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
2024-12-31 807.87 814.45 803.86 805.35 0.0M
2024-12-30 815.20 815.20 799.43 807.87 0.0M
2024-12-27 825.11 825.11 811.40 815.20 0.0M
2024-12-26 816.97 825.81 813.28 825.11 0.0M
2024-12-24 803.53 816.97 803.53 816.97 0.0M
2024-12-23 799.88 803.69 794.06 803.53 0.0M
2024-12-20 788.05 803.48 779.71 799.88 0.0M
2024-12-19 786.52 803.68 786.52 788.05 0.0M
2024-12-18 821.18 822.94 783.02 786.52 0.0M
2024-12-17 833.98 833.98 818.29 821.18 0.0M
2024-12-16 829.69 836.39 826.73 833.98 0.0M
2024-12-13 833.37 837.26 827.76 829.69 0.0M
2024-12-12 835.55 840.06 832.61 833.37 0.0M
2024-12-11 826.06 837.94 826.06 835.55 0.0M
2024-12-10 833.98 835.49 824.60 826.06 0.0M
2024-12-09 846.19 849.85 833.14 833.98 0.0M
2024-12-06 847.01 848.98 840.99 846.19 0.0M
2024-12-05 848.53 853.36 846.74 847.01 0.0M
2024-12-04 850.74 850.74 842.33 848.53 0.0M
2024-12-03 850.22 858.36 849.49 850.74 0.0M
2024-12-02 848.93 855.74 848.93 850.22 0.0M
2024-11-29 851.66 857.02 848.93 848.93 0.0M
2024-11-27 850.00 857.95 849.08 851.66 0.0M
2024-11-26 854.95 854.95 846.64 850.00 0.0M
2024-11-25 848.27 859.98 848.27 854.95 0.0M
2024-11-22 847.01 850.30 845.10 848.27 0.0M
2024-11-21 841.79 851.16 841.79 847.01 0.0M
2024-11-20 838.49 843.01 834.24 841.79 0.0M
2024-11-19 840.53 840.53 831.08 838.49 0.0M
2024-11-18 829.67 843.65 829.67 840.53 0.0M
2024-11-15 827.74 830.31 824.32 829.67 0.0M
2024-11-14 826.18 835.26 825.33 827.74 0.0M
2024-11-13 834.84 838.59 826.18 826.18 0.0M
2024-11-12 843.99 843.99 831.07 834.84 0.0M
2024-11-11 823.26 846.35 823.26 843.99 0.0M
2024-11-08 814.12 825.74 814.12 823.26 0.0M
2024-11-07 826.86 826.86 813.23 814.12 0.0M
2024-11-06 764.03 828.10 764.03 826.86 0.0M
2024-11-05 750.85 764.25 750.85 764.03 0.0M
2024-11-04 749.70 754.58 746.91 750.85 0.0M
2024-11-01 747.37 754.96 747.37 749.70 0.0M
2024-10-31 759.77 759.77 747.37 747.37 0.0M
2024-10-30 759.35 765.67 758.11 759.77 0.0M
2024-10-29 757.97 762.42 757.11 759.35 0.0M
2024-10-28 741.94 759.52 741.94 757.97 0.0M
2024-10-25 741.59 746.16 739.34 741.94 0.0M
2024-10-24 734.98 741.67 734.98 741.59 0.0M
2024-10-23 741.97 741.97 729.19 734.98 0.0M
2024-10-22 741.27 742.84 736.07 741.97 0.0M
2024-10-21 748.40 748.40 739.76 741.27 0.0M
2024-10-18 748.92 751.59 748.40 748.40 0.0M
2024-10-17 743.47 749.40 743.24 748.92 0.0M
2024-10-16 735.02 746.76 735.02 743.47 0.0M
2024-10-15 729.53 740.95 729.53 735.02 0.0M
2024-10-14 722.96 730.32 722.96 729.53 0.0M
2024-10-11 710.57 723.63 710.57 722.96 0.0M
2024-10-10 714.55 714.55 707.97 710.57 0.0M
2024-10-09 710.49 716.48 708.44 714.55 0.0M
2024-10-08 704.99 712.64 704.99 710.49 0.0M
2024-10-07 709.16 709.89 703.08 704.99 0.0M
2024-10-04 697.21 709.68 697.21 709.16 0.0M
2024-10-03 692.70 697.84 687.92 697.21 0.0M
2024-10-02 689.22 694.94 688.39 692.70 0.0M
2024-10-01 690.13 691.23 683.23 689.22 0.0M
2024-09-30 691.44 691.44 682.75 690.13 0.0M
2024-09-27 688.80 696.36 687.61 691.44 0.0M
2024-09-26 685.93 693.93 685.93 688.80 0.0M
2024-09-25 691.86 692.16 685.36 685.93 0.0M
2024-09-24 690.15 693.35 688.41 691.86 0.0M
2024-09-23 690.12 693.96 689.31 690.15 0.0M
2024-09-20 696.21 696.21 686.54 690.12 0.0M
2024-09-19 684.66 697.29 684.66 696.21 0.0M
2024-09-18 684.50 693.20 682.07 684.66 0.0M
2024-09-17 679.96 689.20 679.96 684.50 0.0M
2024-09-16 672.09 681.32 672.09 679.96 0.0M
2024-09-13 660.84 673.96 660.84 672.09 0.0M
2024-09-12 657.41 661.31 654.63 660.84 0.0M
2024-09-11 656.65 657.62 642.31 657.41 0.0M
2024-09-10 662.90 662.90 649.35 656.65 0.0M
2024-09-09 656.28 669.03 656.28 662.90 0.0M
2024-09-06 670.07 672.77 652.90 656.28 0.0M
2024-09-05 663.97 671.66 663.59 670.07 0.0M
2024-09-04 666.69 669.03 662.66 663.97 0.0M
2024-09-03 679.59 679.59 663.20 666.69 0.0M
2024-08-30 675.56 679.94 672.60 679.59 0.0M
2024-08-29 672.38 679.20 672.38 675.56 0.0M
2024-08-28 678.49 678.49 670.27 672.38 0.0M
2024-08-27 676.10 679.41 674.39 678.49 0.0M
2024-08-26 677.16 682.48 674.71 676.10 0.0M
2024-08-23 665.30 678.42 665.30 677.16 0.0M
2024-08-22 665.88 668.03 662.84 665.30 0.0M
2024-08-21 660.68 665.93 658.91 665.88 0.0M
2024-08-20 667.93 667.93 660.16 660.68 0.0M
2024-08-19 664.05 668.06 662.94 667.93 0.0M
2024-08-16 658.82 664.79 658.82 664.05 0.0M
2024-08-15 652.81 664.16 652.81 658.82 0.0M
2024-08-14 639.46 653.78 639.46 652.81 0.0M
2024-08-13 631.14 640.52 631.14 639.46 0.0M
2024-08-12 631.80 632.92 626.90 631.14 0.0M
2024-08-09 625.49 633.90 624.26 631.80 0.0M
2024-08-08 611.86 626.53 611.86 625.49 0.0M
2024-08-07 611.92 622.72 611.54 611.86 0.0M
2024-08-06 600.15 616.44 599.60 611.92 0.0M
2024-08-05 618.31 618.31 584.29 600.15 0.0M
2024-08-02 643.82 643.82 614.69 618.31 0.0M
2024-08-01 660.18 662.09 640.00 643.82 0.0M
2024-07-31 658.31 666.29 658.31 660.18 0.0M
2024-07-30 657.75 666.86 655.41 658.31 0.0M
2024-07-29 663.68 666.92 654.58 657.75 0.0M
2024-07-26 665.66 670.21 663.00 663.68 0.0M
2024-07-25 653.09 670.21 652.33 665.66 0.0M
2024-07-24 662.63 666.11 653.02 653.09 0.0M
2024-07-23 662.40 666.76 660.43 662.63 0.0M
2024-07-22 652.68 662.63 652.68 662.40 0.0M
2024-07-19 652.81 655.16 650.75 652.68 0.0M
2024-07-18 657.76 665.45 650.16 652.81 0.0M
2024-07-17 661.39 661.39 651.33 657.76 0.0M
2024-07-16 663.77 664.09 659.30 661.39 0.0M
2024-07-15 652.34 665.89 652.34 663.77 0.0M
2024-07-12 649.41 657.04 649.41 652.34 0.0M
2024-07-11 646.70 651.62 646.13 649.41 0.0M
2024-07-10 638.47 646.81 638.47 646.70 0.0M
2024-07-09 631.55 642.01 631.55 638.47 0.0M
2024-07-08 636.16 639.83 631.41 631.55 0.0M
2024-07-05 638.54 638.54 631.09 636.16 0.0M
2024-07-03 636.21 640.45 636.21 638.54 0.0M
2024-07-02 633.81 636.93 632.79 636.21 0.0M
2024-07-01 631.49 635.70 629.81 633.81 0.0M
2024-06-28 626.30 631.67 626.30 631.49 0.0M
2024-06-27 625.35 626.75 623.06 626.30 0.0M
2024-06-26 626.50 627.18 623.77 625.35 0.0M
2024-06-25 626.52 628.72 624.69 626.50 0.0M
2024-06-24 622.11 628.96 622.11 626.52 0.0M
2024-06-21 626.41 626.41 619.40 622.11 0.0M
2024-06-20 622.85 627.48 621.48 626.41 0.0M
2024-06-18 622.73 624.58 621.08 622.85 0.0M
2024-06-17 617.89 622.89 613.95 622.73 0.0M
2024-06-14 620.22 620.95 616.44 617.89 0.0M
2024-06-13 627.48 627.48 618.00 620.22 0.0M
2024-06-12 621.72 631.63 621.72 627.48 0.0M
2024-06-11 629.79 629.79 618.91 621.72 0.0M
2024-06-10 624.52 631.60 624.52 629.79 0.0M
2024-06-07 630.29 633.60 624.47 624.52 0.0M
2024-06-06 628.21 632.12 628.21 630.29 0.0M
2024-06-05 621.88 628.25 620.02 628.21 0.0M
2024-06-04 630.06 630.06 621.68 621.88 0.0M
2024-06-03 628.88 632.76 625.47 630.06 0.0M
2024-05-31 626.41 630.20 620.30 628.88 0.0M
2024-05-30 623.52 628.10 623.52 626.41 0.0M
2024-05-29 629.54 629.54 620.95 623.52 0.0M
2024-05-28 633.92 635.81 628.01 629.54 0.0M
2024-05-24 622.75 634.44 622.75 633.92 0.0M
2024-05-23 627.15 630.80 621.57 622.75 0.0M
2024-05-22 638.54 638.54 626.20 627.15 0.0M
2024-05-21 637.31 639.55 635.45 638.54 0.0M
2024-05-20 638.09 639.58 634.89 637.31 0.0M
2024-05-17 631.71 638.91 631.71 638.09 0.0M
2024-05-16 635.44 636.28 631.70 631.71 0.0M
2024-05-15 625.85 635.70 625.85 635.44 0.0M
2024-05-14 618.73 627.59 618.73 625.85 0.0M
2024-05-13 618.70 624.03 618.64 618.73 0.0M
2024-05-10 619.50 622.30 617.69 618.70 0.0M
2024-05-09 620.44 622.04 616.81 619.50 0.0M
2024-05-08 619.83 620.94 615.07 620.44 0.0M
2024-05-07 621.08 624.86 619.73 619.83 0.0M
2024-05-06 611.83 621.61 611.83 621.08 0.0M
2024-05-03 604.49 612.12 604.49 611.83 0.0M
2024-05-02 594.53 605.21 594.53 604.49 0.0M
2024-05-01 591.68 604.11 590.14 594.53 0.0M
2024-04-30 603.69 603.69 591.66 591.68 0.0M
2024-04-29 599.85 605.63 599.85 603.69 0.0M
2024-04-26 593.75 600.23 593.75 599.85 0.0M
2024-04-25 595.72 595.72 585.39 593.75 0.0M
2024-04-24 592.10 597.06 592.10 595.72 0.0M
2024-04-23 587.14 593.19 585.50 592.10 0.0M
2024-04-22 579.35 590.68 579.35 587.14 0.0M
2024-04-19 577.07 582.04 575.37 579.35 0.0M
2024-04-18 574.96 582.83 574.89 577.07 0.0M
2024-04-17 576.18 582.40 573.45 574.96 0.0M
2024-04-16 579.10 579.10 572.39 576.18 0.0M
2024-04-15 584.04 594.60 577.45 579.10 0.0M
2024-04-12 594.09 594.09 582.10 584.04 0.0M
2024-04-11 595.91 597.60 590.24 594.09 0.0M
2024-04-10 602.95 602.95 593.57 595.91 0.0M
2024-04-09 606.74 610.09 599.47 602.95 0.0M
2024-04-08 602.96 608.58 602.96 606.74 0.0M
2024-04-05 600.31 605.18 598.15 602.96 0.0M
2024-04-04 608.56 613.39 598.91 600.31 0.0M
2024-04-03 603.71 610.82 602.51 608.56 0.0M
2024-04-02 606.95 606.95 600.04 603.71 0.0M
2024-04-01 613.39 613.39 604.18 606.95 0.0M
2024-03-28 609.02 614.07 609.02 613.39 0.0M
2024-03-27 601.02 609.02 601.02 609.02 0.0M
2024-03-26 602.29 606.25 601.02 601.02 0.0M
2024-03-25 601.76 605.08 601.65 602.29 0.0M
2024-03-22 612.24 612.24 601.64 601.76 0.0M
2024-03-21 598.91 612.74 598.91 612.24 0.0M
2024-03-20 587.70 600.24 585.60 598.91 0.0M
2024-03-19 587.80 589.80 583.52 587.70 0.0M
2024-03-18 591.01 593.84 587.34 587.80 0.0M
2024-03-15 587.92 593.42 584.29 591.01 0.0M
2024-03-14 590.38 595.60 583.36 587.92 0.0M
2024-03-13 585.85 592.93 585.41 590.38 0.0M
2024-03-12 587.10 588.98 583.02 585.85 0.0M
2024-03-11 588.16 588.95 582.34 587.10 0.0M
2024-03-08 586.21 594.15 586.21 588.16 0.0M
2024-03-07 586.14 589.49 585.87 586.21 0.0M
2024-03-06 583.38 587.85 580.41 586.14 0.0M
2024-03-05 584.27 588.04 580.57 583.38 0.0M
2024-03-04 577.16 587.95 577.16 584.27 0.0M
2024-03-01 572.77 577.24 570.32 577.16 0.0M
2024-02-29 571.65 573.67 567.44 572.77 0.0M
2024-02-28 571.79 573.76 566.79 571.65 0.0M
2024-02-27 567.27 571.91 567.27 571.79 0.0M
2024-02-26 565.31 569.44 564.56 567.27 0.0M
2024-02-23 563.45 568.86 563.45 565.31 0.0M
2024-02-22 557.07 564.99 557.07 563.45 0.0M
2024-02-21 558.64 558.64 554.93 557.07 0.0M
2024-02-20 562.59 562.59 556.95 558.64 0.0M
2024-02-16 561.51 567.56 560.09 562.59 0.0M
2024-02-15 553.46 563.36 553.46 561.51 0.0M
2024-02-14 546.20 555.06 546.20 553.46 0.0M
2024-02-13 557.09 557.09 541.37 546.20 0.0M
2024-02-12 551.50 560.21 551.50 557.09 0.0M
2024-02-09 543.77 551.81 543.77 551.50 0.0M
2024-02-08 541.21 544.56 540.21 543.77 0.0M
2024-02-07 539.20 542.21 534.79 541.21 0.0M
2024-02-06 540.56 543.93 537.53 539.20 0.0M
2024-02-05 549.56 549.56 538.33 540.56 0.0M
2024-02-02 539.44 551.02 536.97 549.56 0.0M
2024-02-01 537.77 540.38 530.70 539.44 0.0M
2024-01-31 550.77 554.73 537.77 537.77 0.0M
2024-01-30 552.75 552.75 549.28 550.77 0.0M
2024-01-29 549.41 552.84 547.27 552.75 0.0M
2024-01-26 546.98 553.25 546.98 549.41 0.0M
2024-01-25 549.55 551.18 543.52 546.98 0.0M
2024-01-24 546.22 554.28 546.22 549.55 0.0M
2024-01-23 544.43 548.10 543.77 546.22 0.0M
2024-01-22 539.52 546.40 539.52 544.43 0.0M
2024-01-19 535.23 539.52 532.23 539.52 0.0M
2024-01-18 535.45 536.52 530.67 535.23 0.0M
2024-01-17 536.56 536.56 526.52 535.45 0.0M
2024-01-16 539.26 539.30 533.30 536.56 0.0M
2024-01-12 541.33 545.66 538.00 539.26 0.0M
2024-01-11 543.65 544.65 537.78 541.33 0.0M
2024-01-10 545.61 545.61 540.93 543.65 0.0M
2024-01-09 555.90 555.90 544.83 545.61 0.0M
2024-01-08 549.87 556.43 548.08 555.90 0.0M
2024-01-05 546.26 554.46 545.88 549.87 0.0M
2024-01-04 545.49 551.57 543.60 546.26 0.0M
2024-01-03 553.77 553.77 543.64 545.49 0.0M
2024-01-02 557.29 557.29 548.87 553.77 0.0M