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
2022-12-30 44.00 44.35 43.65 43.95 1.2M
2022-12-29 43.66 44.30 43.50 44.12 1.2M
2022-12-28 44.19 44.45 43.39 43.39 1.1M
2022-12-27 44.19 44.39 44.08 44.26 0.7M
2022-12-23 43.80 44.20 43.68 44.16 0.8M
2022-12-22 43.80 43.91 43.41 43.88 1.2M
2022-12-21 44.00 44.20 43.89 44.04 7.9M
2022-12-20 43.70 44.01 43.39 43.79 1.1M
2022-12-19 44.31 44.44 43.58 43.71 5.9M
2022-12-16 43.97 44.18 43.55 44.13 7.0M
2022-12-15 45.20 45.36 44.31 44.43 1.9M
2022-12-14 45.83 46.16 45.43 45.55 1.6M
2022-12-13 46.92 47.16 46.49 46.54 4.3M
2022-12-12 46.13 46.51 46.07 46.36 1.2M
2022-12-09 46.55 46.87 46.37 46.40 2.9M
2022-12-08 46.73 46.93 46.55 46.66 0.9M
2022-12-07 46.66 46.90 46.51 46.62 1.0M
2022-12-06 46.94 47.19 46.58 46.69 0.9M
2022-12-05 47.31 47.63 46.95 47.06 1.7M
2022-12-02 47.20 47.44 46.97 47.27 0.9M
2022-12-01 47.92 47.96 47.45 47.54 1.3M
2022-11-30 47.41 47.74 46.81 47.64 1.2M
2022-11-29 47.34 47.41 46.80 47.11 0.8M
2022-11-28 47.63 47.91 47.29 47.46 1.3M
2022-11-25 47.85 48.09 47.70 48.03 0.4M
2022-11-23 47.21 47.66 47.16 47.66 1.0M
2022-11-22 47.38 47.45 46.86 47.38 0.9M
2022-11-21 47.43 47.50 47.04 47.13 0.9M
2022-11-18 46.74 47.40 46.55 47.34 1.3M
2022-11-17 46.38 46.57 46.14 46.51 1.2M
2022-11-16 46.65 47.12 46.65 46.77 0.9M
2022-11-15 47.19 47.40 46.54 46.65 1.3M
2022-11-14 47.25 47.48 47.00 47.02 0.9M
2022-11-11 47.05 47.20 46.48 47.17 0.9M
2022-11-10 46.22 46.92 46.13 46.87 1.5M
2022-11-09 45.50 46.01 45.24 45.30 4.2M
2022-11-08 45.74 46.30 45.45 45.75 1.1M
2022-11-07 45.89 45.99 45.43 45.67 1.4M
2022-11-04 45.95 46.17 45.21 45.86 1.7M
2022-11-03 44.51 45.37 44.31 45.11 2.1M
2022-11-02 45.43 45.99 45.02 45.04 2.3M
2022-11-01 45.51 45.69 44.99 45.19 2.0M
2022-10-31 44.97 45.25 44.70 45.10 1.4M
2022-10-28 44.64 45.53 44.56 45.47 1.6M
2022-10-27 44.49 45.17 44.45 44.77 1.5M
2022-10-26 44.13 44.75 43.91 44.38 1.7M
2022-10-25 43.37 44.01 43.27 43.93 1.1M
2022-10-24 43.34 43.49 42.78 43.30 1.2M
2022-10-21 42.45 43.43 42.30 43.20 1.4M
2022-10-20 43.14 43.81 42.48 42.55 1.5M
2022-10-19 43.20 43.20 42.68 42.96 0.9M
2022-10-18 43.39 43.59 42.83 43.40 1.4M
2022-10-17 42.48 43.47 42.42 42.91 1.4M
2022-10-14 42.92 43.04 41.79 41.83 1.4M
2022-10-13 40.11 42.92 39.88 42.80 2.2M
2022-10-12 41.42 41.84 40.76 40.77 1.4M
2022-10-11 41.50 42.17 41.22 41.46 1.4M
2022-10-10 42.13 42.30 41.47 41.53 0.9M
2022-10-07 42.37 42.66 41.86 42.00 1.4M
2022-10-06 43.76 43.76 42.36 42.38 1.4M
2022-10-05 44.40 44.45 43.47 43.99 1.2M
2022-10-04 44.21 45.03 44.21 45.00 1.7M
2022-10-03 42.52 44.19 42.47 44.06 1.8M
2022-09-30 42.88 42.93 41.89 41.94 2.0M
2022-09-29 44.30 44.36 42.80 42.86 2.1M
2022-09-28 44.04 44.73 43.79 44.54 2.2M
2022-09-27 44.59 44.89 43.96 44.01 1.4M
2022-09-26 44.89 45.05 44.02 44.37 1.5M
2022-09-23 45.84 45.85 45.07 45.24 1.4M
2022-09-22 45.83 46.42 45.71 46.23 1.2M
2022-09-21 46.30 46.64 45.91 45.92 1.4M
2022-09-20 46.87 46.87 46.16 46.27 1.4M
2022-09-19 46.54 47.27 46.44 47.24 1.2M
2022-09-16 46.16 47.00 46.12 46.94 1.3M
2022-09-15 46.38 46.96 46.13 46.55 1.5M
2022-09-14 46.78 46.82 46.34 46.38 1.6M
2022-09-13 48.90 49.03 47.45 47.46 4.0M
2022-09-12 49.20 49.68 49.04 49.50 1.6M
2022-09-09 48.48 48.94 48.36 48.91 2.5M
2022-09-08 48.07 48.16 47.60 48.07 1.0M
2022-09-07 47.72 48.27 47.59 48.20 1.4M
2022-09-06 48.46 48.56 47.68 47.72 1.3M
2022-09-02 48.48 48.98 48.16 48.38 0.9M
2022-09-01 48.03 48.31 47.81 48.23 1.0M
2022-08-31 48.67 48.91 48.19 48.20 1.0M
2022-08-30 49.73 49.84 48.73 48.80 1.4M
2022-08-29 49.42 49.84 49.23 49.68 0.9M
2022-08-26 50.43 50.50 49.55 49.59 0.8M
2022-08-25 50.12 50.45 49.79 50.38 0.7M
2022-08-24 50.27 50.44 49.86 50.11 1.1M
2022-08-23 50.21 50.44 49.90 50.31 1.0M
2022-08-22 50.70 50.76 49.97 50.18 0.9M
2022-08-19 50.40 50.83 50.35 50.81 0.6M
2022-08-18 50.75 50.83 50.40 50.57 1.5M
2022-08-17 50.77 50.93 50.53 50.75 0.8M
2022-08-16 50.32 51.11 50.22 51.06 0.9M
2022-08-15 50.00 50.24 49.74 50.22 1.0M
2022-08-12 50.37 50.51 49.94 50.48 1.3M
2022-08-11 50.77 50.95 50.26 50.32 1.1M
2022-08-10 50.05 50.51 50.02 50.43 0.9M
2022-08-09 49.56 49.78 49.34 49.68 1.1M
2022-08-08 49.58 49.95 49.26 49.51 1.2M
2022-08-05 49.50 49.77 48.69 49.27 1.5M
2022-08-04 49.67 50.28 49.40 49.79 1.0M
2022-08-03 49.85 49.99 49.33 49.58 0.9M
2022-08-02 50.40 50.45 49.73 49.78 0.9M
2022-08-01 50.46 50.56 50.17 50.45 0.7M
2022-07-29 50.23 50.71 50.17 50.53 0.9M
2022-07-28 49.44 50.30 49.40 50.19 1.0M
2022-07-27 49.34 49.67 49.11 49.46 1.0M
2022-07-26 49.07 49.35 48.87 49.18 0.9M
2022-07-25 49.23 49.53 49.01 49.22 1.3M
2022-07-22 48.89 49.21 48.64 49.11 1.3M
2022-07-21 48.84 49.19 48.75 48.99 1.1M
2022-07-20 49.51 49.61 49.05 49.14 0.8M
2022-07-19 49.19 49.55 49.04 49.43 0.8M
2022-07-18 49.09 49.35 48.67 48.81 0.9M
2022-07-15 49.32 49.38 48.69 48.79 1.1M
2022-07-14 48.64 49.10 48.24 48.84 1.4M
2022-07-13 48.74 49.67 48.58 49.54 1.9M
2022-07-12 48.72 49.00 48.52 48.79 1.1M
2022-07-11 48.83 49.05 48.66 48.77 0.9M
2022-07-08 49.11 49.44 48.82 49.03 0.9M
2022-07-07 49.28 49.41 48.89 49.19 0.7M
2022-07-06 48.87 49.08 48.63 48.96 0.9M
2022-07-05 49.10 49.25 47.77 48.89 1.3M
2022-07-01 49.18 50.04 48.95 49.85 1.3M
2022-06-30 48.82 49.33 48.68 49.18 1.2M
2022-06-29 49.07 49.34 48.87 49.21 1.3M
2022-06-28 49.59 49.83 48.94 48.98 1.3M
2022-06-27 49.10 49.48 48.90 49.32 1.1M
2022-06-24 48.24 49.09 48.10 49.08 1.3M
2022-06-23 47.75 48.27 47.65 47.87 1.8M
2022-06-22 47.96 48.51 47.70 47.99 1.7M
2022-06-21 48.20 48.65 48.02 48.46 1.7M
2022-06-17 47.44 47.86 47.25 47.57 2.2M
2022-06-16 48.92 48.96 47.49 47.52 1.9M
2022-06-15 49.15 49.66 48.63 49.49 2.0M
2022-06-14 50.46 50.46 48.87 48.97 4.0M
2022-06-13 51.90 52.05 51.06 51.21 3.8M
2022-06-10 52.69 52.78 52.32 52.52 1.0M
2022-06-09 54.08 54.38 53.24 53.25 1.9M
2022-06-08 55.00 55.00 54.02 54.20 1.2M
2022-06-07 54.16 55.13 54.11 55.11 0.9M
2022-06-06 54.52 54.87 54.26 54.26 0.6M
2022-06-03 54.73 54.89 54.37 54.47 0.6M
2022-06-02 54.37 54.87 53.96 54.83 0.9M
2022-06-01 54.50 54.65 54.12 54.21 1.1M
2022-05-31 54.65 54.95 54.20 54.45 1.5M
2022-05-27 53.60 54.17 53.40 54.10 1.0M
2022-05-26 53.59 53.82 53.40 53.54 1.0M
2022-05-25 53.40 53.67 53.02 53.51 1.1M
2022-05-24 53.08 53.50 52.89 53.37 2.0M
2022-05-23 53.03 53.66 52.81 53.35 0.8M
2022-05-20 52.60 52.67 51.97 52.65 1.7M
2022-05-19 52.80 53.02 52.34 52.38 1.6M
2022-05-18 53.59 53.62 52.85 53.03 0.9M
2022-05-17 53.93 54.14 53.52 53.77 1.3M
2022-05-16 52.90 54.07 52.80 53.82 1.2M
2022-05-13 52.23 53.04 52.01 52.91 1.2M
2022-05-12 52.34 52.53 51.43 52.06 1.8M
2022-05-11 53.19 53.63 52.40 52.47 1.4M
2022-05-10 53.81 54.27 52.69 52.97 1.8M
2022-05-09 53.51 54.25 53.07 53.80 1.7M
2022-05-06 53.63 54.15 53.32 53.91 1.4M
2022-05-05 54.80 55.18 53.50 53.79 1.1M
2022-05-04 53.52 54.64 53.24 54.50 1.8M
2022-05-03 53.08 53.80 52.92 53.46 1.6M
2022-05-02 53.24 53.34 52.21 52.94 3.4M
2022-04-29 54.73 54.78 53.08 53.17 3.5M
2022-04-28 54.63 55.00 54.46 54.74 4.9M
2022-04-27 55.00 55.31 54.63 54.80 1.4M
2022-04-26 55.71 56.24 55.12 55.16 1.4M
2022-04-25 56.55 56.69 55.33 56.24 1.5M
2022-04-22 57.76 57.76 56.71 56.89 1.4M
2022-04-21 59.02 59.22 58.10 58.16 1.1M
2022-04-20 58.43 59.34 58.21 59.02 1.2M
2022-04-19 57.87 58.16 57.74 58.04 0.7M
2022-04-18 58.05 58.72 57.88 57.94 0.9M
2022-04-14 58.10 58.54 57.94 58.20 1.0M
2022-04-13 57.49 58.08 57.46 57.97 1.0M
2022-04-12 58.19 58.29 57.59 57.65 1.4M
2022-04-11 58.16 58.51 57.71 57.91 1.4M
2022-04-08 57.88 58.48 57.71 58.25 1.2M
2022-04-07 57.52 58.06 57.26 57.96 1.5M
2022-04-06 56.95 57.77 56.83 57.56 1.5M
2022-04-05 56.36 57.53 56.35 57.11 1.6M
2022-04-04 56.13 56.18 55.79 56.11 1.0M
2022-04-01 55.56 56.14 55.30 56.13 1.2M
2022-03-31 54.92 55.70 54.81 55.46 1.2M
2022-03-30 54.64 54.91 54.56 54.87 1.1M
2022-03-29 54.65 54.91 54.35 54.54 1.5M
2022-03-28 54.40 54.64 53.94 54.61 1.0M
2022-03-25 54.32 54.59 54.08 54.51 1.4M
2022-03-24 53.98 54.17 53.78 54.05 0.8M
2022-03-23 54.04 54.11 53.82 53.83 0.8M
2022-03-22 54.15 54.16 53.77 53.97 1.0M
2022-03-21 54.11 54.38 53.93 54.04 1.0M
2022-03-18 53.99 54.08 53.45 53.91 1.5M
2022-03-17 53.86 54.11 53.71 54.04 1.2M
2022-03-16 53.02 53.65 52.80 53.63 1.1M
2022-03-15 53.13 53.22 52.58 53.05 1.2M
2022-03-14 53.90 54.45 52.97 53.05 3.5M
2022-03-11 54.56 55.43 54.46 55.21 4.2M
2022-03-10 53.89 54.45 53.67 54.30 1.2M
2022-03-09 53.92 54.39 53.38 54.02 3.2M
2022-03-08 55.42 55.58 53.61 53.65 2.7M
2022-03-07 55.64 56.33 55.45 55.54 2.0M
2022-03-04 54.20 55.96 54.15 55.91 1.9M
2022-03-03 53.99 54.88 53.92 54.71 2.4M
2022-03-02 52.84 54.02 52.84 53.97 1.7M
2022-03-01 52.53 52.96 52.40 52.61 1.8M
2022-02-28 52.55 52.95 52.31 52.53 2.0M
2022-02-25 52.37 52.95 52.16 52.86 2.8M
2022-02-24 50.85 52.32 50.68 52.15 2.4M
2022-02-23 52.32 52.47 51.67 51.73 1.0M
2022-02-22 52.09 52.30 51.67 52.03 2.1M
2022-02-18 52.57 52.92 52.24 52.28 1.0M
2022-02-17 52.28 52.78 52.21 52.56 0.9M
2022-02-16 52.29 52.60 52.17 52.43 1.2M
2022-02-15 52.43 52.48 52.17 52.29 1.0M
2022-02-14 52.13 52.30 51.67 52.20 2.1M
2022-02-11 52.19 52.67 52.13 52.30 0.9M
2022-02-10 52.52 52.84 52.16 52.24 0.8M
2022-02-09 52.65 52.74 52.53 52.72 1.4M
2022-02-08 52.99 52.99 52.42 52.45 1.2M
2022-02-07 53.55 53.55 52.85 52.92 1.4M
2022-02-04 52.97 53.47 52.80 53.24 1.1M
2022-02-03 52.59 53.36 52.56 53.17 1.4M
2022-02-02 52.30 52.82 52.30 52.76 1.3M
2022-02-01 52.23 52.26 51.90 52.20 1.5M
2022-01-31 51.86 52.44 51.86 52.26 1.2M
2022-01-28 51.29 52.06 51.19 52.03 1.0M
2022-01-27 51.63 52.11 51.40 51.46 1.6M
2022-01-26 52.06 52.42 51.31 51.49 1.9M
2022-01-25 51.07 52.09 50.79 51.77 1.4M
2022-01-24 51.37 51.58 50.63 51.40 1.7M
2022-01-21 52.33 52.42 51.88 51.96 2.0M
2022-01-20 53.00 53.27 52.50 52.51 0.9M
2022-01-19 53.40 53.41 52.85 53.00 1.0M
2022-01-18 53.31 53.34 52.81 53.23 1.0M
2022-01-14 52.87 53.07 52.72 52.93 0.9M
2022-01-13 52.76 53.13 52.71 52.89 1.0M
2022-01-12 52.31 52.53 52.25 52.53 1.2M
2022-01-11 51.91 52.22 51.62 52.18 0.6M
2022-01-10 52.08 52.08 51.67 51.87 0.7M
2022-01-07 51.84 52.17 51.69 52.15 1.0M
2022-01-06 51.87 52.11 51.68 51.88 0.9M
2022-01-05 51.86 52.26 51.53 51.75 1.1M
2022-01-04 52.23 52.30 51.82 51.84 0.9M
2022-01-03 52.05 52.27 51.95 52.12 0.5M