美国银行

BAC
🏛️ 墨西哥 →
960.47
最后更新: 2025-09-25
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
2025-09-26 955.57 964.81 955.57 960.47 0.0M
2025-09-25 955.57 964.81 955.57 960.47 0.0M
2025-09-24 956.08 956.08 950.00 954.00 0.0M
2025-09-23 961.02 961.02 943.92 948.00 0.0M
2025-09-22 961.00 963.70 955.65 950.00 0.0M
2025-09-21 961.00 963.70 955.65 950.00 0.0M
2025-09-19 970.00 970.00 959.09 967.00 0.0M
2025-09-18 944.24 958.00 944.24 958.00 0.0M
2025-09-17 935.36 936.10 935.36 940.60 0.0M
2025-09-15 939.00 939.00 924.75 925.51 0.0M
2025-09-12 946.00 946.00 930.75 932.25 0.0M
2025-09-11 937.00 942.00 936.00 936.00 0.0M
2025-09-10 936.00 936.00 931.50 935.99 0.0M
2025-09-09 929.44 941.50 929.44 936.00 0.0M
2025-09-08 918.75 928.00 918.75 925.00 0.0M
2025-09-05 925.00 933.00 925.00 930.75 0.0M
2025-09-04 948.00 951.75 948.00 948.70 0.0M
2025-09-03 943.92 943.92 931.11 939.00 0.0M
2025-09-02 926.00 943.92 926.00 940.87 0.0M
2025-09-01 946.50 946.50 946.50 947.00 0.0M
2025-08-29 946.50 948.75 946.06 947.00 0.0M
2025-08-28 940.00 940.00 939.00 941.08 0.0M
2025-08-27 945.00 945.00 940.00 939.75 0.0M
2025-08-26 925.74 936.10 925.74 933.86 0.0M
2025-08-25 919.08 924.50 916.86 924.00 0.0M
2025-08-22 909.06 922.14 906.88 923.00 0.0M
2025-08-21 905.50 906.88 905.50 904.70 0.0M
2025-08-20 904.00 907.20 903.60 908.07 0.0M
2025-08-19 900.72 904.04 900.72 904.04 0.0M
2025-08-18 890.00 899.94 890.00 899.82 0.0M
2025-08-15 884.52 884.52 880.20 882.36 0.0M
2025-08-14 890.40 896.00 890.40 896.00 0.0M
2025-08-13 878.74 878.74 878.74 880.91 0.0M
2025-08-12 881.68 884.00 881.00 881.45 0.0M
2025-08-11 863.23 863.23 859.02 861.10 0.0M
2025-08-08 853.00 856.00 850.00 856.00 0.0M
2025-08-07 842.48 843.35 838.30 840.68 0.0M
2025-08-06 854.76 854.76 845.05 846.50 0.0M
2025-08-05 848.64 855.00 847.60 853.37 0.0M
2025-08-04 866.23 868.29 865.20 866.00 0.0M
2025-08-01 868.84 868.84 862.42 860.47 0.0M
2025-07-31 891.73 894.00 890.00 894.84 0.0M
2025-07-30 906.12 908.78 904.24 901.75 0.0M
2025-07-29 906.00 909.06 899.25 898.49 0.0M
2025-07-28 903.00 903.96 901.99 903.50 0.0M
2025-07-25 906.00 906.00 895.03 899.63 0.0M
2025-07-24 908.09 910.22 901.05 898.17 0.0M
2025-07-23 896.02 896.02 891.05 894.00 0.0M
2025-07-22 893.00 893.00 893.00 891.06 0.0M
2025-07-21 885.37 891.05 885.37 886.00 0.0M
2025-07-18 877.56 884.66 877.56 883.96 0.0M
2025-07-17 864.57 885.96 864.57 881.08 0.0M
2025-07-16 862.50 863.88 854.00 860.00 0.0M
2025-07-15 875.00 879.00 862.65 868.69 0.0M
2025-07-14 876.75 878.85 876.75 879.50 0.0M
2025-07-11 867.26 869.40 867.00 869.40 0.0M
2025-07-10 900.00 900.00 874.65 873.51 0.0M
2025-07-09 870.00 871.50 867.30 873.00 0.0M
2025-07-08 900.00 900.00 878.00 883.98 0.0M
2025-07-07 908.72 918.00 904.70 903.62 0.0M
2025-07-04 912.00 912.00 912.00 912.00 0.0M
2025-07-03 912.50 913.00 910.80 912.00 0.0M
2025-07-02 908.28 912.60 908.28 912.81 0.0M
2025-07-01 893.58 903.00 893.58 903.00 0.0M
2025-06-30 889.00 897.00 880.86 885.00 0.0M
2025-06-27 893.50 893.50 890.00 890.00 0.0M
2025-06-26 893.00 897.82 893.00 895.50 0.0M
2025-06-25 886.10 888.28 885.00 885.23 0.0M
2025-06-24 894.00 894.00 887.30 885.11 0.0M
2025-06-23 873.49 882.70 870.10 880.00 0.0M
2025-06-20 877.00 877.00 869.00 873.49 0.0M
2025-06-19 858.12 858.12 858.12 858.12 0.0M
2025-06-18 840.00 859.51 840.00 858.12 0.0M
2025-06-17 844.00 844.00 841.33 840.27 0.0M
2025-06-16 844.00 844.00 839.90 841.00 0.0M
2025-06-13 841.99 841.99 836.00 841.01 0.0M
2025-06-12 839.46 840.00 839.46 841.01 0.0M
2025-06-11 847.69 847.69 846.00 853.88 0.0M
2025-06-10 859.00 860.05 856.96 855.94 0.0M
2025-06-09 855.93 861.00 855.93 861.00 0.0M
2025-06-06 861.10 861.10 855.47 860.00 0.0M
2025-06-05 854.76 854.76 847.62 849.66 0.0M
2025-06-04 854.90 856.00 851.00 855.49 0.0M
2025-06-03 845.58 861.00 845.58 859.00 0.0M
2025-06-02 845.13 848.20 844.60 846.66 0.0M
2025-05-30 854.90 859.02 854.90 856.50 0.0M
2025-05-29 853.87 853.87 850.78 851.00 0.0M
2025-05-28 852.00 856.00 852.00 857.81 0.0M
2025-05-27 844.00 851.00 844.00 850.05 0.0M
2025-05-26 830.07 830.07 830.07 830.07 0.0M
2025-05-23 829.99 833.99 829.99 830.07 0.0M
2025-05-22 837.00 837.29 834.26 837.47 0.0M
2025-05-21 845.15 846.66 841.60 838.47 0.0M
2025-05-20 863.00 863.40 859.09 859.09 0.0M
2025-05-19 867.00 872.56 862.16 861.13 0.0M
2025-05-16 867.36 872.56 867.36 867.00 0.0M
2025-05-15 856.29 869.40 856.29 865.00 0.0M
2025-05-14 860.00 868.29 860.00 870.00 0.0M
2025-05-13 851.70 861.90 851.70 860.05 0.0M
2025-05-12 828.00 852.60 828.00 848.68 0.1M
2025-05-09 815.00 816.40 814.45 814.45 0.0M
2025-05-08 808.87 823.68 808.87 816.03 0.0M
2025-05-07 807.00 807.00 804.00 804.00 0.0M
2025-05-06 809.25 809.25 803.41 805.00 0.0M
2025-05-05 803.84 814.00 803.84 814.00 0.0M
2025-05-02 775.00 805.30 775.00 805.30 0.0M
2025-04-30 770.00 770.00 770.00 778.00 0.0M
2025-04-29 783.06 786.78 781.66 784.16 0.0M
2025-04-28 780.00 782.05 772.52 776.29 0.0M
2025-04-25 776.24 776.50 776.24 781.19 0.0M
2025-04-24 770.40 777.14 770.40 776.51 0.0M
2025-04-23 770.00 770.00 761.00 762.00 0.0M
2025-04-22 726.00 745.30 726.00 755.16 0.0M
2025-04-21 743.85 743.85 720.98 726.91 0.0M
2025-04-16 751.52 751.52 740.15 740.15 0.0M
2025-04-15 759.00 789.42 759.00 764.38 0.0M
2025-04-14 730.00 745.30 730.00 740.60 0.0M
2025-04-11 715.00 730.00 714.00 729.53 0.0M
2025-04-10 735.00 737.00 714.50 714.50 0.1M
2025-04-09 705.00 766.62 696.36 756.00 0.0M
2025-04-08 764.00 764.00 734.55 719.96 0.0M
2025-04-07 675.92 737.00 675.92 733.00 0.0M
2025-04-04 730.00 730.00 693.00 705.39 0.0M
2025-04-03 787.64 787.64 738.30 741.15 0.0M
2025-04-02 850.58 850.58 846.51 855.63 0.0M
2025-04-01 856.46 856.46 841.16 839.60 0.0M
2025-03-31 837.30 850.90 836.83 841.01 0.0M
2025-03-28 860.41 860.41 836.97 839.73 0.0M
2025-03-27 874.92 874.92 865.78 870.00 0.0M
2025-03-26 875.00 875.61 864.47 862.50 0.0M
2025-03-25 868.71 870.00 865.00 865.27 0.0M
2025-03-24 870.00 870.00 860.00 864.52 0.0M
2025-03-21 859.00 861.00 859.00 856.91 0.0M
2025-03-20 849.00 856.12 849.00 858.67 0.0M
2025-03-19 835.56 854.00 835.56 849.32 0.0M
2025-03-18 834.90 834.90 826.32 827.65 0.0M
2025-03-14 804.00 817.47 804.00 817.47 0.0M
2025-03-13 804.48 806.40 794.00 798.09 0.0M
2025-03-12 805.00 806.40 791.68 806.61 0.0M
2025-03-11 808.60 812.50 800.15 805.36 0.0M
2025-03-10 821.42 821.42 800.00 810.43 0.0M
2025-03-07 838.84 841.29 829.46 838.00 0.0M
2025-03-06 837.66 846.00 831.20 840.00 0.0M
2025-03-05 864.00 875.00 852.60 867.37 0.0M
2025-03-04 926.28 926.28 880.00 880.53 0.0M
2025-03-03 948.87 957.60 935.56 940.00 0.0M
2025-02-28 931.50 948.00 928.00 948.00 0.0M
2025-02-27 910.08 915.84 904.00 913.74 0.0M
2025-02-26 902.50 912.40 894.25 897.50 0.0M
2025-02-25 905.28 915.00 890.00 899.99 0.0M
2025-02-24 932.21 932.21 914.69 914.00 0.0M
2025-02-21 922.77 922.77 910.00 916.90 0.0M
2025-02-20 936.00 936.00 920.25 920.00 0.0M
2025-02-19 933.00 942.00 926.25 942.99 0.0M
2025-02-18 940.00 942.60 932.52 939.23 0.0M
2025-02-17 953.74 953.74 953.74 953.74 0.0M
2025-02-14 953.43 953.74 950.00 953.74 0.0M
2025-02-13 950.00 950.00 940.12 948.47 0.0M
2025-02-12 950.00 950.00 945.56 940.94 0.0M
2025-02-11 957.11 964.81 955.57 960.01 0.0M
2025-02-10 964.09 965.64 964.09 965.00 0.0M
2025-02-07 976.56 983.00 975.79 975.00 0.0M
2025-02-06 972.00 982.00 972.00 974.30 0.0M
2025-02-05 960.19 969.43 960.19 965.14 0.0M
2025-02-04 959.25 964.30 950.25 958.69 0.0M
2025-01-31 966.70 966.70 955.17 955.00 0.0M
2025-01-30 950.18 962.00 950.18 960.83 0.0M
2025-01-29 961.73 967.00 957.11 959.85 0.0M
2025-01-28 959.40 965.64 959.40 972.99 0.0M
2025-01-27 961.40 972.75 958.50 973.00 0.0M
2025-01-24 944.68 949.24 943.00 944.70 0.0M
2025-01-23 953.68 954.00 945.00 945.00 0.0M
2025-01-22 949.00 953.26 938.63 940.00 0.0M
2025-01-21 965.00 975.20 962.16 964.00 0.0M
2025-01-20 964.99 964.99 964.99 964.99 0.0M
2025-01-17 968.76 973.44 960.00 964.99 0.0M
2025-01-16 970.00 980.98 957.88 970.00 0.0M
2025-01-15 964.44 973.56 964.44 968.48 0.0M
2025-01-14 939.80 942.02 932.40 942.00 0.0M
2025-01-13 940.00 940.50 928.50 936.31 0.0M
2025-01-10 932.52 939.36 932.52 934.00 0.0M
2025-01-09 950.00 950.00 950.00 950.00 0.0M
2025-01-08 930.75 942.50 930.75 940.00 0.0M
2025-01-07 940.82 945.00 936.50 936.00 0.0M
2025-01-06 928.00 936.10 925.00 928.13 0.0M
2025-01-03 913.96 921.00 913.96 925.00 0.0M
2025-01-02 921.00 921.00 904.50 915.19 0.0M