美国银行

BAC
🏛️ 墨西哥 →
960.47
最后更新: 2025-09-26
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
2025-09-26 959.00 963.00 958.00 960.47 0.0M
2025-09-25 955.00 965.00 955.00 960.63 0.0M
2025-09-24 953.00 954.00 953.00 954.00 0.0M
2025-09-23 957.00 957.00 948.00 948.00 0.0M
2025-09-22 964.84 964.84 950.00 950.00 0.0M
2025-09-19 970.00 970.00 965.25 967.00 0.0M
2025-09-18 948.76 958.49 948.76 958.00 0.0M
2025-09-17 936.85 941.27 934.00 940.60 0.0M
2025-09-15 933.01 933.01 925.51 925.51 0.0M
2025-09-12 941.24 941.24 932.25 932.25 0.0M
2025-09-11 944.00 944.00 936.00 936.00 0.0M
2025-09-10 936.00 936.00 929.25 935.99 0.0M
2025-09-09 941.50 941.50 932.41 936.00 0.0M
2025-09-08 919.15 927.00 919.15 925.00 0.0M
2025-09-05 930.00 930.75 925.00 930.75 0.0M
2025-09-04 950.00 951.00 948.00 948.70 0.0M
2025-09-03 936.16 940.00 931.11 939.00 0.0M
2025-09-02 925.00 944.00 925.00 940.87 0.0M
2025-08-29 946.45 948.08 946.45 947.00 0.0M
2025-08-28 942.74 942.74 937.50 941.08 0.0M
2025-08-27 945.00 945.00 939.01 939.75 0.0M
2025-08-26 926.00 934.94 925.75 933.86 0.0M
2025-08-25 922.50 924.00 919.09 924.00 0.0M
2025-08-22 906.88 923.00 906.88 923.00 0.0M
2025-08-21 909.98 909.98 903.52 904.70 0.0M
2025-08-20 907.10 910.00 903.61 908.07 0.0M
2025-08-19 899.00 904.04 899.00 904.04 0.0M
2025-08-18 880.87 900.00 880.87 899.82 0.1M
2025-08-15 887.75 887.75 882.36 882.36 0.0M
2025-08-14 880.87 896.55 880.87 896.00 0.0M
2025-08-13 885.00 885.00 878.00 880.91 0.3M
2025-08-12 876.54 885.00 876.54 881.45 0.0M
2025-08-11 859.03 861.10 859.03 861.10 0.0M
2025-08-08 840.01 856.00 840.01 856.00 0.0M
2025-08-07 844.00 844.35 835.94 840.68 0.1M
2025-08-06 852.00 852.00 845.05 846.50 0.0M
2025-08-05 848.75 855.00 845.53 853.37 0.0M
2025-08-04 860.00 866.18 860.00 866.00 0.0M
2025-08-01 864.00 865.58 860.47 860.47 0.0M
2025-07-31 893.00 895.97 893.00 894.84 0.0M
2025-07-30 904.24 909.06 901.75 901.75 0.0M
2025-07-29 906.00 912.00 898.11 898.49 0.0M
2025-07-28 894.59 906.00 894.59 903.50 0.0M
2025-07-25 890.00 899.63 890.00 899.63 0.1M
2025-07-24 907.15 907.15 898.16 898.17 0.0M
2025-07-23 891.00 894.00 891.00 894.00 0.0M
2025-07-22 884.67 891.06 884.67 891.06 0.0M
2025-07-21 891.13 891.13 886.00 886.00 0.0M
2025-07-18 885.00 886.00 883.96 883.96 0.0M
2025-07-17 873.55 882.38 873.55 881.08 0.0M
2025-07-16 868.00 868.00 844.00 860.00 0.0M
2025-07-15 887.02 887.02 866.20 868.69 0.0M
2025-07-14 879.50 879.50 879.50 879.50 0.0M
2025-07-11 873.50 873.50 868.13 869.40 0.0M
2025-07-10 875.70 875.70 873.51 873.51 0.0M
2025-07-09 875.00 875.00 868.00 873.00 0.0M
2025-07-08 884.87 884.87 876.37 883.98 0.0M
2025-07-07 915.00 918.87 903.62 903.62 0.0M
2025-07-03 911.91 913.00 911.91 912.00 0.0M
2025-07-02 905.51 914.00 905.51 912.81 0.0M
2025-07-01 887.23 903.00 887.23 903.00 0.0M
2025-06-30 897.00 898.00 884.04 885.00 0.0M
2025-06-27 897.47 897.47 890.00 890.00 0.0M
2025-06-26 888.70 896.00 888.70 895.50 0.0M
2025-06-25 886.00 886.76 885.00 885.23 0.0M
2025-06-24 894.00 894.00 885.11 885.11 0.0M
2025-06-23 880.00 880.00 867.31 880.00 0.0M
2025-06-20 869.00 873.49 869.00 873.49 0.1M
2025-06-18 840.00 859.50 840.00 858.12 0.0M
2025-06-17 844.00 844.00 840.27 840.27 0.0M
2025-06-16 842.00 844.10 841.00 841.00 0.0M
2025-06-12 840.00 841.01 838.45 841.01 0.0M
2025-06-11 854.91 854.91 853.88 853.88 0.0M
2025-06-10 855.94 855.94 855.94 855.94 0.0M
2025-06-09 856.05 863.40 856.05 861.00 0.0M
2025-06-06 858.51 860.00 854.47 860.00 0.0M
2025-06-05 850.01 850.01 847.62 849.66 0.0M
2025-06-04 856.00 856.00 854.30 855.49 0.0M
2025-06-03 860.00 860.00 859.00 859.00 0.0M
2025-06-02 844.59 848.20 844.59 846.66 0.0M
2025-05-30 854.00 857.60 854.00 856.50 0.0M
2025-05-29 852.00 852.00 851.00 851.00 0.0M
2025-05-28 852.03 857.81 852.03 857.81 0.0M
2025-05-27 839.23 851.00 839.23 850.05 0.0M
2025-05-23 835.00 835.00 829.99 830.07 0.0M
2025-05-22 838.47 840.00 834.26 837.47 0.0M
2025-05-21 850.00 850.55 838.47 838.47 0.0M
2025-05-20 863.19 863.40 859.09 859.09 0.0M
2025-05-19 876.47 876.47 861.13 861.13 0.0M
2025-05-16 857.31 867.00 857.31 867.00 0.0M
2025-05-15 860.00 868.00 860.00 865.00 0.0M
2025-05-14 856.96 870.00 856.96 870.00 0.0M
2025-05-13 858.62 860.06 857.01 860.05 0.0M
2025-05-12 825.00 852.60 825.00 848.68 0.0M
2025-05-09 816.39 816.39 812.50 814.45 0.0M
2025-05-08 808.00 824.95 808.00 816.03 0.0M
2025-05-07 805.01 806.00 804.00 804.00 0.0M
2025-05-06 807.31 810.01 805.00 805.00 0.0M
2025-05-05 802.00 814.00 800.01 814.00 0.0M
2025-05-02 798.85 806.00 798.85 805.30 0.1M
2025-04-30 770.00 778.00 770.00 778.00 0.0M
2025-04-29 777.00 787.26 777.00 784.16 0.0M
2025-04-28 775.00 776.29 773.01 776.29 0.0M
2025-04-25 765.20 781.19 765.20 781.19 0.0M
2025-04-24 762.00 777.15 762.00 776.51 0.0M
2025-04-23 775.30 775.30 762.00 762.00 0.0M
2025-04-22 726.00 755.16 726.00 755.16 0.0M
2025-04-21 723.35 727.00 720.00 726.91 0.0M
2025-04-16 750.00 751.81 740.15 740.15 0.0M
2025-04-15 759.00 779.98 759.00 764.38 0.0M
2025-04-14 739.00 743.53 736.76 740.60 0.0M
2025-04-11 720.00 731.47 713.13 729.53 0.3M
2025-04-10 759.78 759.78 714.50 714.50 0.0M
2025-04-09 710.49 766.62 695.00 756.00 0.0M
2025-04-08 739.99 764.00 716.85 719.96 0.0M
2025-04-07 684.11 733.91 684.11 733.00 0.0M
2025-04-04 730.00 730.00 698.00 705.39 0.0M
2025-04-03 756.00 765.30 738.43 741.15 0.0M
2025-04-02 838.00 855.68 838.00 855.63 0.0M
2025-04-01 844.51 845.87 839.60 839.60 0.0M
2025-03-31 842.00 845.00 841.01 841.01 0.0M
2025-03-28 850.00 850.00 839.73 839.73 0.0M
2025-03-27 860.00 870.00 860.00 870.00 0.0M
2025-03-26 875.00 875.00 862.50 862.50 0.0M
2025-03-25 868.52 868.52 865.27 865.27 0.0M
2025-03-24 862.10 868.00 860.00 864.52 0.0M
2025-03-21 854.84 856.91 854.84 856.91 0.0M
2025-03-20 867.00 867.00 858.67 858.67 0.0M
2025-03-19 844.00 854.50 840.00 849.32 0.0M
2025-03-18 810.00 838.00 810.00 827.65 0.0M
2025-03-14 805.00 817.47 804.00 817.47 0.0M
2025-03-13 801.50 801.50 794.00 798.09 0.0M
2025-03-12 806.00 817.00 796.93 806.61 0.0M
2025-03-11 806.37 815.00 803.56 805.36 0.0M
2025-03-10 817.00 820.07 805.00 810.43 0.0M
2025-03-07 840.00 842.18 832.60 838.00 0.0M
2025-03-06 857.28 857.28 831.20 840.00 0.0M
2025-03-05 861.80 867.37 853.01 867.37 0.0M
2025-03-04 890.00 900.00 880.00 880.53 0.0M
2025-03-03 950.00 955.00 937.80 940.00 0.0M
2025-02-28 926.60 948.00 926.60 948.00 0.0M
2025-02-27 897.50 915.89 897.50 913.74 0.0M
2025-02-26 911.20 913.67 897.50 897.50 0.0M
2025-02-25 902.51 902.51 893.79 899.99 0.0M
2025-02-24 924.00 924.00 914.00 914.00 0.0M
2025-02-21 920.00 925.00 910.00 916.90 0.0M
2025-02-20 944.25 944.25 920.00 920.00 0.0M
2025-02-19 937.89 942.99 932.00 942.99 0.0M
2025-02-18 940.00 942.60 932.52 939.23 0.0M
2025-02-14 943.72 953.74 943.72 953.74 0.0M
2025-02-13 950.00 950.00 945.00 948.47 0.0M
2025-02-12 947.00 950.00 940.94 940.94 0.0M
2025-02-11 955.00 960.01 955.00 960.01 0.0M
2025-02-10 964.07 965.00 964.07 965.00 0.0M
2025-02-07 980.00 984.00 975.00 975.00 0.0M
2025-02-06 972.00 982.00 972.00 974.30 0.0M
2025-02-05 969.99 969.99 961.40 965.14 0.0M
2025-02-04 958.86 965.00 949.50 958.69 0.0M
2025-01-31 966.70 966.70 955.00 955.00 0.0M
2025-01-30 954.03 962.00 954.03 960.83 0.0M
2025-01-29 974.50 974.99 959.85 959.85 0.0M
2025-01-28 972.99 972.99 972.99 972.99 0.0M
2025-01-27 950.00 973.00 950.00 973.00 0.0M
2025-01-24 940.00 946.00 937.00 944.70 0.0M
2025-01-23 945.00 950.00 945.00 945.00 0.0M
2025-01-22 949.00 952.00 940.00 940.00 0.0M
2025-01-21 973.42 975.20 961.22 964.00 0.0M
2025-01-17 965.00 971.61 964.99 964.99 0.0M
2025-01-16 969.99 977.00 960.50 970.00 0.0M
2025-01-15 966.70 973.82 965.00 968.48 0.0M
2025-01-14 941.00 942.50 941.00 942.00 0.0M
2025-01-13 939.77 940.79 930.00 936.31 0.0M
2025-01-10 950.00 950.00 930.00 934.00 0.0M
2025-01-09 950.00 950.00 950.00 950.00 0.0M
2025-01-08 940.00 942.50 932.70 940.00 0.0M
2025-01-07 940.82 945.00 932.63 936.00 0.0M
2025-01-06 928.00 928.13 923.52 928.13 0.0M
2025-01-03 917.60 925.00 917.00 925.00 0.0M
2025-01-02 921.00 921.00 915.19 915.19 0.0M