邦吉

BG
🏛️ 美国 →
81.25
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 99.54 100.01 98.82 99.77 0.6M
2022-12-29 99.63 101.22 99.63 99.79 0.7M
2022-12-28 100.66 101.16 98.89 99.50 0.7M
2022-12-27 99.27 100.80 99.27 100.58 0.6M
2022-12-23 97.46 99.11 97.20 98.96 0.5M
2022-12-22 97.72 97.72 95.49 97.11 0.5M
2022-12-21 97.06 98.55 96.54 97.79 0.9M
2022-12-20 95.92 97.36 95.56 96.47 1.1M
2022-12-19 96.68 97.88 95.19 96.19 0.8M
2022-12-16 95.97 97.49 94.50 96.08 1.6M
2022-12-15 95.25 96.80 95.16 96.75 1.1M
2022-12-14 96.11 97.01 95.00 96.23 1.3M
2022-12-13 96.90 97.15 94.46 94.47 1.0M
2022-12-12 95.71 95.71 94.31 95.47 0.7M
2022-12-09 96.40 96.89 95.34 95.51 0.8M
2022-12-08 96.58 97.00 95.20 96.36 1.1M
2022-12-07 95.38 97.91 95.17 95.51 1.2M
2022-12-06 93.00 95.81 92.90 95.47 1.6M
2022-12-05 93.61 94.37 92.45 93.32 1.5M
2022-12-02 98.42 98.92 94.07 94.83 2.6M
2022-12-01 103.59 104.54 96.16 98.94 2.7M
2022-11-30 105.81 106.20 102.55 104.84 2.1M
2022-11-29 103.23 105.60 103.23 104.16 1.3M
2022-11-28 100.91 102.38 100.22 102.38 0.9M
2022-11-25 101.82 103.13 101.53 101.78 0.5M
2022-11-23 101.51 102.17 100.82 101.18 0.6M
2022-11-22 101.89 102.82 99.58 101.58 1.7M
2022-11-21 100.24 102.07 98.19 101.28 1.5M
2022-11-18 100.34 101.29 99.57 100.70 0.8M
2022-11-17 97.78 99.59 97.50 99.49 1.1M
2022-11-16 99.74 99.92 98.52 99.41 0.9M
2022-11-15 99.52 100.50 97.30 99.76 1.6M
2022-11-14 100.94 101.99 98.76 98.86 1.3M
2022-11-11 103.00 103.69 99.89 101.51 1.0M
2022-11-10 102.76 104.20 100.82 102.19 1.5M
2022-11-09 103.07 104.02 99.55 99.93 1.8M
2022-11-08 103.40 105.76 102.96 104.56 2.0M
2022-11-07 99.55 103.28 99.55 103.21 1.7M
2022-11-04 100.64 101.40 98.31 99.53 0.8M
2022-11-03 97.46 99.57 96.65 98.73 1.0M
2022-11-02 98.34 101.64 98.21 99.18 1.5M
2022-11-01 99.39 100.95 98.34 99.77 1.0M
2022-10-31 97.20 100.22 97.20 98.70 1.5M
2022-10-28 97.79 98.63 95.75 96.76 1.1M
2022-10-27 99.23 102.79 97.79 97.86 1.8M
2022-10-26 98.00 99.72 95.04 98.41 2.8M
2022-10-25 91.25 92.28 89.67 91.97 1.8M
2022-10-24 90.85 91.37 90.44 91.11 1.1M
2022-10-21 89.55 91.34 88.93 90.80 0.9M
2022-10-20 91.15 91.73 89.82 89.83 1.2M
2022-10-19 89.00 90.83 88.68 90.60 1.2M
2022-10-18 88.90 89.62 88.03 89.30 1.2M
2022-10-17 86.58 88.72 86.58 87.84 1.1M
2022-10-14 90.51 91.55 84.61 84.99 1.3M
2022-10-13 86.98 90.86 85.21 90.35 1.1M
2022-10-12 86.55 88.33 83.68 87.60 1.9M
2022-10-11 85.70 87.75 84.36 86.20 1.0M
2022-10-10 86.25 87.52 86.17 86.60 1.0M
2022-10-07 85.97 86.46 84.64 85.52 0.9M
2022-10-06 86.90 87.89 86.18 86.25 1.3M
2022-10-05 87.46 88.33 86.59 87.74 0.9M
2022-10-04 85.49 88.40 85.43 88.13 1.3M
2022-10-03 83.44 84.62 82.78 84.39 1.0M
2022-09-30 83.21 83.43 82.05 82.57 1.1M
2022-09-29 83.36 83.43 80.41 82.24 1.0M
2022-09-28 82.57 84.33 82.26 83.90 1.2M
2022-09-27 83.08 84.92 81.80 82.21 1.2M
2022-09-26 82.37 84.39 81.29 81.92 1.4M
2022-09-23 86.20 86.53 82.61 83.19 1.3M
2022-09-22 90.26 90.85 88.13 88.30 1.0M
2022-09-21 91.82 92.30 89.50 89.50 0.9M
2022-09-20 90.80 90.80 88.82 90.21 0.9M
2022-09-19 88.37 91.31 88.22 91.25 0.9M
2022-09-16 90.91 90.92 88.62 89.45 1.6M
2022-09-15 92.09 92.56 90.89 91.20 0.9M
2022-09-14 93.11 93.32 91.37 92.20 0.9M
2022-09-13 93.63 96.17 92.47 92.94 1.0M
2022-09-12 97.42 98.09 94.43 94.91 1.2M
2022-09-09 97.89 98.09 95.72 96.89 1.2M
2022-09-08 95.00 96.95 94.65 96.87 0.9M
2022-09-07 93.33 96.16 92.75 95.57 1.3M
2022-09-06 99.59 100.23 93.69 94.10 1.4M
2022-09-02 99.16 101.15 98.95 99.01 1.1M
2022-09-01 98.34 98.98 97.03 98.07 0.9M
2022-08-31 99.20 100.48 98.26 99.17 1.8M
2022-08-30 103.56 104.15 99.50 99.88 1.5M
2022-08-29 101.60 104.54 101.36 103.80 1.1M
2022-08-26 102.63 103.52 101.19 102.32 0.9M
2022-08-25 101.91 102.95 101.42 102.94 0.8M
2022-08-24 101.53 103.00 100.59 101.33 1.0M
2022-08-23 99.69 102.75 99.69 101.91 1.7M
2022-08-22 98.69 99.40 97.91 99.30 0.9M
2022-08-19 100.00 100.85 99.55 100.02 1.4M
2022-08-18 99.97 101.23 99.67 100.69 1.4M
2022-08-17 99.03 100.13 98.51 100.10 0.9M
2022-08-16 100.25 100.96 98.78 99.52 1.8M
2022-08-15 99.42 100.71 97.82 100.35 1.0M
2022-08-12 100.08 101.28 99.36 101.24 1.0M
2022-08-11 98.79 99.79 98.28 98.59 0.9M
2022-08-10 97.96 98.60 96.85 97.85 1.1M
2022-08-09 97.06 98.90 96.72 97.38 1.0M
2022-08-08 96.88 97.78 96.07 96.29 1.1M
2022-08-05 94.65 97.36 94.56 96.75 1.4M
2022-08-04 94.56 96.56 93.97 95.05 1.5M
2022-08-03 92.84 95.30 92.43 95.05 2.2M
2022-08-02 93.54 94.30 92.51 92.94 1.5M
2022-08-01 92.47 94.68 92.04 93.84 1.7M
2022-07-29 89.67 92.60 89.40 92.33 1.7M
2022-07-28 90.14 91.23 88.86 89.32 2.1M
2022-07-27 90.70 92.83 88.41 91.52 3.2M
2022-07-26 95.52 97.20 94.23 95.33 1.8M
2022-07-25 92.45 94.96 91.99 94.20 1.3M
2022-07-22 91.46 92.94 90.54 91.02 0.9M
2022-07-21 90.91 92.53 90.65 91.59 1.4M
2022-07-20 89.29 91.97 89.16 91.89 1.6M
2022-07-19 88.12 90.15 87.91 90.00 1.3M
2022-07-18 87.48 89.50 87.44 87.71 1.2M
2022-07-15 86.50 86.67 84.93 86.41 0.9M
2022-07-14 85.18 85.76 84.04 85.63 1.1M
2022-07-13 86.84 88.33 86.69 87.11 1.0M
2022-07-12 85.88 89.31 85.61 87.59 1.4M
2022-07-11 87.06 88.46 86.63 87.13 1.0M
2022-07-08 89.47 89.95 87.56 87.70 1.0M
2022-07-07 88.52 90.52 87.38 88.75 2.0M
2022-07-06 87.01 87.35 83.78 85.85 2.3M
2022-07-05 88.79 89.76 85.48 86.62 1.5M
2022-07-01 90.58 91.44 88.08 90.95 1.3M
2022-06-30 91.42 92.23 90.41 90.69 1.7M
2022-06-29 90.90 92.18 89.70 91.48 1.3M
2022-06-28 92.21 94.36 90.02 90.71 1.2M
2022-06-27 89.25 91.41 87.92 90.92 2.0M
2022-06-24 87.44 89.39 85.50 88.39 3.1M
2022-06-23 92.46 92.59 86.05 87.39 3.1M
2022-06-22 96.69 96.77 92.92 93.06 2.2M
2022-06-21 98.10 99.28 97.46 98.71 1.9M
2022-06-17 100.11 100.43 96.08 97.60 3.7M
2022-06-16 101.67 102.54 99.93 100.24 1.6M
2022-06-15 104.82 105.66 102.89 103.92 1.2M
2022-06-14 103.14 104.42 102.55 104.35 1.3M
2022-06-13 104.51 105.68 102.23 102.44 1.3M
2022-06-10 108.81 109.78 106.91 106.96 1.2M
2022-06-09 112.81 113.42 110.16 110.19 0.9M
2022-06-08 112.13 113.65 111.79 112.53 1.0M
2022-06-07 111.00 113.32 110.70 112.81 1.4M
2022-06-06 113.85 113.85 111.49 111.90 1.5M
2022-06-03 114.56 114.81 112.15 112.99 1.5M
2022-06-02 113.50 116.33 112.82 115.20 1.3M
2022-06-01 118.67 118.99 112.28 114.10 1.7M
2022-05-31 116.40 118.64 115.65 118.32 2.6M
2022-05-27 114.75 114.87 112.69 114.72 1.3M
2022-05-26 116.12 116.43 113.87 114.93 1.0M
2022-05-25 115.40 116.79 114.32 115.73 1.2M
2022-05-24 112.86 115.54 112.07 115.46 2.0M
2022-05-23 110.41 114.37 109.67 113.44 1.2M
2022-05-20 110.50 112.33 107.08 109.38 1.3M
2022-05-19 110.00 111.58 107.65 110.35 1.6M
2022-05-18 115.22 115.92 110.63 111.29 1.2M
2022-05-17 114.50 117.52 112.79 116.49 1.5M
2022-05-16 110.45 112.80 110.38 112.57 1.5M
2022-05-13 110.93 111.64 108.28 109.58 1.5M
2022-05-12 109.62 110.54 106.58 109.17 1.5M
2022-05-11 110.50 113.01 109.08 109.77 1.9M
2022-05-10 108.74 111.10 108.30 110.33 1.7M
2022-05-09 113.21 113.80 107.57 107.83 1.8M
2022-05-06 114.56 115.60 113.16 115.23 1.5M
2022-05-05 118.44 118.93 114.35 114.82 1.0M
2022-05-04 117.30 118.88 114.96 118.68 1.9M
2022-05-03 115.00 117.67 114.56 116.77 1.3M
2022-05-02 113.13 116.15 113.12 115.24 1.7M
2022-04-29 117.26 117.26 112.96 113.12 1.5M
2022-04-28 120.16 120.86 115.45 116.83 2.2M
2022-04-27 118.00 121.78 113.75 118.96 2.7M
2022-04-26 120.00 120.86 114.81 114.86 2.4M
2022-04-25 116.39 117.17 112.47 116.39 2.0M
2022-04-22 122.03 123.04 116.70 117.94 3.2M
2022-04-21 127.35 128.40 122.14 122.33 1.8M
2022-04-20 122.83 126.64 121.68 126.00 2.3M
2022-04-19 124.09 126.18 121.89 123.24 2.3M
2022-04-18 123.87 127.97 123.51 126.76 2.5M
2022-04-14 122.00 124.37 121.99 123.96 1.4M
2022-04-13 119.48 121.43 119.12 120.96 1.4M
2022-04-12 118.90 121.48 118.50 119.30 1.4M
2022-04-11 119.90 119.94 116.62 117.67 1.7M
2022-04-08 118.00 119.87 116.99 118.25 1.3M
2022-04-07 113.82 117.67 113.75 116.74 2.0M
2022-04-06 112.03 114.97 111.90 113.16 1.9M
2022-04-05 111.86 112.81 111.40 111.89 1.1M
2022-04-04 113.40 113.40 110.58 111.45 0.8M
2022-04-01 111.54 113.60 111.14 112.78 1.0M
2022-03-31 109.34 112.14 108.55 110.81 1.2M
2022-03-30 108.87 111.25 108.87 109.71 1.1M
2022-03-29 110.00 110.00 104.01 108.08 2.8M
2022-03-28 116.54 116.54 112.97 113.86 1.4M
2022-03-25 114.09 117.45 114.09 117.21 2.2M
2022-03-24 112.60 114.20 112.30 113.99 1.7M
2022-03-23 110.79 112.29 110.45 111.96 1.3M
2022-03-22 110.99 111.18 109.18 110.33 2.0M
2022-03-21 106.46 110.13 106.01 110.08 3.0M
2022-03-18 104.74 105.45 103.17 104.91 2.3M
2022-03-17 104.56 106.79 104.30 105.39 2.0M
2022-03-16 107.86 108.24 102.96 104.06 3.1M
2022-03-15 108.61 109.49 106.07 108.06 1.5M
2022-03-14 110.16 110.50 106.44 108.15 1.6M
2022-03-11 109.64 111.16 109.14 109.93 1.4M
2022-03-10 106.66 110.23 106.52 109.75 1.9M
2022-03-09 107.00 108.40 105.05 107.48 1.7M
2022-03-08 108.89 109.84 105.50 106.31 2.6M
2022-03-07 109.50 112.63 107.47 108.75 3.0M
2022-03-04 109.05 109.05 106.74 108.32 2.1M
2022-03-03 108.75 109.83 107.54 109.21 2.1M
2022-03-02 106.80 108.40 106.34 107.77 2.1M
2022-03-01 104.86 107.04 103.94 105.87 2.3M
2022-02-28 104.20 105.70 103.33 104.55 2.8M
2022-02-25 101.14 105.29 99.99 105.19 2.0M
2022-02-24 97.86 102.27 96.89 101.91 2.2M
2022-02-23 99.86 100.89 99.50 99.68 1.6M
2022-02-22 98.99 100.33 97.84 99.13 1.0M
2022-02-18 99.91 100.80 98.72 99.30 1.2M
2022-02-17 101.34 101.45 99.80 100.00 2.0M
2022-02-16 101.54 103.03 101.14 102.76 1.5M
2022-02-15 100.49 102.10 100.01 101.62 1.4M
2022-02-14 102.00 102.05 99.87 100.83 1.8M
2022-02-11 102.03 102.41 100.28 101.69 1.5M
2022-02-10 99.60 102.94 98.37 99.06 1.5M
2022-02-09 100.50 103.59 99.01 99.60 1.8M
2022-02-08 99.50 101.22 99.12 100.96 1.3M
2022-02-07 98.22 99.39 97.67 98.92 0.7M
2022-02-04 98.67 99.47 96.86 98.10 0.8M
2022-02-03 99.50 100.78 98.53 98.79 1.0M
2022-02-02 100.05 101.13 98.63 100.66 1.4M
2022-02-01 98.86 100.06 98.20 99.99 1.6M
2022-01-31 97.79 98.97 97.02 98.86 1.1M
2022-01-28 96.41 98.71 96.18 98.19 0.9M
2022-01-27 97.38 99.63 96.30 96.59 1.2M
2022-01-26 95.00 98.24 94.91 96.29 1.1M
2022-01-25 92.99 95.00 90.43 94.69 1.3M
2022-01-24 91.81 94.10 89.62 93.69 1.7M
2022-01-21 93.86 95.48 92.17 94.33 1.2M
2022-01-20 96.78 97.95 94.53 94.76 1.2M
2022-01-19 98.24 98.28 96.35 96.76 0.8M
2022-01-18 97.93 98.38 96.81 98.09 0.7M
2022-01-14 98.29 99.48 97.13 98.71 0.7M
2022-01-13 99.26 99.93 98.35 98.78 0.6M
2022-01-12 98.00 99.62 97.29 98.57 1.3M
2022-01-11 96.16 97.77 95.37 97.76 1.2M
2022-01-10 97.00 97.88 94.91 96.11 1.0M
2022-01-07 95.83 97.30 94.70 97.02 0.8M
2022-01-06 94.99 96.56 93.97 96.12 1.1M
2022-01-05 94.86 95.57 93.85 93.97 1.0M
2022-01-04 95.00 95.63 94.29 94.53 1.0M
2022-01-03 93.52 94.33 92.61 93.71 0.6M