BCE Inc

BCE
🏛️ 美国 →
23.39
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 51.75 52.20 51.75 52.04 0.7M
2021-12-30 51.50 51.80 51.37 51.70 0.7M
2021-12-29 51.52 51.57 51.31 51.52 0.7M
2021-12-28 51.75 51.89 51.53 51.67 0.6M
2021-12-27 51.35 51.79 51.11 51.76 0.4M
2021-12-23 51.32 51.49 51.13 51.30 0.7M
2021-12-22 50.97 51.32 50.84 51.28 0.7M
2021-12-21 51.01 51.17 50.79 51.00 1.7M
2021-12-20 50.58 50.89 50.16 50.78 1.6M
2021-12-17 50.42 51.32 50.30 50.98 1.4M
2021-12-16 50.71 51.13 50.60 50.96 1.5M
2021-12-15 50.02 50.59 50.02 50.55 1.1M
2021-12-14 50.36 50.82 49.91 50.18 1.9M
2021-12-13 51.62 51.63 51.13 51.32 3.4M
2021-12-10 51.68 51.74 51.50 51.70 0.7M
2021-12-09 51.74 51.77 51.40 51.53 0.8M
2021-12-08 52.29 52.38 51.72 51.92 0.9M
2021-12-07 52.22 52.50 52.05 52.31 1.0M
2021-12-06 51.59 51.93 51.52 51.90 1.1M
2021-12-03 51.26 51.47 51.13 51.29 0.9M
2021-12-02 50.15 51.34 50.15 51.17 1.1M
2021-12-01 50.61 51.24 50.24 50.25 1.0M
2021-11-30 50.71 50.80 50.18 50.37 1.2M
2021-11-29 50.77 50.93 50.62 50.83 0.8M
2021-11-26 50.74 51.08 50.32 50.57 0.8M
2021-11-24 51.03 51.40 50.84 51.39 0.7M
2021-11-23 50.87 51.24 50.73 51.21 1.2M
2021-11-22 51.09 51.41 50.99 51.00 1.0M
2021-11-19 51.16 51.16 50.79 51.16 1.0M
2021-11-18 50.93 51.08 50.81 51.06 0.6M
2021-11-17 50.76 51.03 50.68 51.03 0.8M
2021-11-16 51.33 51.47 50.92 50.96 0.9M
2021-11-15 51.08 51.34 50.85 51.31 1.0M
2021-11-12 51.00 51.10 50.75 50.93 0.7M
2021-11-11 51.11 51.30 50.71 50.89 0.7M
2021-11-10 51.28 51.70 51.19 51.28 0.8M
2021-11-09 51.04 51.41 50.99 51.32 0.7M
2021-11-08 50.81 51.08 50.62 51.06 1.2M
2021-11-05 51.80 52.02 50.81 50.84 1.5M
2021-11-04 51.71 51.83 51.43 51.68 1.2M
2021-11-03 51.42 51.64 51.30 51.60 0.8M
2021-11-02 51.82 52.00 51.47 51.51 0.9M
2021-11-01 51.63 51.91 51.51 51.89 0.9M
2021-10-29 51.36 51.58 51.22 51.47 0.9M
2021-10-28 51.18 51.63 51.13 51.57 1.0M
2021-10-27 51.18 51.25 50.89 50.98 0.8M
2021-10-26 51.09 51.34 50.93 51.06 0.7M
2021-10-25 51.10 51.35 50.71 51.01 1.1M
2021-10-22 50.98 51.19 50.88 51.08 0.6M
2021-10-21 51.27 51.31 50.84 50.86 0.7M
2021-10-20 51.22 51.43 51.17 51.27 0.9M
2021-10-19 51.27 51.35 50.93 51.22 0.6M
2021-10-18 51.19 51.25 50.91 51.12 0.9M
2021-10-15 51.57 51.86 51.32 51.38 1.0M
2021-10-14 51.30 51.88 51.29 51.54 0.9M
2021-10-13 50.59 50.95 50.50 50.95 0.9M
2021-10-12 50.71 50.73 50.30 50.52 1.0M
2021-10-11 50.69 50.98 50.60 50.61 0.5M
2021-10-08 50.79 50.83 50.48 50.68 0.8M
2021-10-07 50.32 50.70 50.29 50.63 0.8M
2021-10-06 50.01 50.23 49.70 50.20 0.9M
2021-10-05 50.17 50.42 49.91 50.21 0.7M
2021-10-04 50.13 50.40 49.94 50.14 0.7M
2021-10-01 50.09 50.23 49.74 50.04 0.9M
2021-09-30 49.77 50.35 49.59 50.06 1.8M
2021-09-29 49.95 50.07 49.50 49.57 1.0M
2021-09-28 50.63 50.69 49.89 50.01 1.4M
2021-09-27 51.14 51.19 50.79 50.89 0.9M
2021-09-24 51.05 51.18 50.84 51.13 0.7M
2021-09-23 51.00 51.53 51.00 51.23 0.6M
2021-09-22 50.73 51.12 50.65 50.79 1.0M
2021-09-21 50.48 50.95 50.45 50.66 1.2M
2021-09-20 50.22 50.53 49.86 50.26 1.2M
2021-09-17 50.91 51.20 50.63 50.73 1.0M
2021-09-16 51.19 51.38 50.80 51.24 0.8M
2021-09-15 51.32 51.42 50.76 51.33 1.7M
2021-09-14 52.17 52.20 51.28 51.30 3.3M
2021-09-13 52.78 52.97 52.54 52.68 1.6M
2021-09-10 52.94 53.00 52.50 52.51 0.9M
2021-09-09 52.66 52.91 52.48 52.71 3.1M
2021-09-08 52.07 52.89 52.07 52.77 1.1M
2021-09-07 52.30 52.47 52.11 52.17 0.6M
2021-09-03 52.60 52.66 52.44 52.49 0.6M
2021-09-02 52.37 52.56 52.30 52.55 0.6M
2021-09-01 52.39 52.43 52.15 52.26 0.6M
2021-08-31 51.91 52.70 51.77 52.12 1.9M
2021-08-30 51.50 51.99 51.50 51.85 1.7M
2021-08-27 51.15 51.57 51.05 51.50 0.7M
2021-08-26 51.30 51.37 51.07 51.07 0.6M
2021-08-25 51.30 51.43 51.23 51.36 0.7M
2021-08-24 51.31 51.55 51.11 51.40 1.1M
2021-08-23 51.06 51.33 50.87 51.30 1.1M
2021-08-20 50.45 50.78 50.20 50.77 0.9M
2021-08-19 50.67 50.67 50.25 50.47 1.9M
2021-08-18 51.25 51.39 50.99 51.06 1.9M
2021-08-17 51.05 51.29 50.96 51.24 1.5M
2021-08-16 50.99 51.26 50.89 51.25 0.8M
2021-08-13 50.89 51.18 50.81 51.12 0.6M
2021-08-12 50.90 51.02 50.76 50.91 0.8M
2021-08-11 50.91 51.01 50.77 50.90 1.0M
2021-08-10 50.40 50.79 50.37 50.72 1.3M
2021-08-09 50.86 50.95 50.27 50.37 1.2M
2021-08-06 50.69 50.94 50.60 50.75 1.5M
2021-08-05 50.03 50.90 50.03 50.52 1.6M
2021-08-04 49.98 50.12 49.71 49.72 0.9M
2021-08-03 49.74 50.09 49.71 49.91 0.9M
2021-08-02 49.97 50.09 49.48 49.72 0.6M
2021-07-30 49.66 50.20 49.58 49.91 1.5M
2021-07-29 49.52 49.73 49.46 49.60 1.2M
2021-07-28 49.29 49.42 49.13 49.35 0.9M
2021-07-27 49.22 49.62 49.04 49.30 0.7M
2021-07-26 49.26 49.35 49.09 49.31 1.0M
2021-07-23 49.13 49.39 49.02 49.31 0.6M
2021-07-22 49.20 49.25 48.74 49.06 0.8M
2021-07-21 49.00 49.25 48.94 49.10 1.0M
2021-07-20 48.58 48.90 48.33 48.84 0.9M
2021-07-19 48.90 48.94 48.12 48.52 1.1M
2021-07-16 49.51 49.74 49.33 49.46 0.8M
2021-07-15 49.43 49.54 49.21 49.45 1.4M
2021-07-14 49.96 50.12 49.67 49.86 0.9M
2021-07-13 49.81 50.06 49.62 49.83 1.0M
2021-07-12 49.83 49.97 49.68 49.81 0.7M
2021-07-09 49.51 49.84 49.50 49.80 0.7M
2021-07-08 49.30 49.59 49.07 49.42 0.9M
2021-07-07 49.49 49.66 49.39 49.60 0.8M
2021-07-06 49.63 49.63 49.14 49.38 0.6M
2021-07-02 49.55 49.74 49.29 49.70 0.7M
2021-07-01 49.43 49.73 49.37 49.54 0.5M
2021-06-30 49.37 49.43 49.07 49.32 1.0M
2021-06-29 49.18 49.45 49.18 49.29 1.5M
2021-06-28 49.26 49.39 49.10 49.21 1.0M
2021-06-25 49.14 49.40 49.14 49.36 0.6M
2021-06-24 49.32 49.48 49.07 49.24 0.7M
2021-06-23 49.75 49.75 49.31 49.32 0.9M
2021-06-22 49.41 49.73 49.17 49.67 1.7M
2021-06-21 49.03 49.57 49.03 49.53 0.8M
2021-06-18 49.26 49.26 48.73 49.00 2.4M
2021-06-17 49.67 49.72 49.36 49.47 1.8M
2021-06-16 50.42 50.45 49.87 49.88 1.0M
2021-06-15 50.16 50.46 49.96 50.36 1.3M
2021-06-14 50.00 50.14 49.71 50.08 1.6M
2021-06-11 50.75 50.87 50.63 50.72 3.7M
2021-06-10 50.67 50.90 50.62 50.75 0.7M
2021-06-09 50.77 50.87 50.54 50.58 0.8M
2021-06-08 50.79 50.89 50.63 50.67 0.8M
2021-06-07 50.76 50.85 50.57 50.78 0.8M
2021-06-04 50.30 50.60 50.29 50.55 0.8M
2021-06-03 50.06 50.35 50.06 50.16 1.1M
2021-06-02 50.23 50.37 50.09 50.33 1.0M
2021-06-01 50.00 50.35 49.96 50.08 1.2M
2021-05-28 49.65 49.96 49.61 49.72 1.0M
2021-05-27 49.76 50.09 49.57 49.71 1.5M
2021-05-26 49.49 49.76 49.37 49.68 1.1M
2021-05-25 49.56 49.71 49.24 49.58 1.2M
2021-05-24 49.60 49.75 49.41 49.58 0.7M
2021-05-21 49.78 49.86 49.44 49.53 2.7M
2021-05-20 49.13 49.69 49.03 49.62 1.1M
2021-05-19 48.98 49.22 48.56 49.00 2.7M
2021-05-18 48.93 49.31 48.67 49.25 2.2M
2021-05-17 49.09 49.18 48.93 49.03 1.6M
2021-05-14 48.93 48.99 48.76 48.91 1.4M
2021-05-13 48.19 48.77 48.19 48.64 1.0M
2021-05-12 48.73 48.85 48.38 48.38 1.0M
2021-05-11 49.03 49.09 48.59 48.74 1.4M
2021-05-10 48.98 49.43 48.98 49.15 1.1M
2021-05-07 48.34 48.81 48.34 48.71 0.9M
2021-05-06 48.05 48.46 47.98 48.45 0.9M
2021-05-05 47.60 48.00 47.59 48.00 1.0M
2021-05-04 47.45 47.61 47.28 47.59 0.8M
2021-05-03 47.45 47.63 47.29 47.44 0.9M
2021-04-30 47.30 47.47 47.12 47.25 1.0M
2021-04-29 47.20 47.55 47.04 47.27 0.8M
2021-04-28 46.57 46.95 46.55 46.86 1.2M
2021-04-27 46.75 46.75 46.49 46.54 1.0M
2021-04-26 46.72 46.82 46.51 46.63 1.0M
2021-04-23 46.49 46.65 46.25 46.59 5.0M
2021-04-22 46.78 46.88 46.49 46.51 1.0M
2021-04-21 46.38 46.83 46.28 46.78 0.9M
2021-04-20 46.28 46.54 46.22 46.33 1.4M
2021-04-19 46.60 46.75 46.34 46.40 1.4M
2021-04-16 46.61 46.63 46.33 46.46 2.4M
2021-04-15 46.31 46.49 46.28 46.42 0.8M
2021-04-14 46.41 46.44 46.15 46.25 2.1M
2021-04-13 46.00 46.46 45.97 46.37 1.1M
2021-04-12 46.25 46.34 46.03 46.12 0.9M
2021-04-09 45.99 46.22 45.86 46.22 1.4M
2021-04-08 46.12 46.13 45.73 45.97 1.0M
2021-04-07 45.91 45.94 45.68 45.93 0.9M
2021-04-06 45.96 46.04 45.77 45.89 0.7M
2021-04-05 45.60 46.13 45.60 45.86 0.9M
2021-04-01 45.29 45.60 45.01 45.60 1.0M
2021-03-31 45.55 45.65 45.12 45.14 1.7M
2021-03-30 45.84 45.84 45.39 45.58 0.8M
2021-03-29 45.69 45.91 45.53 45.87 3.4M
2021-03-26 45.59 45.83 45.46 45.74 0.9M
2021-03-25 45.72 45.80 45.53 45.61 1.0M
2021-03-24 45.77 45.96 45.55 45.71 1.1M
2021-03-23 45.89 46.05 45.69 45.76 4.8M
2021-03-22 45.42 46.07 45.32 46.03 1.5M
2021-03-19 45.44 45.58 44.99 45.36 1.5M
2021-03-18 45.32 45.79 45.30 45.38 1.4M
2021-03-17 44.93 45.52 44.60 45.44 3.1M
2021-03-16 44.82 45.01 44.66 44.87 3.0M
2021-03-15 45.50 45.66 44.63 44.82 2.1M
2021-03-12 45.30 45.44 44.98 45.39 1.3M
2021-03-11 46.25 46.40 45.96 45.98 3.5M
2021-03-10 46.00 46.20 45.65 46.11 1.3M
2021-03-09 45.96 46.09 45.60 45.60 1.9M
2021-03-08 45.04 45.80 44.71 45.58 2.0M
2021-03-05 44.15 45.11 44.11 45.00 2.7M
2021-03-04 44.03 44.52 43.86 43.96 2.3M
2021-03-03 43.90 44.16 43.57 43.90 1.2M
2021-03-02 43.46 44.17 43.46 43.97 1.9M
2021-03-01 43.24 43.65 43.13 43.46 1.2M
2021-02-26 43.59 43.68 42.75 42.76 1.7M
2021-02-25 43.79 44.07 43.56 43.59 1.2M
2021-02-24 43.52 43.99 43.36 43.79 1.3M
2021-02-23 43.71 43.83 43.26 43.65 1.5M
2021-02-22 43.65 43.70 43.45 43.58 1.2M
2021-02-19 44.25 44.25 43.47 43.54 1.1M
2021-02-18 43.94 44.04 43.66 43.94 0.9M
2021-02-17 43.57 44.11 43.49 44.02 1.1M
2021-02-16 43.81 43.97 43.65 43.73 0.8M
2021-02-12 43.26 43.71 43.22 43.67 0.6M
2021-02-11 43.86 43.98 43.54 43.58 1.0M
2021-02-10 43.79 43.80 43.55 43.77 1.0M
2021-02-09 43.70 43.78 43.52 43.63 1.1M
2021-02-08 43.61 43.75 43.53 43.65 1.1M
2021-02-05 43.93 43.93 43.39 43.43 1.4M
2021-02-04 43.04 43.78 43.04 43.73 1.2M
2021-02-03 43.14 43.19 42.77 42.89 0.9M
2021-02-02 42.51 43.09 42.51 43.05 0.9M
2021-02-01 42.61 42.70 42.34 42.38 1.2M
2021-01-29 43.12 43.26 42.38 42.40 1.7M
2021-01-28 43.04 43.55 42.95 43.20 1.9M
2021-01-27 43.42 43.60 42.94 43.06 1.4M
2021-01-26 43.33 43.68 43.20 43.65 1.1M
2021-01-25 43.00 43.62 42.87 43.32 1.1M
2021-01-22 43.40 43.41 43.00 43.03 0.8M
2021-01-21 43.64 43.92 43.44 43.50 0.9M
2021-01-20 43.51 43.67 43.31 43.61 0.7M
2021-01-19 44.06 44.06 43.38 43.43 1.0M
2021-01-15 43.50 43.93 43.31 43.89 1.0M
2021-01-14 43.20 43.68 43.20 43.47 0.7M
2021-01-13 43.20 43.42 43.10 43.20 0.8M
2021-01-12 43.03 43.25 42.82 43.22 0.8M
2021-01-11 43.35 43.44 42.92 43.15 0.8M
2021-01-08 43.64 43.87 43.26 43.53 1.4M
2021-01-07 43.91 43.95 43.27 43.52 1.5M
2021-01-06 43.99 44.17 43.82 44.03 1.6M
2021-01-05 43.14 44.17 43.14 44.08 1.8M
2021-01-04 43.18 43.22 42.71 43.00 1.6M