ARCA Securities Broker (XBD)

XBD
🏛️ 美国 →
1,061.51
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
2023-12-29 559.80 561.82 555.74 557.29 0.0M
2023-12-28 559.38 561.18 558.79 559.80 0.0M
2023-12-27 555.36 560.49 555.06 559.38 0.0M
2023-12-26 551.71 556.55 551.38 555.36 0.0M
2023-12-22 549.82 553.81 549.82 551.71 0.0M
2023-12-21 542.32 549.89 542.32 549.82 0.0M
2023-12-20 551.83 554.20 542.13 542.32 0.0M
2023-12-19 540.31 552.14 540.31 551.83 0.0M
2023-12-18 537.20 541.84 537.20 540.31 0.0M
2023-12-15 543.30 543.42 536.90 537.20 0.0M
2023-12-14 528.79 544.48 528.79 543.30 0.0M
2023-12-13 522.82 529.66 520.45 528.79 0.0M
2023-12-12 521.45 523.30 519.85 522.82 0.0M
2023-12-11 519.67 522.31 517.69 521.45 0.0M
2023-12-08 511.96 520.16 509.80 519.67 0.0M
2023-12-07 508.26 512.57 507.31 511.96 0.0M
2023-12-06 506.50 515.75 506.50 508.26 0.0M
2023-12-05 505.40 508.11 504.66 506.50 0.0M
2023-12-04 503.71 506.46 501.65 505.40 0.0M
2023-12-01 495.73 504.69 494.46 503.71 0.0M
2023-11-30 492.47 497.07 492.16 495.73 0.0M
2023-11-29 487.27 494.98 487.27 492.47 0.0M
2023-11-28 493.18 493.83 487.10 487.27 0.0M
2023-11-27 495.31 495.31 492.47 493.18 0.0M
2023-11-24 491.72 495.31 490.34 495.31 0.0M
2023-11-22 488.61 492.71 488.61 491.72 0.0M
2023-11-21 490.97 490.97 487.17 488.61 0.0M
2023-11-20 490.34 492.27 488.21 490.97 0.0M
2023-11-17 485.94 491.18 485.94 490.34 0.0M
2023-11-16 491.42 492.38 485.04 485.94 0.0M
2023-11-15 488.01 493.41 488.01 491.42 0.0M
2023-11-14 477.93 490.91 477.93 488.01 0.0M
2023-11-13 480.03 480.68 475.82 477.93 0.0M
2023-11-10 473.97 480.91 473.97 480.03 0.0M
2023-11-09 476.41 479.86 473.61 473.97 0.0M
2023-11-08 482.47 482.47 475.66 476.41 0.0M
2023-11-07 481.99 484.39 480.71 482.47 0.0M
2023-11-06 483.37 484.33 479.36 481.99 0.0M
2023-11-03 475.98 485.75 475.98 483.37 0.0M
2023-11-02 467.67 476.71 467.67 475.98 0.0M
2023-11-01 463.64 471.55 463.64 467.67 0.0M
2023-10-31 459.62 463.65 458.15 463.64 0.0M
2023-10-30 455.04 462.06 454.85 459.62 0.0M
2023-10-27 458.17 459.68 453.82 455.04 0.0M
2023-10-26 450.72 461.28 450.72 458.17 0.0M
2023-10-25 459.68 459.68 448.87 450.72 0.0M
2023-10-24 457.25 463.12 457.25 459.68 0.0M
2023-10-23 461.43 462.86 456.81 457.25 0.0M
2023-10-20 465.28 465.98 460.01 461.43 0.0M
2023-10-19 471.93 474.28 464.72 465.28 0.0M
2023-10-18 486.47 486.47 471.37 471.93 0.0M
2023-10-17 481.81 489.87 479.75 486.47 0.0M
2023-10-16 475.21 486.37 475.21 481.81 0.0M
2023-10-13 479.16 481.51 472.59 475.21 0.0M
2023-10-12 484.49 484.88 476.85 479.16 0.0M
2023-10-11 487.23 488.80 481.43 484.49 0.0M
2023-10-10 484.45 491.25 484.45 487.23 0.0M
2023-10-09 483.62 486.24 478.27 484.45 0.0M
2023-10-06 476.55 484.98 472.04 483.62 0.0M
2023-10-05 470.87 477.57 469.08 476.55 0.0M
2023-10-04 466.98 471.43 464.33 470.87 0.0M
2023-10-03 478.78 478.78 465.01 466.98 0.0M
2023-10-02 483.84 484.44 476.76 478.78 0.0M
2023-09-29 485.92 489.59 483.20 483.84 0.0M
2023-09-28 479.99 487.87 479.72 485.92 0.0M
2023-09-27 479.97 484.01 478.34 479.99 0.0M
2023-09-26 488.78 488.78 479.53 479.97 0.0M
2023-09-25 487.98 489.80 484.33 488.78 0.0M
2023-09-22 491.31 493.94 487.53 487.98 0.0M
2023-09-21 502.11 502.11 489.93 491.31 0.0M
2023-09-20 505.26 508.20 501.97 502.11 0.0M
2023-09-19 507.58 508.97 504.24 505.26 0.0M
2023-09-18 507.44 508.93 503.20 507.58 0.0M
2023-09-15 510.31 510.73 506.24 507.44 0.0M
2023-09-14 502.39 510.36 502.39 510.31 0.0M
2023-09-13 504.29 506.43 500.50 502.39 0.0M
2023-09-12 500.88 508.11 499.87 504.29 0.0M
2023-09-11 500.80 506.07 500.29 500.88 0.0M
2023-09-08 496.51 500.82 494.73 500.80 0.0M
2023-09-07 499.11 499.11 494.99 496.51 0.0M
2023-09-06 503.04 503.31 495.90 499.11 0.0M
2023-09-05 509.94 509.94 502.82 503.04 0.0M
2023-09-01 502.42 511.03 502.42 509.94 0.0M
2023-08-31 506.24 506.46 501.74 502.42 0.0M
2023-08-30 507.61 508.51 505.15 506.24 0.0M
2023-08-29 504.12 509.11 503.18 507.61 0.0M
2023-08-28 499.16 505.66 499.16 504.12 0.0M
2023-08-25 496.77 501.16 493.08 499.16 0.0M
2023-08-24 498.23 502.41 495.21 496.77 0.0M
2023-08-23 492.12 498.44 491.75 498.23 0.0M
2023-08-22 497.43 499.84 491.19 492.12 0.0M
2023-08-21 493.77 499.64 490.85 497.43 0.0M
2023-08-18 484.60 494.02 481.22 493.77 0.0M
2023-08-17 486.18 488.46 483.78 484.60 0.0M
2023-08-16 487.84 489.94 486.09 486.18 0.0M
2023-08-15 496.37 496.37 486.89 487.84 0.0M
2023-08-14 497.61 497.61 492.46 496.37 0.0M
2023-08-11 497.61 500.23 496.09 497.61 0.0M
2023-08-10 497.78 505.05 497.25 497.61 0.0M
2023-08-09 503.60 503.60 497.70 497.78 0.0M
2023-08-08 510.79 510.79 497.58 503.60 0.0M
2023-08-07 505.99 511.65 505.99 510.79 0.0M
2023-08-04 508.83 513.23 505.56 505.99 0.0M
2023-08-03 507.63 512.24 505.73 508.83 0.0M
2023-08-02 510.21 510.21 503.33 507.63 0.0M
2023-08-01 512.14 512.14 506.40 510.21 0.0M
2023-07-31 513.11 516.52 510.58 512.14 0.0M
2023-07-28 511.45 516.30 511.45 513.11 0.0M
2023-07-27 517.95 520.63 509.90 511.45 0.0M
2023-07-26 514.45 519.09 512.74 517.95 0.0M
2023-07-25 516.54 517.90 514.03 514.45 0.0M
2023-07-24 512.52 519.01 512.52 516.54 0.0M
2023-07-21 512.60 515.17 509.74 512.52 0.0M
2023-07-20 507.46 513.42 506.49 512.60 0.0M
2023-07-19 505.40 510.39 504.45 507.46 0.0M
2023-07-18 491.81 507.59 491.81 505.40 0.0M
2023-07-17 487.29 493.12 485.29 491.81 0.0M
2023-07-14 492.60 494.01 485.03 487.29 0.0M
2023-07-13 486.00 492.80 486.00 492.60 0.0M
2023-07-12 481.86 488.99 481.86 486.00 0.0M
2023-07-11 473.85 482.67 473.12 481.86 0.0M
2023-07-10 472.43 476.12 471.53 473.85 0.0M
2023-07-07 465.78 475.16 465.78 472.43 0.0M
2023-07-06 473.06 473.06 462.49 465.78 0.0M
2023-07-05 479.65 479.65 470.43 473.06 0.0M
2023-07-03 471.69 481.03 471.69 479.65 0.0M
2023-06-30 472.10 477.44 471.66 471.69 0.0M
2023-06-29 464.79 472.48 464.79 472.10 0.0M
2023-06-28 464.65 465.95 463.78 464.79 0.0M
2023-06-27 461.58 466.20 459.34 464.65 0.0M
2023-06-26 460.99 464.44 459.65 461.58 0.0M
2023-06-23 465.69 465.69 459.53 460.99 0.0M
2023-06-22 472.51 472.51 464.67 465.69 0.0M
2023-06-21 474.26 475.07 471.76 472.51 0.0M
2023-06-20 476.18 476.18 468.40 474.26 0.0M
2023-06-16 478.23 480.36 473.78 476.18 0.0M
2023-06-15 470.94 478.67 470.03 478.23 0.0M
2023-06-14 466.62 472.15 466.24 470.94 0.0M
2023-06-13 461.59 468.29 461.59 466.62 0.0M
2023-06-12 464.84 464.84 459.09 461.59 0.0M
2023-06-09 464.66 467.03 463.84 464.84 0.0M
2023-06-08 464.13 465.57 458.77 464.66 0.0M
2023-06-07 456.38 464.94 456.38 464.13 0.0M
2023-06-06 449.60 457.81 447.89 456.38 0.0M
2023-06-05 453.72 453.72 446.67 449.60 0.0M
2023-06-02 440.24 454.40 440.24 453.72 0.0M
2023-06-01 438.52 441.57 438.48 440.24 0.0M
2023-05-31 444.45 444.45 436.85 438.52 0.0M
2023-05-30 447.22 450.23 442.88 444.45 0.0M
2023-05-26 443.35 448.93 443.01 447.22 0.0M
2023-05-25 438.51 444.65 438.51 443.35 0.0M
2023-05-24 443.42 443.42 437.50 438.51 0.0M
2023-05-23 446.52 450.36 443.42 443.42 0.0M
2023-05-22 443.01 448.04 443.01 446.52 0.0M
2023-05-19 443.62 445.93 440.54 443.01 0.0M
2023-05-18 442.31 444.20 438.55 443.62 0.0M
2023-05-17 433.23 443.02 433.23 442.31 0.0M
2023-05-16 436.60 437.87 433.12 433.23 0.0M
2023-05-15 430.19 438.91 430.19 436.60 0.0M
2023-05-12 431.60 435.14 428.26 430.19 0.0M
2023-05-11 432.58 432.58 428.17 431.60 0.0M
2023-05-10 433.58 438.91 428.63 432.58 0.0M
2023-05-09 432.39 435.81 428.93 433.58 0.0M
2023-05-08 433.54 435.82 431.12 432.39 0.0M
2023-05-05 417.38 434.54 417.38 433.54 0.0M
2023-05-04 427.47 427.47 413.60 417.38 0.0M
2023-05-03 437.13 438.39 427.40 427.47 0.0M
2023-05-02 448.43 448.43 433.61 437.13 0.0M
2023-05-01 452.17 454.70 446.81 448.43 0.0M
2023-04-28 449.40 452.62 445.63 452.17 0.0M
2023-04-27 444.08 450.17 442.31 449.40 0.0M
2023-04-26 449.26 449.26 443.04 444.08 0.0M
2023-04-25 460.44 460.44 449.10 449.26 0.0M
2023-04-24 462.07 463.30 458.32 460.44 0.0M
2023-04-21 463.54 463.54 459.10 462.07 0.0M
2023-04-20 465.91 465.91 461.45 463.54 0.0M
2023-04-19 462.28 467.27 457.92 465.91 0.0M
2023-04-18 459.19 462.64 457.12 462.28 0.0M
2023-04-17 455.35 459.21 451.73 459.19 0.0M
2023-04-14 453.24 458.74 453.24 455.35 0.0M
2023-04-13 447.38 453.88 446.73 453.24 0.0M
2023-04-12 445.41 451.30 443.77 447.38 0.0M
2023-04-11 441.41 447.69 441.41 445.41 0.0M
2023-04-10 439.00 441.88 437.39 441.41 0.0M
2023-04-06 437.83 440.71 437.22 439.00 0.0M
2023-04-05 446.16 446.16 434.87 437.83 0.0M
2023-04-04 453.09 453.68 444.01 446.16 0.0M
2023-04-03 461.58 461.58 452.18 453.09 0.0M
2023-03-31 455.63 461.58 455.63 461.58 0.0M
2023-03-30 456.14 459.87 454.18 455.63 0.0M
2023-03-29 450.21 456.15 450.21 456.14 0.0M
2023-03-28 448.16 450.38 447.08 450.21 0.0M
2023-03-27 440.43 450.20 440.43 448.16 0.0M
2023-03-24 444.18 444.18 431.58 440.43 0.0M
2023-03-23 448.65 454.31 441.69 444.18 0.0M
2023-03-22 460.03 461.01 448.63 448.65 0.0M
2023-03-21 447.16 462.04 447.16 460.03 0.0M
2023-03-20 443.27 452.53 443.27 447.16 0.0M
2023-03-17 453.13 453.13 440.53 443.27 0.0M
2023-03-16 442.49 455.29 437.12 453.13 0.0M
2023-03-15 450.28 450.28 433.84 442.49 0.0M
2023-03-14 437.01 454.16 437.01 450.28 0.0M
2023-03-13 452.43 452.43 429.50 437.01 0.0M
2023-03-10 472.86 472.86 451.11 452.43 0.0M
2023-03-09 492.82 492.82 472.74 472.86 0.0M
2023-03-08 490.10 494.23 489.50 492.82 0.0M
2023-03-07 494.21 495.22 488.79 490.10 0.0M
2023-03-06 498.61 499.74 493.61 494.21 0.0M
2023-03-03 489.96 498.83 489.96 498.61 0.0M
2023-03-02 492.17 492.17 484.37 489.96 0.0M
2023-03-01 491.91 493.63 489.42 492.17 0.0M
2023-02-28 490.87 495.70 490.41 491.91 0.0M
2023-02-27 489.61 496.93 489.61 490.87 0.0M
2023-02-24 490.98 490.98 485.51 489.61 0.0M
2023-02-23 492.33 495.66 487.50 490.98 0.0M
2023-02-22 495.43 496.36 490.91 492.33 0.0M
2023-02-21 502.56 503.10 494.66 495.43 0.0M
2023-02-17 508.69 508.69 499.55 502.56 0.0M
2023-02-16 504.29 514.06 504.29 508.69 0.0M
2023-02-15 500.19 504.30 497.87 504.29 0.0M
2023-02-14 500.52 505.45 498.15 500.19 0.0M
2023-02-13 496.92 500.82 495.87 500.52 0.0M
2023-02-10 493.10 497.47 491.56 496.92 0.0M
2023-02-09 500.38 504.21 492.75 493.10 0.0M
2023-02-08 498.57 503.07 496.12 500.38 0.0M
2023-02-07 494.27 499.37 491.33 498.57 0.0M
2023-02-06 496.16 496.30 492.58 494.27 0.0M
2023-02-03 493.82 503.18 491.22 496.16 0.0M
2023-02-02 495.53 500.85 490.97 493.82 0.0M
2023-02-01 490.92 499.28 488.33 495.53 0.0M
2023-01-31 484.57 490.93 484.13 490.92 0.0M
2023-01-30 487.39 487.87 483.99 484.57 0.0M
2023-01-27 487.76 489.18 485.64 487.39 0.0M
2023-01-26 486.88 490.30 484.45 487.76 0.0M
2023-01-25 481.17 487.04 474.99 486.88 0.0M
2023-01-24 480.73 483.46 476.82 481.17 0.0M
2023-01-23 477.03 480.85 475.71 480.73 0.0M
2023-01-20 470.29 477.38 470.29 477.03 0.0M
2023-01-19 476.88 476.88 467.05 470.29 0.0M
2023-01-18 481.55 483.37 476.71 476.88 0.0M
2023-01-17 481.21 482.81 479.03 481.55 0.0M
2023-01-13 477.57 482.13 472.96 481.21 0.0M
2023-01-12 472.18 478.22 469.18 477.57 0.0M
2023-01-11 470.48 472.19 469.93 472.18 0.0M
2023-01-10 466.72 470.48 464.74 470.48 0.0M
2023-01-09 462.76 470.59 462.76 466.72 0.0M
2023-01-06 451.61 463.26 451.61 462.76 0.0M
2023-01-05 452.83 452.83 446.47 451.61 0.0M
2023-01-04 449.92 454.81 449.92 452.83 0.0M
2023-01-03 449.13 453.89 447.52 449.92 0.0M