美国银行

BAC
🏛️ 德国 →
44.67
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:05 44.51 44.51 44.51 44.51 0.0K
09:10 44.38 44.38 44.38 44.38 0.2K
09:35 44.36 44.36 44.36 44.36 0.1K
09:40 44.47 44.47 44.47 44.47 0.0K
10:00 44.37 44.63 44.37 44.51 0.1K
10:25 44.52 44.52 44.52 44.52 0.1K
10:35 44.65 44.65 44.65 44.65 0.1K
10:45 44.57 44.66 44.57 44.66 0.1K
10:55 44.52 44.52 44.52 44.52 0.0K
11:05 44.62 44.62 44.53 44.53 0.6K
11:15 44.62 44.62 44.62 44.62 0.0K
11:20 44.62 44.62 44.62 44.62 0.1K
11:25 44.52 44.52 44.52 44.52 0.0K
11:30 44.43 44.43 44.43 44.43 0.1K
11:45 44.55 44.55 44.45 44.45 0.2K
11:55 44.57 44.57 44.57 44.57 0.0K
12:25 44.50 44.50 44.50 44.50 0.1K
12:35 44.45 44.45 44.45 44.45 0.0K
12:50 44.53 44.53 44.53 44.53 0.0K
13:05 44.57 44.57 44.57 44.57 0.0K
13:15 44.55 44.55 44.55 44.55 0.0K
13:25 44.48 44.48 44.48 44.48 0.0K
13:30 44.47 44.47 44.47 44.47 0.0K
13:55 44.45 44.45 44.45 44.45 0.1K
14:05 44.59 44.59 44.59 44.59 0.1K
14:20 44.58 44.58 44.58 44.58 0.2K
14:25 44.60 44.60 44.60 44.60 0.1K
14:40 44.66 44.70 44.66 44.70 0.5K
15:05 44.66 44.66 44.66 44.66 0.0K
15:10 44.65 44.65 44.65 44.65 0.1K
15:30 44.71 44.71 44.71 44.71 0.4K
15:35 44.73 44.74 44.73 44.74 0.0K
15:45 44.90 45.01 44.90 45.01 1.5K
15:50 45.05 45.05 44.98 44.99 0.2K
15:55 45.03 45.03 45.03 45.03 11.2K
16:00 44.97 44.97 44.93 44.93 0.0K
16:05 44.88 44.88 44.84 44.84 0.0K
16:10 44.90 44.90 44.79 44.79 0.0K
16:15 44.73 44.73 44.73 44.73 0.1K
16:20 44.74 44.74 44.74 44.74 0.0K
16:25 44.65 44.67 44.65 44.67 0.0K
16:30 44.65 44.65 44.55 44.55 0.2K
16:50 44.47 44.47 44.47 44.47 0.1K
16:55 44.54 44.54 44.54 44.54 0.0K
17:00 44.50 44.50 44.50 44.50 0.4K
17:10 44.58 44.59 44.58 44.59 0.1K
17:20 44.69 44.69 44.69 44.69 0.0K
17:30 44.70 44.70 44.70 44.70 0.0K
17:40 44.69 44.76 44.62 44.76 0.2K
17:55 44.70 44.70 44.70 44.70 0.0K
18:00 44.64 44.64 44.64 44.64 0.1K
18:30 44.74 44.74 44.74 44.74 0.0K
19:15 44.73 44.82 44.73 44.82 0.0K
19:40 44.72 44.72 44.72 44.72 0.0K
20:35 44.75 44.75 44.75 44.75 0.0K
20:40 44.72 44.72 44.72 44.72 0.0K
20:45 44.65 44.65 44.65 44.65 0.0K
21:25 44.68 44.68 44.68 44.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.63 44.94 44.46 44.67 0.0M
2025-09-26 44.51 45.05 44.36 44.68 0.0M
2025-09-25 44.10 44.77 43.84 44.52 0.0M
2025-09-24 44.00 44.48 43.51 44.04 0.0M
2025-09-23 44.05 44.81 43.60 43.74 0.0M
2025-09-22 44.53 44.54 43.93 44.06 0.0M
2025-09-19 44.28 44.71 43.97 44.60 0.0M
2025-09-18 43.66 44.15 43.37 44.12 0.0M
2025-09-17 42.79 43.51 42.55 43.27 0.0M
2025-09-16 42.92 43.06 42.52 42.79 0.0M
2025-09-15 43.20 43.45 42.98 43.06 0.0M
2025-09-12 43.36 43.40 43.05 43.05 0.0M
2025-09-11 42.80 43.46 42.60 43.12 0.0M
2025-09-10 42.92 43.11 42.68 42.94 0.0M
2025-09-09 41.94 43.13 41.89 42.98 0.0M
2025-09-08 42.57 42.79 41.80 42.25 0.0M
2025-09-05 43.48 43.49 42.00 42.47 0.0M
2025-09-04 43.00 43.61 41.23 43.42 0.0M
2025-09-03 43.20 43.31 42.60 42.84 0.0M
2025-09-02 43.37 43.59 42.80 43.12 0.0M
2025-09-01 43.40 43.70 43.22 43.56 0.0M
2025-08-29 43.14 43.56 42.85 43.53 0.0M
2025-08-28 43.34 43.61 43.04 43.04 0.0M
2025-08-27 43.37 43.53 43.18 43.28 0.0M
2025-08-26 42.45 43.11 42.35 43.11 0.0M
2025-08-25 42.50 42.79 42.15 42.79 0.0M
2025-08-22 41.63 42.41 41.53 42.41 0.0M
2025-08-21 41.57 41.73 41.15 41.62 0.0M
2025-08-20 41.43 41.53 41.10 41.32 0.0M
2025-08-19 41.15 41.50 40.89 41.22 0.0M
2025-08-18 40.09 41.13 39.88 41.13 0.0M
2025-08-15 41.15 41.15 40.13 40.14 0.0M
2025-08-14 40.49 40.88 40.19 40.88 0.0M
2025-08-13 40.72 40.82 40.16 40.36 0.0M
2025-08-12 39.71 40.74 39.71 40.60 0.0M
2025-08-11 39.56 39.96 39.46 39.94 0.0M
2025-08-08 38.66 39.68 38.64 39.68 0.0M
2025-08-07 39.01 39.33 38.42 38.42 0.0M
2025-08-06 39.56 39.71 38.92 38.92 0.0M
2025-08-05 39.84 39.88 38.75 39.31 0.0M
2025-08-04 39.57 39.82 39.47 39.60 0.0M
2025-08-01 41.37 41.37 39.15 39.65 0.0M
2025-07-31 41.91 42.01 41.29 41.29 0.0M
2025-07-30 41.61 42.25 41.31 41.90 0.0M
2025-07-29 41.62 42.02 41.56 41.56 0.0M
2025-07-28 41.44 41.74 41.38 41.55 0.0M
2025-07-25 41.33 41.35 40.80 41.26 0.0M
2025-07-24 41.04 41.66 41.03 41.11 0.0M
2025-07-23 40.89 41.10 40.71 41.07 0.0M
2025-07-22 40.71 41.00 40.44 40.75 0.0M
2025-07-21 40.61 41.09 40.50 40.70 0.0M
2025-07-18 40.52 40.76 40.33 40.73 0.0M
2025-07-17 39.58 40.68 39.31 40.49 0.0M
2025-07-16 39.69 40.40 38.60 39.59 0.0M
2025-07-15 40.40 40.63 39.87 39.95 0.0M
2025-07-14 39.82 40.55 39.71 40.23 0.0M
2025-07-11 40.11 40.36 39.52 39.94 0.0M
2025-07-10 39.88 40.43 39.76 40.06 0.0M
2025-07-09 40.28 40.50 39.90 40.00 0.0M
2025-07-08 40.65 40.80 40.10 40.34 0.0M
2025-07-07 41.43 41.92 41.30 41.30 0.0M
2025-07-04 41.65 41.65 40.41 41.55 0.0M
2025-07-03 41.12 41.83 41.12 41.78 0.0M
2025-07-02 40.93 41.32 40.89 41.07 0.0M
2025-07-01 40.04 41.09 39.83 40.88 0.0M
2025-06-30 40.82 40.82 39.92 40.10 0.0M
2025-06-27 40.65 40.70 40.15 40.28 0.0M
2025-06-26 40.21 40.60 39.52 40.50 0.0M
2025-06-25 40.27 40.35 40.07 40.14 0.0M
2025-06-24 40.26 40.67 39.97 40.28 0.0M
2025-06-23 39.55 40.03 39.31 40.03 0.0M
2025-06-20 39.00 39.58 38.73 39.55 0.0M
2025-06-19 39.26 39.27 38.60 38.60 0.0M
2025-06-18 38.35 39.31 38.35 39.31 0.0M
2025-06-17 38.11 38.70 38.08 38.51 0.0M
2025-06-16 38.15 38.62 38.08 38.42 0.0M
2025-06-13 38.07 38.46 37.72 38.35 0.0M
2025-06-12 38.72 38.85 37.95 38.51 0.0M
2025-06-11 39.44 39.53 38.88 38.88 0.0M
2025-06-10 39.30 39.60 38.90 39.46 0.0M
2025-06-09 39.40 39.81 39.32 39.64 0.0M
2025-06-06 38.74 39.56 38.60 39.40 0.0M
2025-06-05 38.89 39.07 38.30 38.97 0.0M
2025-06-04 39.29 39.55 38.88 38.90 0.0M
2025-06-03 38.53 39.29 37.75 39.18 0.0M
2025-06-02 38.49 38.91 37.94 38.57 0.0M
2025-05-30 38.99 39.11 38.70 38.89 0.0M
2025-05-29 39.50 40.00 38.79 38.79 0.0M
2025-05-28 39.12 39.21 38.85 39.00 0.0M
2025-05-27 37.93 39.04 37.93 39.04 0.0M
2025-05-26 38.13 38.77 36.41 38.35 0.0M
2025-05-23 38.21 38.39 37.21 38.19 0.0M
2025-05-22 38.18 38.67 37.90 38.57 0.0M
2025-05-21 39.30 39.33 38.09 38.15 0.0M
2025-05-20 39.65 39.91 39.45 39.51 0.0M
2025-05-19 39.90 40.08 38.96 39.85 0.0M
2025-05-16 39.51 40.17 39.04 40.17 0.0M
2025-05-15 39.84 40.14 39.41 39.70 0.0M
2025-05-14 39.57 40.17 39.18 40.17 0.0M
2025-05-13 38.99 39.82 38.88 39.66 0.0M
2025-05-12 37.71 39.48 37.60 39.12 0.0M
2025-05-09 37.10 37.23 36.90 37.09 0.0M
2025-05-08 36.43 37.57 36.42 37.20 0.0M
2025-05-07 36.34 36.43 36.00 36.26 0.0M
2025-05-06 36.15 36.37 35.78 35.92 0.0M
2025-05-05 35.96 36.69 35.80 36.40 0.0M
2025-05-02 35.48 36.47 35.48 36.47 0.0M
2025-04-30 35.09 35.38 34.20 34.77 0.0M
2025-04-29 34.87 35.23 34.65 35.23 0.0M
2025-04-28 34.80 35.25 34.56 34.78 0.0M
2025-04-25 34.90 35.06 34.62 34.85 0.0M
2025-04-24 34.13 34.88 33.73 34.71 0.0M
2025-04-23 34.10 35.20 34.10 34.36 0.0M
2025-04-22 32.40 33.43 32.20 33.43 0.0M
2025-04-17 33.16 33.50 32.80 32.95 0.0M
2025-04-16 32.98 33.53 32.45 32.45 0.0M
2025-04-15 32.44 34.12 32.44 33.60 0.0M
2025-04-14 31.84 32.54 31.74 32.40 0.0M
2025-04-11 31.89 32.30 30.78 31.73 0.0M
2025-04-10 34.14 34.14 31.08 31.79 0.0M
2025-04-09 30.72 34.34 30.00 34.17 0.0M
2025-04-08 33.35 34.17 31.43 31.95 0.0M
2025-04-07 30.30 33.03 29.05 32.60 0.0M
2025-04-04 33.50 33.80 30.98 31.53 0.0M
2025-04-03 36.50 37.20 33.65 33.75 0.0M
2025-04-02 38.42 38.58 37.84 38.52 0.0M
2025-04-01 38.50 38.71 37.91 38.53 0.0M
2025-03-31 38.06 38.54 37.40 38.54 0.0M
2025-03-28 39.47 39.55 37.87 38.04 0.0M
2025-03-27 39.61 39.98 39.31 39.41 0.0M
2025-03-26 40.23 40.50 39.80 39.89 0.0M
2025-03-25 39.83 40.17 39.71 39.99 0.0M
2025-03-24 39.33 39.98 39.29 39.98 0.0M
2025-03-21 39.24 39.28 38.73 39.28 0.0M
2025-03-20 39.02 39.44 38.60 39.26 0.0M
2025-03-19 38.10 38.94 38.02 38.90 0.0M
2025-03-18 37.95 38.22 37.81 38.22 0.0M
2025-03-17 37.55 38.21 37.23 38.07 0.0M
2025-03-14 36.84 37.72 36.65 37.64 0.0M
2025-03-13 36.71 37.05 36.25 36.53 0.0M
2025-03-12 36.49 37.12 35.98 36.85 0.0M
2025-03-11 36.34 37.00 35.96 36.35 0.0M
2025-03-10 37.92 38.06 36.22 36.65 0.0M
2025-03-07 38.42 38.48 37.00 38.07 0.1M
2025-03-06 39.08 39.57 37.89 38.41 0.0M
2025-03-05 40.92 40.92 38.72 39.24 0.0M
2025-03-04 43.49 43.56 39.92 40.16 0.0M
2025-03-03 44.00 44.70 43.27 43.27 0.0M
2025-02-28 42.58 44.44 42.26 44.43 0.0M
2025-02-27 41.96 42.81 41.96 42.42 0.0M
2025-02-26 42.00 42.36 41.79 41.91 0.0M
2025-02-25 42.51 42.63 41.27 41.84 0.0M
2025-02-24 42.79 43.39 42.50 42.56 0.0M
2025-02-21 43.06 43.49 42.58 42.92 0.0M
2025-02-20 43.87 44.14 43.09 43.22 0.0M
2025-02-19 44.47 44.68 43.61 44.05 0.0M
2025-02-18 44.50 44.95 44.15 44.54 0.0M
2025-02-17 44.81 44.81 43.90 44.50 0.0M
2025-02-14 44.35 44.74 44.01 44.71 0.0M
2025-02-13 44.38 44.64 44.09 44.41 0.0M
2025-02-12 45.22 45.33 44.27 44.27 0.0M
2025-02-11 45.08 45.35 44.90 45.17 0.0M
2025-02-10 46.02 46.29 45.13 45.36 0.0M
2025-02-07 46.03 46.26 45.78 45.88 0.0M
2025-02-06 45.48 46.30 45.39 45.86 0.0M
2025-02-05 44.89 45.33 44.24 45.33 0.0M
2025-02-04 45.03 45.35 44.65 45.15 0.0M
2025-02-03 44.38 45.04 43.90 44.98 0.0M
2025-01-31 45.08 45.28 44.52 44.68 0.0M
2025-01-30 44.95 45.37 44.68 44.79 0.0M
2025-01-29 44.98 45.46 44.79 45.00 0.0M
2025-01-28 45.00 45.38 44.87 45.07 0.0M
2025-01-27 44.21 44.74 43.91 44.64 0.0M
2025-01-24 44.40 44.61 43.82 44.40 0.0M
2025-01-23 43.99 45.00 43.75 44.50 0.0M
2025-01-22 44.88 45.04 43.91 43.91 0.0M
2025-01-21 45.30 45.46 44.66 44.81 0.0M
2025-01-20 45.48 46.04 45.34 45.97 0.0M
2025-01-17 45.34 45.65 44.85 45.54 0.0M
2025-01-16 46.10 47.17 44.65 45.31 0.0M
2025-01-15 44.75 46.07 44.53 46.02 0.0M
2025-01-14 44.00 44.60 44.00 44.51 0.0M
2025-01-13 44.10 44.33 43.65 44.26 0.0M
2025-01-10 44.70 45.00 43.76 44.14 0.0M
2025-01-09 44.69 45.31 44.17 44.79 0.0M
2025-01-08 44.80 45.00 44.53 44.81 0.0M
2025-01-07 43.98 44.83 43.70 44.55 0.0M
2025-01-06 43.36 44.34 43.23 43.65 0.0M
2025-01-03 43.11 43.56 42.95 43.56 0.0M
2025-01-02 42.20 43.42 42.20 43.10 0.0M