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
2023-12-29 101.56 101.56 100.34 100.95 0.7M
2023-12-28 102.64 102.71 101.06 101.62 0.9M
2023-12-27 102.07 102.32 101.55 102.01 0.7M
2023-12-26 101.91 103.15 101.30 102.49 0.5M
2023-12-22 101.23 102.75 100.82 101.64 0.7M
2023-12-21 101.59 101.94 100.16 101.23 1.5M
2023-12-20 104.50 104.50 101.50 101.58 1.1M
2023-12-19 104.67 105.56 103.93 105.27 1.5M
2023-12-18 105.13 105.18 103.20 103.73 1.9M
2023-12-15 105.31 105.78 103.78 104.78 2.7M
2023-12-14 106.00 106.88 104.61 105.31 1.5M
2023-12-13 103.42 105.36 100.87 105.13 1.6M
2023-12-12 105.59 105.59 103.81 104.38 1.1M
2023-12-11 104.62 105.51 103.61 105.00 1.0M
2023-12-08 104.22 105.41 103.82 104.50 0.7M
2023-12-07 103.86 105.34 102.80 104.10 1.2M
2023-12-06 105.93 106.50 103.73 104.21 1.2M
2023-12-05 107.62 107.62 106.08 106.10 1.1M
2023-12-04 108.46 109.91 107.15 107.74 1.2M
2023-12-01 109.63 110.44 108.94 109.21 1.0M
2023-11-30 108.00 109.90 107.05 109.87 1.8M
2023-11-29 108.10 108.85 107.66 108.10 0.6M
2023-11-28 107.90 109.01 107.45 108.41 0.7M
2023-11-27 108.00 108.75 107.29 107.54 0.9M
2023-11-24 109.80 109.89 107.81 108.01 0.4M
2023-11-22 107.93 109.69 107.05 109.54 1.0M
2023-11-21 107.70 108.36 107.09 108.20 0.8M
2023-11-20 107.43 108.41 106.08 107.70 1.0M
2023-11-17 106.42 107.09 105.90 106.80 0.7M
2023-11-16 106.00 106.02 105.17 105.93 1.1M
2023-11-15 106.20 107.95 106.10 106.79 1.0M
2023-11-14 105.12 106.70 104.95 106.20 0.8M
2023-11-13 104.17 104.68 102.94 104.08 0.9M
2023-11-10 103.86 104.84 103.34 104.53 0.8M
2023-11-09 104.64 104.85 102.54 103.87 1.2M
2023-11-08 104.03 105.13 102.11 102.76 1.1M
2023-11-07 104.93 105.16 103.58 104.62 0.7M
2023-11-06 106.08 106.19 104.70 105.42 0.8M
2023-11-03 106.28 107.42 106.01 106.06 0.9M
2023-11-02 105.94 107.07 104.88 105.47 1.1M
2023-11-01 106.59 107.27 105.35 106.06 0.9M
2023-10-31 106.61 106.98 105.18 105.98 1.0M
2023-10-30 106.33 107.29 105.23 106.46 1.0M
2023-10-27 105.88 106.67 104.32 105.42 1.0M
2023-10-26 104.99 108.27 103.84 106.38 1.9M
2023-10-25 101.00 102.59 100.35 102.18 1.2M
2023-10-24 101.70 102.10 99.62 100.72 1.0M
2023-10-23 101.71 102.38 100.62 101.44 1.2M
2023-10-20 103.64 104.48 101.58 101.60 1.3M
2023-10-19 105.34 105.41 103.23 103.65 0.9M
2023-10-18 104.96 107.70 104.70 105.31 1.2M
2023-10-17 102.66 105.30 102.66 105.12 0.9M
2023-10-16 103.01 103.73 101.53 103.33 1.1M
2023-10-13 101.76 102.75 100.81 102.17 1.2M
2023-10-12 102.14 102.19 99.12 101.28 1.5M
2023-10-11 104.83 105.32 100.56 101.99 2.3M
2023-10-10 106.15 106.94 104.36 104.49 1.5M
2023-10-09 103.53 106.30 103.53 105.49 1.3M
2023-10-06 103.49 103.56 101.06 103.12 1.3M
2023-10-05 104.30 105.31 103.70 103.84 1.2M
2023-10-04 105.38 105.87 103.97 104.52 1.1M
2023-10-03 106.01 107.14 104.71 105.73 1.4M
2023-10-02 107.84 108.02 105.58 106.69 1.3M
2023-09-29 110.16 110.61 107.96 108.25 1.6M
2023-09-28 109.72 111.12 109.72 110.61 1.0M
2023-09-27 109.32 110.04 108.68 109.57 1.1M
2023-09-26 110.02 111.13 108.58 108.96 1.2M
2023-09-25 110.00 111.26 109.78 110.69 1.0M
2023-09-22 112.89 113.05 110.24 110.40 1.1M
2023-09-21 112.54 114.25 112.22 113.23 1.0M
2023-09-20 113.63 114.61 112.54 112.59 0.6M
2023-09-19 113.88 114.43 112.82 112.87 0.9M
2023-09-18 113.26 114.22 113.08 113.93 1.0M
2023-09-15 114.70 115.00 111.94 112.41 1.9M
2023-09-14 113.70 115.84 113.46 115.30 0.8M
2023-09-13 114.39 114.68 112.07 113.15 1.2M
2023-09-12 114.87 115.30 114.19 114.41 0.9M
2023-09-11 113.21 115.18 113.21 114.87 1.1M
2023-09-08 112.68 113.60 112.03 112.38 0.9M
2023-09-07 110.84 112.57 110.71 112.46 1.3M
2023-09-06 113.05 113.56 110.23 110.81 1.1M
2023-09-05 115.00 115.12 112.99 113.09 0.8M
2023-09-01 115.29 115.65 114.22 115.02 0.9M
2023-08-31 114.42 115.05 113.99 114.32 1.0M
2023-08-30 113.75 115.15 113.75 114.50 0.8M
2023-08-29 113.85 114.38 113.11 113.88 0.8M
2023-08-28 113.10 114.27 112.58 113.56 0.7M
2023-08-25 112.74 113.53 111.68 112.71 0.9M
2023-08-24 112.08 112.85 111.66 112.09 0.8M
2023-08-23 111.36 112.64 111.10 112.12 1.1M
2023-08-22 113.47 113.79 111.31 111.39 1.0M
2023-08-21 112.63 113.63 112.40 112.99 0.9M
2023-08-18 110.17 112.69 109.91 112.53 1.0M
2023-08-17 111.27 112.55 110.71 111.07 1.1M
2023-08-16 111.51 112.35 110.92 111.26 0.9M
2023-08-15 112.39 113.48 111.48 111.60 1.1M
2023-08-14 111.95 112.99 111.22 112.88 1.0M
2023-08-11 112.13 113.73 111.86 112.23 0.8M
2023-08-10 112.77 113.81 111.35 112.14 1.2M
2023-08-09 114.20 114.76 112.62 112.70 1.0M
2023-08-08 114.50 114.81 113.11 114.09 1.9M
2023-08-07 115.00 116.59 114.71 115.98 1.5M
2023-08-04 114.92 115.93 114.48 114.71 1.7M
2023-08-03 112.61 116.01 112.19 114.39 1.7M
2023-08-02 110.00 116.00 109.90 112.89 2.9M
2023-08-01 107.67 109.00 107.13 108.42 1.4M
2023-07-31 109.88 109.88 107.67 108.67 1.4M
2023-07-28 109.01 109.06 107.71 108.36 0.8M
2023-07-27 109.38 109.55 107.81 107.85 0.9M
2023-07-26 107.22 109.25 107.21 108.75 0.9M
2023-07-25 106.46 108.97 106.08 108.00 1.4M
2023-07-24 105.33 106.71 105.33 106.08 0.7M
2023-07-21 106.04 106.45 104.35 104.84 0.9M
2023-07-20 104.94 105.99 104.48 105.59 1.2M
2023-07-19 103.33 104.21 102.39 103.93 1.1M
2023-07-18 101.97 104.49 101.43 102.98 1.2M
2023-07-17 100.64 102.13 100.26 101.71 1.2M
2023-07-14 100.82 101.10 98.77 99.67 0.6M
2023-07-13 100.73 101.03 99.39 100.55 0.9M
2023-07-12 102.91 103.10 100.43 100.66 1.0M
2023-07-11 101.27 102.65 100.78 102.11 1.1M
2023-07-10 101.02 102.85 100.03 100.18 1.4M
2023-07-07 98.21 101.76 98.19 100.99 2.1M
2023-07-06 97.39 98.71 96.98 98.29 1.4M
2023-07-05 96.50 98.59 96.19 98.46 1.5M
2023-07-03 94.87 97.34 94.63 97.12 0.8M
2023-06-30 93.31 95.13 92.12 94.35 1.4M
2023-06-29 91.82 93.83 91.41 92.81 0.9M
2023-06-28 91.61 91.82 89.68 91.81 1.5M
2023-06-27 93.06 93.32 91.36 92.41 1.2M
2023-06-26 94.24 94.72 92.63 92.88 1.2M
2023-06-23 92.69 94.63 92.55 94.04 1.8M
2023-06-22 92.57 93.79 91.06 93.27 1.2M
2023-06-21 92.94 93.28 91.69 91.82 2.0M
2023-06-20 96.50 96.50 92.64 93.51 1.6M
2023-06-16 95.13 97.23 93.81 96.43 2.8M
2023-06-15 95.41 96.02 94.06 94.20 1.8M
2023-06-14 97.13 98.91 95.08 95.32 1.5M
2023-06-13 93.50 96.53 91.92 96.17 2.5M
2023-06-12 93.59 94.71 93.00 93.79 1.2M
2023-06-09 90.70 93.71 90.40 93.62 1.0M
2023-06-08 93.83 96.48 89.39 91.18 2.4M
2023-06-07 92.70 95.53 91.84 94.19 1.4M
2023-06-06 90.98 92.78 90.98 92.43 0.7M
2023-06-05 92.39 93.08 91.41 91.74 1.0M
2023-06-02 91.91 93.10 91.17 92.28 1.1M
2023-06-01 92.78 93.06 90.82 91.02 1.2M
2023-05-31 92.87 93.51 91.70 92.64 1.6M
2023-05-30 93.87 94.47 91.91 93.94 1.1M
2023-05-26 93.89 95.36 92.59 94.30 1.5M
2023-05-25 89.79 99.61 88.92 93.61 4.1M
2023-05-24 91.68 92.22 89.59 90.46 0.9M
2023-05-23 90.58 92.93 90.18 91.81 0.9M
2023-05-22 90.86 91.49 89.12 90.47 0.7M
2023-05-19 89.27 90.78 88.65 90.45 1.1M
2023-05-18 88.87 89.26 87.87 88.82 0.9M
2023-05-17 89.67 90.09 88.56 89.69 0.8M
2023-05-16 91.45 91.84 89.04 89.11 1.0M
2023-05-15 90.81 92.33 90.73 91.99 1.0M
2023-05-12 90.05 90.84 89.73 90.30 0.8M
2023-05-11 89.95 90.37 89.02 89.97 1.1M
2023-05-10 90.00 90.91 89.31 89.59 1.0M
2023-05-09 89.80 89.80 87.87 89.30 1.1M
2023-05-08 90.70 91.36 90.18 90.21 1.2M
2023-05-05 90.45 91.36 89.78 90.55 1.0M
2023-05-04 90.30 92.28 88.96 89.35 1.1M
2023-05-03 95.00 95.04 90.04 90.79 1.7M
2023-05-02 91.93 92.16 89.62 91.15 1.2M
2023-05-01 93.73 94.16 92.47 92.54 0.8M
2023-04-28 92.12 93.76 91.68 93.60 0.7M
2023-04-27 91.93 93.05 91.30 92.69 0.8M
2023-04-26 91.01 93.22 91.01 92.03 1.1M
2023-04-25 94.31 94.31 90.70 91.38 1.8M
2023-04-24 95.19 95.69 94.37 95.24 0.9M
2023-04-21 96.68 96.68 94.59 95.10 0.7M
2023-04-20 95.53 96.99 95.21 96.39 0.8M
2023-04-19 97.86 97.87 96.10 96.75 0.8M
2023-04-18 96.05 97.88 95.72 97.80 1.0M
2023-04-17 94.58 95.76 93.70 95.75 1.0M
2023-04-14 93.88 94.70 93.20 94.40 1.0M
2023-04-13 94.26 94.40 92.97 93.30 1.3M
2023-04-12 95.25 95.83 94.24 94.53 1.1M
2023-04-11 94.52 96.14 94.31 95.22 1.0M
2023-04-10 92.74 94.21 92.52 94.17 0.8M
2023-04-06 92.09 92.85 90.39 92.46 1.5M
2023-04-05 94.05 94.13 91.78 92.24 1.8M
2023-04-04 97.04 97.04 93.93 94.51 1.6M
2023-04-03 96.17 97.98 95.57 96.66 1.1M
2023-03-31 95.99 96.82 94.92 95.52 1.3M
2023-03-30 97.89 98.00 94.75 95.34 1.3M
2023-03-29 97.74 97.85 96.45 97.00 1.4M
2023-03-28 95.69 97.35 95.43 96.60 1.3M
2023-03-27 94.89 96.62 94.40 95.83 1.3M
2023-03-24 92.99 94.41 91.55 93.93 1.4M
2023-03-23 95.93 97.64 92.91 93.54 1.6M
2023-03-22 97.60 98.20 95.56 95.64 1.1M
2023-03-21 96.32 97.23 94.80 97.20 1.6M
2023-03-20 92.50 96.35 92.45 95.04 2.5M
2023-03-17 96.35 96.94 91.97 92.11 3.9M
2023-03-16 95.10 98.07 95.10 96.72 2.2M
2023-03-15 101.77 102.00 95.52 96.79 7.0M
2023-03-14 100.73 106.99 99.96 104.62 39.9M
2023-03-13 91.00 91.64 89.04 91.39 1.8M
2023-03-10 94.74 94.86 92.13 92.55 1.0M
2023-03-09 96.84 97.73 94.88 94.91 1.0M
2023-03-08 97.18 97.51 96.06 96.82 0.6M
2023-03-07 97.20 97.81 96.18 97.18 0.9M
2023-03-06 98.49 98.74 97.51 98.06 1.0M
2023-03-03 97.23 99.07 96.93 98.77 1.1M
2023-03-02 95.05 98.23 94.65 97.56 0.9M
2023-03-01 95.15 96.14 94.88 95.17 0.7M
2023-02-28 96.91 96.91 94.97 95.50 1.3M
2023-02-27 97.97 98.98 97.17 97.19 0.8M
2023-02-24 98.15 98.37 97.37 98.06 0.7M
2023-02-23 98.72 99.64 97.79 98.42 0.6M
2023-02-22 96.33 98.69 96.01 97.85 0.8M
2023-02-21 97.10 97.61 96.17 96.17 1.3M
2023-02-17 97.01 97.95 95.95 97.57 0.8M
2023-02-16 98.85 99.33 97.55 97.55 0.8M
2023-02-15 99.12 99.45 98.33 99.40 1.0M
2023-02-14 98.49 100.00 97.83 99.96 1.1M
2023-02-13 98.40 98.54 97.03 98.24 1.7M
2023-02-10 96.99 99.44 96.45 98.89 1.4M
2023-02-09 96.46 98.76 95.34 96.10 1.6M
2023-02-08 98.40 103.40 97.74 98.19 1.8M
2023-02-07 99.36 99.61 97.44 98.96 1.2M
2023-02-06 98.16 99.64 97.35 99.58 1.2M
2023-02-03 98.86 99.83 97.55 98.08 1.2M
2023-02-02 99.58 99.73 97.12 98.71 1.3M
2023-02-01 99.07 100.55 98.34 100.12 0.8M
2023-01-31 97.20 99.28 96.86 99.10 1.0M
2023-01-30 97.27 97.69 96.33 97.07 0.7M
2023-01-27 100.00 100.26 97.56 97.60 0.9M
2023-01-26 97.43 99.88 96.01 99.75 1.3M
2023-01-25 95.71 96.90 94.39 96.88 1.1M
2023-01-24 94.98 96.93 94.45 96.57 1.0M
2023-01-23 97.00 97.35 94.40 95.65 1.4M
2023-01-20 98.90 100.13 96.18 97.43 1.1M
2023-01-19 97.75 99.69 97.42 98.39 0.7M
2023-01-18 101.05 102.31 97.76 97.89 0.9M
2023-01-17 100.97 102.39 100.63 101.20 0.7M
2023-01-13 100.54 100.81 99.58 100.42 0.6M
2023-01-12 98.71 101.25 98.06 100.54 1.0M
2023-01-11 98.70 99.00 97.73 98.46 0.6M
2023-01-10 98.76 99.27 96.48 97.51 0.9M
2023-01-09 96.59 99.19 96.00 98.04 1.2M
2023-01-06 94.37 97.01 94.21 96.62 1.0M
2023-01-05 95.63 95.73 91.75 93.18 1.4M
2023-01-04 95.47 96.24 93.34 95.00 1.4M
2023-01-03 99.95 100.00 95.34 95.57 0.9M