伯克希尔·哈撒韦

BRKa
🏛️ 美国 →
745,906.00
最后更新: 2025-10-01
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
2025-10-01 754,091.00 754,091.00 744,000.00 745,906.00 0.0M
2025-09-30 746,378.00 755,324.00 744,000.00 754,200.00 0.0M
2025-09-29 750,330.00 750,533.00 742,611.00 749,300.00 0.0M
2025-09-26 744,750.00 753,052.00 742,551.00 749,700.00 0.0M
2025-09-25 744,089.30 748,064.70 742,150.25 745,326.30 0.0M
2025-09-24 740,523.30 745,281.00 739,351.00 744,600.00 0.0M
2025-09-23 740,329.75 749,000.00 739,051.10 739,686.00 0.0M
2025-09-22 736,940.00 742,460.00 734,593.70 742,460.00 0.0M
2025-09-19 737,210.94 742,363.50 733,842.00 740,400.00 0.0M
2025-09-18 735,071.60 741,931.70 731,346.44 736,449.94 0.0M
2025-09-17 736,589.80 743,805.00 735,080.06 739,380.00 0.0M
2025-09-16 735,802.70 737,536.25 730,898.90 735,992.75 0.0M
2025-09-15 740,652.40 740,975.75 734,347.00 736,469.00 0.0M
2025-09-12 743,586.25 745,800.00 740,000.00 740,317.30 0.0M
2025-09-11 735,355.50 745,640.06 732,522.00 745,001.44 0.0M
2025-09-10 736,299.50 738,064.00 730,000.00 737,994.06 0.0M
2025-09-09 739,881.44 745,000.00 737,226.30 738,780.90 0.0M
2025-09-08 749,542.90 749,700.00 739,200.00 740,099.00 0.0M
2025-09-05 759,045.50 759,697.44 746,630.00 750,103.50 0.0M
2025-09-04 753,022.20 760,837.40 750,595.40 759,797.50 0.0M
2025-09-03 750,875.94 753,194.00 745,000.30 751,807.90 0.0M
2025-09-02 755,674.50 757,995.50 747,806.90 751,128.30 0.0M
2025-08-29 750,587.75 759,700.00 749,530.44 755,280.00 0.0M
2025-08-28 746,268.06 750,000.00 743,855.00 749,477.56 0.0M
2025-08-27 736,594.75 745,676.80 734,733.50 744,346.50 0.0M
2025-08-26 728,143.50 738,715.00 726,051.00 737,180.00 0.0M
2025-08-25 733,702.50 734,276.40 722,838.30 729,686.80 0.0M
2025-08-22 736,351.50 739,000.00 730,132.90 734,405.00 0.0M
2025-08-21 731,669.56 733,330.00 726,861.50 733,080.00 0.0M
2025-08-20 729,051.80 737,800.00 729,051.80 732,814.44 0.0M
2025-08-19 721,224.75 728,510.00 718,767.70 727,200.00 0.0M
2025-08-18 717,426.80 718,235.00 712,283.10 718,052.40 0.0M
2025-08-15 723,080.00 724,040.00 714,246.40 717,250.00 0.0M
2025-08-14 718,026.44 718,680.00 712,114.80 718,680.00 0.0M
2025-08-13 707,525.90 719,339.44 706,702.94 715,490.44 0.0M
2025-08-12 697,051.10 708,300.00 697,051.10 704,700.10 0.0M
2025-08-11 699,742.10 702,189.60 695,680.00 698,440.00 0.0M
2025-08-08 695,837.44 699,941.00 693,021.00 698,040.10 0.0M
2025-08-07 703,475.90 708,739.00 693,057.06 699,999.90 0.0M
2025-08-06 696,051.00 704,260.00 695,129.06 703,115.00 0.0M
2025-08-05 693,257.25 702,375.00 691,120.25 694,750.00 0.0M
2025-08-04 702,758.40 703,419.30 685,150.00 692,600.00 0.0M
2025-08-01 712,231.25 715,191.25 707,490.25 711,480.00 0.0M
2025-07-31 709,525.44 720,000.00 707,871.94 719,850.00 0.0M
2025-07-30 713,928.25 717,903.10 710,532.00 714,175.00 0.0M
2025-07-29 722,344.70 727,376.25 713,704.75 713,704.75 0.0M
2025-07-28 725,802.00 730,198.00 721,655.00 722,200.00 0.0M
2025-07-25 723,177.60 727,795.75 720,500.00 726,220.00 0.0M
2025-07-24 722,187.00 728,708.90 719,922.00 725,700.00 0.0M
2025-07-23 721,064.30 726,502.00 718,945.25 723,120.00 0.0M
2025-07-22 714,302.70 724,302.50 712,296.20 714,710.00 0.0M
2025-07-21 707,742.00 717,525.75 706,022.00 711,000.20 0.0M
2025-07-18 711,222.10 717,500.00 709,940.00 710,978.50 0.0M
2025-07-17 705,464.56 711,459.30 702,000.00 709,820.00 0.0M
2025-07-16 705,933.56 709,160.70 703,573.06 707,681.00 0.0M
2025-07-15 713,661.30 713,661.30 705,000.00 705,000.00 0.0M
2025-07-14 711,239.60 717,000.00 710,408.90 711,100.00 0.0M
2025-07-11 713,276.00 714,712.50 707,758.80 712,842.00 0.0M
2025-07-10 717,128.00 719,320.00 713,000.00 717,180.00 0.0M
2025-07-09 716,917.94 719,629.50 714,000.00 719,578.06 0.0M
2025-07-08 715,959.10 719,501.00 710,200.00 715,269.00 0.0M
2025-07-07 726,556.00 728,894.30 715,099.44 716,415.00 0.0M
2025-07-03 721,540.75 729,750.00 720,285.40 727,455.00 0.0M
2025-07-02 735,310.06 735,310.06 718,034.44 720,500.00 0.0M
2025-07-01 727,545.50 736,555.00 726,500.00 733,150.00 0.0M
2025-06-30 730,204.30 731,999.00 726,203.06 728,800.00 0.0M
2025-06-27 729,163.00 735,000.00 727,296.06 730,939.90 0.0M
2025-06-26 729,200.00 732,541.50 726,736.44 729,807.75 0.0M
2025-06-25 742,494.70 742,535.44 730,000.00 730,000.00 0.0M
2025-06-24 734,118.25 746,549.90 732,425.60 740,085.00 0.0M
2025-06-23 727,470.75 732,514.90 723,000.00 732,467.75 0.0M
2025-06-20 727,714.56 730,000.00 725,000.00 730,000.00 0.0M
2025-06-18 725,380.44 729,509.00 724,297.70 728,200.00 0.0M
2025-06-17 734,361.25 734,361.25 725,000.00 725,400.00 0.0M
2025-06-16 733,860.06 737,634.20 732,029.56 735,920.00 0.0M
2025-06-13 727,532.06 736,312.50 727,532.06 731,220.00 0.0M
2025-06-12 729,200.00 735,000.00 726,820.56 735,000.00 0.0M
2025-06-11 737,408.50 739,205.00 730,230.00 732,120.00 0.0M
2025-06-10 737,601.00 739,511.70 734,336.30 736,000.00 0.0M
2025-06-09 741,501.90 741,501.90 733,510.00 739,925.00 0.0M
2025-06-06 735,218.44 743,926.25 735,218.44 740,395.50 0.0M
2025-06-05 734,037.00 736,585.44 729,050.06 732,953.20 0.0M
2025-06-04 744,293.10 744,293.10 736,650.00 737,820.00 0.0M
2025-06-03 751,958.00 753,146.44 740,100.00 746,200.00 0.0M
2025-06-02 753,279.75 754,740.00 749,040.00 754,740.00 0.0M
2025-05-30 757,556.70 758,242.70 750,285.00 757,400.00 0.0M
2025-05-29 756,495.25 759,500.00 752,141.80 758,576.90 0.0M
2025-05-28 762,238.60 763,222.40 754,345.00 754,820.00 0.0M
2025-05-27 759,403.06 764,310.40 756,432.00 760,100.00 0.0M
2025-05-23 750,000.00 758,095.44 750,000.00 754,505.00 0.0M
2025-05-22 759,109.80 761,895.00 754,383.94 756,250.00 0.0M
2025-05-21 761,264.90 764,503.00 758,823.25 761,380.00 0.0M
2025-05-20 767,395.56 768,000.00 760,000.00 762,320.00 0.0M
2025-05-19 770,318.50 770,318.50 765,000.00 767,200.00 0.0M
2025-05-16 762,266.20 771,080.00 759,237.00 770,660.00 0.0M
2025-05-15 753,968.90 764,563.30 751,890.25 759,100.00 0.0M
2025-05-14 767,777.90 767,777.90 753,215.00 753,215.00 0.0M
2025-05-13 771,962.80 774,032.80 767,000.00 767,000.00 0.0M
2025-05-12 779,848.56 779,853.25 765,614.50 772,100.00 0.0M
2025-05-09 771,753.94 773,960.00 765,611.80 770,999.00 0.0M
2025-05-08 780,091.56 782,014.25 769,000.00 769,000.00 0.0M
2025-05-07 773,051.70 780,078.10 770,000.00 778,172.75 0.0M
2025-05-06 765,368.60 773,351.30 761,930.00 768,000.00 0.0M
2025-05-05 780,921.50 781,569.75 754,567.80 769,960.00 0.0M
2025-05-02 803,783.40 812,855.00 802,875.00 809,350.00 0.0M
2025-05-01 798,237.40 799,620.00 792,771.70 795,400.00 0.0M
2025-04-30 798,258.20 803,232.00 786,414.25 800,540.00 0.0M
2025-04-29 798,288.25 802,867.56 792,770.50 801,340.00 0.0M
2025-04-28 800,630.25 804,977.06 790,120.00 797,750.00 0.0M
2025-04-25 797,962.70 798,000.00 790,777.80 795,760.00 0.0M
2025-04-24 789,723.56 799,022.20 785,589.00 797,140.00 0.0M
2025-04-23 792,085.75 798,100.00 786,000.00 788,799.00 0.0M
2025-04-22 770,395.70 782,934.00 767,526.06 780,000.00 0.0M
2025-04-21 775,234.56 777,363.25 748,383.25 760,489.00 0.0M
2025-04-17 777,940.56 785,888.00 772,939.90 778,832.75 0.0M
2025-04-16 794,255.90 794,950.00 769,940.75 774,261.00 0.0M
2025-04-15 799,708.60 803,560.00 791,250.00 792,500.00 0.0M
2025-04-14 796,353.80 804,250.30 790,050.06 793,787.56 0.0M
2025-04-11 775,969.25 789,300.00 766,666.00 784,000.00 0.0M
2025-04-10 777,791.25 780,269.50 747,842.00 774,000.00 0.0M
2025-04-09 738,283.40 784,889.50 727,961.94 778,421.00 0.0M
2025-04-08 763,357.10 773,909.75 726,480.50 739,100.56 0.0M
2025-04-07 702,098.50 757,492.80 695,517.00 737,000.00 0.0M
2025-04-04 776,929.50 779,943.56 739,478.20 742,540.00 0.0M
2025-04-03 790,616.06 807,838.44 786,761.00 794,514.00 0.0M
2025-04-02 797,927.40 808,029.50 795,480.20 806,684.00 0.0M
2025-04-01 798,058.25 804,095.75 791,271.75 800,300.00 0.0M
2025-03-31 781,811.25 804,461.44 778,716.00 798,441.60 0.0M
2025-03-28 803,221.50 803,448.80 787,100.00 790,250.00 0.0M
2025-03-27 798,426.60 805,833.20 794,302.80 801,950.00 0.0M
2025-03-26 796,054.20 806,024.00 794,601.00 798,962.56 0.0M
2025-03-25 790,645.25 799,502.00 788,699.94 792,966.00 0.0M
2025-03-24 785,497.50 790,613.90 782,271.75 789,649.00 0.0M
2025-03-21 792,675.44 793,025.00 781,290.00 781,680.00 0.0M
2025-03-20 787,528.25 795,671.20 784,695.30 792,880.00 0.0M
2025-03-19 789,633.40 789,964.30 781,230.06 789,880.00 0.0M
2025-03-18 788,494.70 792,239.60 781,881.75 783,684.00 0.0M
2025-03-17 772,036.44 786,745.70 770,287.10 784,957.00 0.0M
2025-03-14 759,621.90 773,525.44 754,962.00 771,250.00 0.0M
2025-03-13 744,972.25 761,789.00 741,952.00 756,910.00 0.0M
2025-03-12 747,914.94 748,345.00 733,900.00 745,681.90 0.0M
2025-03-11 744,255.70 748,402.00 737,001.75 744,707.50 0.0M
2025-03-10 736,299.30 750,254.56 734,625.25 744,944.00 0.0M
2025-03-07 744,599.75 747,211.80 735,199.90 742,901.00 0.0M
2025-03-06 745,145.30 749,095.70 738,286.40 747,110.00 0.0M
2025-03-05 745,890.80 751,019.50 738,987.50 746,940.00 0.0M
2025-03-04 759,915.00 761,405.10 740,759.30 742,800.00 0.0M
2025-03-03 775,648.00 777,749.00 759,700.00 765,160.00 0.0M
2025-02-28 760,420.25 775,000.00 756,428.20 775,000.00 0.0M
2025-02-27 743,490.56 757,341.25 741,472.06 753,380.00 0.0M
2025-02-26 748,185.75 750,250.00 739,886.00 740,998.00 0.0M
2025-02-25 754,050.25 759,923.94 737,600.00 750,040.50 0.0M
2025-02-24 724,726.10 755,968.00 722,502.70 747,485.50 0.0M
2025-02-21 721,102.50 725,551.80 716,742.44 718,750.00 0.0M
2025-02-20 725,313.00 726,000.00 717,200.00 722,980.06 0.0M
2025-02-19 724,125.25 726,888.00 720,795.00 725,882.50 0.0M
2025-02-18 720,974.90 725,900.00 716,860.00 725,000.00 0.0M
2025-02-14 721,060.90 726,600.00 719,066.00 719,146.00 0.0M
2025-02-13 708,308.00 721,781.50 706,669.25 721,500.00 0.0M
2025-02-12 706,214.50 708,166.00 702,234.94 707,500.00 0.0M
2025-02-11 705,999.90 709,490.50 700,490.44 709,489.00 0.0M
2025-02-10 711,318.75 711,318.75 703,996.00 705,959.00 0.0M
2025-02-07 716,731.80 717,327.40 708,785.00 708,902.75 0.0M
2025-02-06 712,340.50 716,782.56 709,786.50 714,869.00 0.0M
2025-02-05 704,532.00 711,207.50 702,100.00 709,840.00 0.0M
2025-02-04 697,040.75 702,179.00 694,506.00 702,179.00 0.0M
2025-02-03 691,287.25 699,724.50 682,280.00 696,552.00 0.0M
2025-01-31 708,043.70 708,650.80 700,612.50 702,613.50 0.0M
2025-01-30 707,271.20 711,000.00 703,805.00 709,084.00 0.0M
2025-01-29 704,934.75 710,707.50 703,094.00 704,680.00 0.0M
2025-01-28 711,228.56 711,228.56 703,617.75 705,000.00 0.0M
2025-01-27 696,479.25 712,000.00 695,171.30 712,000.00 0.0M
2025-01-24 686,545.00 695,570.50 684,801.00 694,601.50 0.0M
2025-01-23 692,578.75 696,421.00 688,769.50 689,400.00 0.0M
2025-01-22 702,700.50 703,052.40 682,640.00 691,500.00 0.0M
2025-01-21 706,485.90 709,486.56 701,569.00 702,552.50 0.0M
2025-01-17 697,790.25 705,000.00 693,769.50 702,760.00 0.0M
2025-01-16 687,762.75 694,486.50 685,626.00 692,904.00 0.0M
2025-01-15 683,046.50 688,506.50 680,500.00 688,500.00 0.0M
2025-01-14 668,593.25 675,760.00 666,026.80 675,760.00 0.0M
2025-01-13 662,294.75 667,354.50 660,651.00 666,280.00 0.0M
2025-01-10 677,257.60 677,400.00 660,640.00 663,000.00 0.0M
2025-01-08 680,600.70 681,074.25 674,550.00 677,925.00 0.0M
2025-01-07 678,758.56 684,655.00 676,451.75 678,560.00 0.0M
2025-01-06 681,925.20 684,123.50 675,911.10 676,604.00 0.0M
2025-01-03 678,874.30 681,583.00 675,120.00 681,460.00 0.0M
2025-01-02 685,049.00 685,329.94 674,923.40 675,500.00 0.0M