 46.32 46.63 2.0M
2023-02-07 46.74 47.63 46.62 47.31 2.7M
2023-02-06 47.35 47.35 46.44 46.97 2.1M
2023-02-03 47.51 48.31 47.36 47.61 2.2M
2023-02-02 48.28 49.01 48.01 48.21 1.8M
2023-02-01 47.28 48.52 47.20 48.28 2.0M
2023-01-31 46.48 47.39 46.39 47.28 2.1M
2023-01-30 45.25 46.53 45.25 46.16 1.8M
2023-01-27 46.23 46.52 45.85 45.97 2.0M
2023-01-26 45.27 45.45 44.78 45.32 1.1M
2023-01-25 44.43 44.93 44.31 44.85 1.1M
2023-01-24 44.08 44.85 43.74 44.52 1.7M
2023-01-23 44.50 44.82 44.34 44.67 1.1M
2023-01-20 43.91 44.48 43.69 44.40 1.4M
2023-01-19 43.30 43.80 42.93 43.70 1.7M
2023-01-18 44.72 44.82 43.60 43.85 1.7M
2023-01-17 44.49 44.90 44.25 44.25 1.8M
2023-01-13 44.00 44.50 43.81 44.48 1.3M
2023-01-12 43.97 44.86 43.81 44.61 1.8M
2023-01-11 43.10 43.65 42.97 43.56 2.0M
2023-01-10 42.44 43.12 42.28 43.07 1.5M
2023-01-09 43.00 43.14 42.15 42.24 2.4M
2023-01-06 42.29 43.38 42.14 43.15 1.4M
2023-01-05 41.21 42.56 41.04 42.00 1.6M
2023-01-04 40.79 41.97 40.59 41.61 1.7M
2023-01-03 40.80 40.94 40.11 40.27 1.8M