BCE Inc

BCE
🏛️ 美国 →
23.36
最后更新: 2025-10-03
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
2024-12-31 22.60 23.29 22.54 23.18 3.8M
2024-12-30 22.60 22.64 22.18 22.53 3.4M
2024-12-27 22.70 22.86 22.49 22.66 3.2M
2024-12-26 22.82 23.05 22.74 22.87 3.5M
2024-12-24 22.77 22.98 22.68 22.90 1.7M
2024-12-23 22.95 23.14 22.51 22.84 4.4M
2024-12-20 23.08 23.42 22.90 23.16 6.0M
2024-12-19 23.35 23.66 23.09 23.11 5.1M
2024-12-18 23.53 23.60 23.04 23.40 7.0M
2024-12-17 23.43 23.85 23.38 23.58 6.6M
2024-12-16 24.42 24.64 23.82 23.86 7.8M
2024-12-13 25.79 25.85 25.24 25.52 5.7M
2024-12-12 25.95 25.99 25.57 25.81 5.0M
2024-12-11 26.31 26.38 25.96 25.97 3.9M
2024-12-10 26.92 26.99 26.13 26.46 4.1M
2024-12-09 26.82 27.28 26.76 26.90 4.0M
2024-12-06 26.84 27.08 26.57 26.78 2.7M
2024-12-05 26.83 27.18 26.83 26.97 3.0M
2024-12-04 27.30 27.42 26.72 26.84 7.3M
2024-12-03 27.11 27.45 27.10 27.31 5.2M
2024-12-02 26.98 27.14 26.67 27.04 3.8M
2024-11-29 27.05 27.14 26.95 27.03 1.4M
2024-11-27 26.60 27.33 26.59 27.02 3.7M
2024-11-26 26.79 26.94 26.47 26.63 3.3M
2024-11-25 27.00 27.09 26.74 27.02 3.2M
2024-11-22 26.70 26.95 26.67 26.77 5.4M
2024-11-21 26.97 26.97 26.45 26.68 5.6M
2024-11-20 27.28 27.36 26.91 27.00 3.4M
2024-11-19 27.19 27.45 27.03 27.31 2.9M
2024-11-18 26.89 27.50 26.79 27.23 4.0M
2024-11-15 26.72 26.94 26.51 26.82 4.4M
2024-11-14 27.35 27.42 26.78 26.84 5.2M
2024-11-13 27.73 27.74 27.14 27.21 7.3M
2024-11-12 27.74 27.78 27.11 27.69 3.6M
2024-11-11 28.40 28.56 27.77 27.85 3.1M
2024-11-08 28.19 28.64 28.10 28.37 4.0M
2024-11-07 28.45 28.48 27.29 28.07 7.2M
2024-11-06 28.74 28.80 28.26 28.74 6.7M
2024-11-05 29.20 29.55 28.64 28.84 4.3M
2024-11-04 31.13 31.13 28.82 29.12 10.2M
2024-11-01 32.37 32.48 31.87 32.10 1.9M
2024-10-31 32.19 32.44 32.08 32.26 1.6M
2024-10-30 32.32 32.48 32.11 32.24 1.5M
2024-10-29 32.57 32.63 32.21 32.46 2.0M
2024-10-28 32.75 33.02 32.64 32.69 1.1M
2024-10-25 33.13 33.22 32.77 32.79 1.5M
2024-10-24 33.33 33.33 32.91 33.14 1.5M
2024-10-23 33.32 33.33 32.90 33.21 1.2M
2024-10-22 33.28 33.42 33.16 33.32 1.2M
2024-10-21 33.49 33.53 33.19 33.39 1.5M
2024-10-18 33.53 33.76 33.42 33.54 1.2M
2024-10-17 33.35 33.57 33.29 33.49 1.2M
2024-10-16 33.44 33.85 33.44 33.48 1.2M
2024-10-15 32.61 33.69 32.53 33.41 2.8M
2024-10-14 33.01 33.11 32.38 32.56 3.5M
2024-10-11 32.83 33.24 32.77 33.02 2.6M
2024-10-10 33.15 33.21 32.71 32.86 3.0M
2024-10-09 33.46 33.64 33.29 33.31 1.6M
2024-10-08 33.55 33.60 33.22 33.51 2.0M
2024-10-07 33.75 33.76 33.40 33.53 1.7M
2024-10-04 33.75 33.91 33.58 33.71 1.6M
2024-10-03 34.21 34.21 33.79 33.84 2.4M
2024-10-02 34.77 34.85 34.22 34.44 1.6M
2024-10-01 34.80 34.94 34.69 34.83 1.4M
2024-09-30 35.22 35.28 34.67 34.80 2.6M
2024-09-27 34.83 35.21 34.78 35.19 1.5M
2024-09-26 34.81 35.14 34.80 34.83 1.1M
2024-09-25 35.16 35.27 34.79 34.90 1.7M
2024-09-24 35.17 35.17 34.93 35.13 2.0M
2024-09-23 35.13 35.30 34.85 35.10 1.4M
2024-09-20 35.20 35.27 34.79 35.04 2.1M
2024-09-19 35.74 35.88 35.10 35.19 3.2M
2024-09-18 35.27 36.17 35.10 35.61 4.9M
2024-09-17 34.39 34.65 34.23 34.51 2.7M
2024-09-16 34.70 34.81 34.22 34.38 3.0M
2024-09-13 35.31 35.64 35.31 35.40 2.1M
2024-09-12 35.19 35.41 35.09 35.26 2.3M
2024-09-11 35.37 35.37 34.76 35.19 2.0M
2024-09-10 36.11 36.11 35.17 35.30 2.2M
2024-09-09 35.75 36.09 35.75 36.08 1.3M
2024-09-06 36.00 36.12 35.60 35.75 1.4M
2024-09-05 35.99 36.14 35.87 35.95 1.3M
2024-09-04 35.28 35.95 35.23 35.88 1.9M
2024-09-03 34.80 35.33 34.77 35.32 1.7M
2024-08-30 34.90 35.09 34.73 35.00 1.3M
2024-08-29 35.18 35.18 34.85 34.89 1.3M
2024-08-28 35.19 35.28 34.87 35.01 3.4M
2024-08-27 35.08 35.26 34.98 35.22 2.5M
2024-08-26 35.08 35.32 35.07 35.14 1.4M
2024-08-23 34.64 35.20 34.54 34.97 1.3M
2024-08-22 34.65 34.76 34.47 34.55 0.8M
2024-08-21 34.59 34.71 34.53 34.62 1.0M
2024-08-20 34.34 34.58 34.16 34.53 1.4M
2024-08-19 34.34 34.53 34.33 34.36 1.1M
2024-08-16 34.35 34.39 34.13 34.31 1.3M
2024-08-15 34.21 34.39 34.07 34.31 1.9M
2024-08-14 34.38 34.54 34.09 34.26 2.6M
2024-08-13 34.84 34.89 34.32 34.48 2.7M
2024-08-12 35.06 35.09 34.78 34.82 1.6M
2024-08-09 35.08 35.15 34.84 34.99 1.4M
2024-08-08 34.90 35.15 34.82 35.02 1.6M
2024-08-07 35.14 35.28 34.77 34.85 1.7M
2024-08-06 33.83 35.06 33.71 35.00 3.6M
2024-08-05 33.50 34.13 33.34 33.93 2.5M
2024-08-02 33.87 34.41 33.50 34.33 2.9M
2024-08-01 33.90 34.17 33.55 33.93 2.4M
2024-07-31 33.59 33.92 33.53 33.73 2.1M
2024-07-30 33.29 33.68 33.16 33.56 1.8M
2024-07-29 33.40 33.41 33.13 33.27 3.6M
2024-07-26 33.22 33.45 33.06 33.36 1.4M
2024-07-25 33.21 33.50 33.04 33.17 2.2M
2024-07-24 32.91 33.30 32.85 33.16 1.4M
2024-07-23 33.03 33.07 32.80 32.89 1.5M
2024-07-22 33.30 33.30 32.78 32.98 1.8M
2024-07-19 33.31 33.39 32.96 33.21 1.9M
2024-07-18 33.29 33.65 33.29 33.33 2.0M
2024-07-17 32.96 33.38 32.71 33.37 2.0M
2024-07-16 32.87 32.97 32.68 32.95 1.7M
2024-07-15 32.50 32.81 32.32 32.70 3.1M
2024-07-12 32.40 32.60 32.17 32.47 1.6M
2024-07-11 31.87 32.48 31.83 32.27 2.1M
2024-07-10 31.69 31.80 31.48 31.77 1.8M
2024-07-09 31.63 31.67 31.40 31.54 2.5M
2024-07-08 31.67 31.79 31.57 31.73 2.3M
2024-07-05 31.56 31.66 31.34 31.62 2.9M
2024-07-03 31.31 31.75 31.31 31.47 1.4M
2024-07-02 32.14 32.17 31.13 31.33 4.4M
2024-07-01 32.38 32.72 32.06 32.09 2.0M
2024-06-28 32.45 32.60 32.30 32.37 1.7M
2024-06-27 32.59 32.59 32.32 32.39 1.5M
2024-06-26 32.55 32.63 32.31 32.57 1.9M
2024-06-25 33.16 33.26 32.61 32.72 1.9M
2024-06-24 32.51 33.31 32.51 33.24 2.3M
2024-06-21 32.87 32.98 32.51 32.60 2.3M
2024-06-20 32.41 32.82 32.29 32.79 2.0M
2024-06-18 32.60 32.77 32.35 32.50 2.0M
2024-06-17 32.83 32.85 32.51 32.64 1.8M
2024-06-14 33.01 33.12 32.47 32.88 2.2M
2024-06-13 34.30 34.30 33.73 33.98 2.2M
2024-06-12 34.37 34.62 34.21 34.29 1.5M
2024-06-11 33.76 34.10 33.56 34.06 1.8M
2024-06-10 34.20 34.23 33.83 33.89 2.5M
2024-06-07 34.35 34.43 34.21 34.23 1.3M
2024-06-06 34.48 34.78 34.42 34.49 1.8M
2024-06-05 34.50 34.66 34.23 34.51 1.5M
2024-06-04 34.35 34.54 34.03 34.45 2.6M
2024-06-03 34.25 34.50 34.04 34.36 2.2M
2024-05-31 33.79 34.36 33.79 34.21 2.9M
2024-05-30 33.28 33.78 33.27 33.66 2.4M
2024-05-29 33.45 33.46 33.08 33.19 2.2M
2024-05-28 33.70 33.85 33.37 33.61 1.8M
2024-05-24 33.90 33.98 33.55 33.57 1.4M
2024-05-23 34.18 34.24 33.61 33.79 1.7M
2024-05-22 33.72 34.25 33.62 34.15 2.1M
2024-05-21 34.08 34.26 33.84 33.85 2.3M
2024-05-20 34.33 34.34 33.85 34.07 1.2M
2024-05-17 34.35 34.49 34.18 34.34 1.3M
2024-05-16 34.48 34.54 34.23 34.34 1.4M
2024-05-15 34.43 34.66 34.39 34.57 1.8M
2024-05-14 34.17 34.28 33.94 34.17 1.7M
2024-05-13 34.01 34.21 33.81 33.94 1.1M
2024-05-10 33.80 34.06 33.73 33.94 1.4M
2024-05-09 33.73 34.16 33.70 33.79 1.5M
2024-05-08 33.36 33.81 33.33 33.62 1.6M
2024-05-07 33.67 33.79 33.43 33.46 1.5M
2024-05-06 33.53 33.82 33.49 33.55 2.3M
2024-05-03 33.40 33.69 33.34 33.60 2.3M
2024-05-02 33.50 33.50 32.42 32.99 3.3M
2024-05-01 32.78 33.36 32.69 33.26 2.2M
2024-04-30 32.51 32.88 32.40 32.85 2.1M
2024-04-29 32.74 32.89 32.67 32.75 1.5M
2024-04-26 32.89 32.93 32.59 32.62 1.5M
2024-04-25 32.81 32.96 32.63 32.89 1.8M
2024-04-24 33.19 33.33 32.85 33.06 2.2M
2024-04-23 33.17 33.52 33.04 33.26 2.1M
2024-04-22 32.71 32.91 32.56 32.90 2.6M
2024-04-19 32.29 32.70 32.24 32.59 1.6M
2024-04-18 32.25 32.41 32.09 32.21 1.4M
2024-04-17 32.32 32.60 32.06 32.24 3.2M
2024-04-16 32.23 32.32 31.82 32.22 2.2M
2024-04-15 32.27 32.77 32.09 32.40 5.1M
2024-04-12 32.61 32.83 32.00 32.11 2.5M
2024-04-11 32.79 32.97 32.47 32.79 2.4M
2024-04-10 32.62 32.87 32.40 32.77 2.5M
2024-04-09 32.79 33.28 32.65 33.17 2.5M
2024-04-08 32.96 33.07 32.65 32.77 2.0M
2024-04-05 32.86 33.11 32.71 32.93 2.1M
2024-04-04 33.20 33.63 33.02 33.17 3.3M
2024-04-03 32.96 33.27 32.81 32.98 3.5M
2024-04-02 33.45 33.48 32.38 32.94 4.2M
2024-04-01 33.97 33.97 33.44 33.80 2.7M
2024-03-28 34.34 34.58 33.67 33.98 3.5M
2024-03-27 33.92 34.33 33.90 34.26 6.1M
2024-03-26 34.05 34.12 33.85 33.87 3.2M
2024-03-25 33.71 33.88 33.54 33.82 3.5M
2024-03-22 34.20 34.25 33.56 33.71 2.6M
2024-03-21 34.30 34.53 34.16 34.17 1.8M
2024-03-20 34.09 34.40 33.96 34.37 1.7M
2024-03-19 34.09 34.37 33.93 34.17 1.7M
2024-03-18 34.41 34.41 34.00 34.20 3.3M
2024-03-15 34.05 34.53 33.97 34.40 2.7M
2024-03-14 34.99 35.02 33.54 34.04 7.7M
2024-03-13 36.11 36.24 35.67 35.77 2.5M
2024-03-12 36.45 36.45 36.07 36.19 2.1M
2024-03-11 36.59 36.81 36.26 36.45 3.6M
2024-03-08 36.70 36.94 36.40 36.53 2.3M
2024-03-07 36.70 36.74 36.48 36.68 2.1M
2024-03-06 36.13 36.47 36.03 36.34 3.2M
2024-03-05 36.27 36.29 35.84 35.90 3.1M
2024-03-04 36.72 36.91 36.18 36.24 3.6M
2024-03-01 37.08 37.30 36.86 36.98 1.5M
2024-02-29 37.25 37.33 37.10 37.11 1.2M
2024-02-28 37.14 37.32 37.09 37.15 1.3M
2024-02-27 37.45 37.47 37.26 37.30 2.6M
2024-02-26 37.50 37.55 37.02 37.26 3.0M
2024-02-23 37.61 37.75 37.33 37.60 3.0M
2024-02-22 37.95 38.01 37.55 37.61 3.3M
2024-02-21 37.84 38.06 37.74 37.92 1.3M
2024-02-20 37.68 38.14 37.68 37.88 2.5M
2024-02-16 37.13 37.79 37.13 37.68 1.7M
2024-02-15 37.10 37.63 37.04 37.28 4.8M
2024-02-14 37.25 37.51 36.91 37.01 5.4M
2024-02-13 37.80 37.88 36.81 37.09 2.8M
2024-02-12 37.50 38.21 37.43 38.00 2.2M
2024-02-09 37.95 38.14 37.29 37.53 3.8M
2024-02-08 38.66 38.70 37.42 37.95 4.9M
2024-02-07 39.67 39.73 39.23 39.39 2.3M
2024-02-06 38.99 39.67 38.86 39.63 1.8M
2024-02-05 39.30 39.33 38.84 39.01 3.2M
2024-02-02 40.50 40.50 38.95 39.55 3.1M
2024-02-01 40.50 40.92 40.38 40.88 2.5M
2024-01-31 40.81 40.99 40.23 40.35 1.5M
2024-01-30 41.00 41.11 40.68 40.77 1.6M
2024-01-29 40.75 41.15 40.51 41.12 1.7M
2024-01-26 40.56 40.82 40.56 40.75 1.3M
2024-01-25 40.85 41.00 40.40 40.50 1.5M
2024-01-24 41.29 41.52 40.61 40.67 2.2M
2024-01-23 41.06 41.26 40.85 41.16 1.7M
2024-01-22 41.76 41.77 40.91 40.93 2.4M
2024-01-19 41.61 41.77 41.41 41.68 1.7M
2024-01-18 41.47 41.52 41.13 41.51 2.1M
2024-01-17 41.10 41.42 40.95 41.32 2.4M
2024-01-16 40.85 41.49 40.71 41.42 1.9M
2024-01-12 40.94 41.30 40.81 40.89 1.5M
2024-01-11 40.96 41.03 40.36 40.69 2.1M
2024-01-10 40.64 40.93 40.50 40.90 1.4M
2024-01-09 40.80 40.80 40.31 40.58 1.4M
2024-01-08 40.75 41.00 40.71 40.91 2.0M
2024-01-05 40.64 41.06 40.44 40.79 1.4M
2024-01-04 40.74 40.85 40.33 40.65 2.5M
2024-01-03 40.59 40.81 40.44 40.63 1.8M
2024-01-02 39.21 40.42 39.18 40.38 2.1M