BAE系统公司

BAESY
🏛️ 美国 →
110.50
最后更新: 2025-10-01
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
2022-12-30 42.25 42.25 41.77 42.15 0.3M
2022-12-29 42.42 42.47 42.11 42.28 0.1M
2022-12-28 42.73 42.91 42.29 42.43 0.3M
2022-12-27 42.72 42.72 40.64 41.84 0.1M
2022-12-23 41.95 42.00 40.65 41.73 0.5M
2022-12-22 42.21 42.40 41.97 42.40 0.3M
2022-12-21 41.85 42.28 41.84 42.21 0.1M
2022-12-20 41.49 42.00 41.43 41.95 0.2M
2022-12-19 41.60 41.87 41.51 41.80 1.6M
2022-12-16 40.97 41.71 40.97 41.68 0.4M
2022-12-15 41.61 41.78 41.20 41.48 0.3M
2022-12-14 41.73 42.16 41.60 41.91 0.8M
2022-12-13 41.17 41.43 40.76 41.16 0.6M
2022-12-12 41.54 41.80 40.95 41.22 0.2M
2022-12-09 40.83 41.11 40.71 40.90 0.3M
2022-12-08 40.99 41.24 40.93 41.10 0.2M
2022-12-07 40.30 40.80 40.26 40.66 0.1M
2022-12-06 40.68 40.89 40.25 40.45 0.4M
2022-12-05 40.20 40.29 40.03 40.27 0.6M
2022-12-02 39.85 40.39 39.83 40.30 0.5M
2022-12-01 40.17 40.45 40.08 40.27 0.9M
2022-11-30 39.54 40.15 39.09 40.04 3.6M
2022-11-29 38.76 39.17 38.76 39.09 0.7M
2022-11-28 39.09 39.45 38.84 38.91 0.1M
2022-11-25 38.72 39.17 38.72 39.13 0.0M
2022-11-23 38.33 38.62 38.31 38.58 0.2M
2022-11-22 38.06 38.21 37.91 38.13 0.6M
2022-11-21 37.09 37.19 36.88 37.18 0.5M
2022-11-18 36.31 36.91 36.24 36.81 1.3M
2022-11-17 36.19 36.73 36.19 36.72 0.8M
2022-11-16 36.43 36.64 36.05 36.58 0.8M
2022-11-15 35.84 35.84 34.77 35.37 0.4M
2022-11-14 34.71 34.73 34.00 34.22 0.2M
2022-11-11 34.23 34.25 33.66 33.97 0.2M
2022-11-10 36.25 36.47 35.53 36.33 0.2M
2022-11-09 36.37 36.59 36.24 36.28 0.3M
2022-11-08 36.20 36.52 36.04 36.28 0.1M
2022-11-07 36.23 36.35 35.99 36.20 0.1M
2022-11-04 36.56 36.65 35.94 36.15 0.1M
2022-11-03 36.48 37.02 36.48 36.71 0.1M
2022-11-02 37.62 38.00 37.20 37.20 0.1M
2022-11-01 37.70 37.72 37.23 37.62 0.1M
2022-10-31 37.15 37.61 37.15 37.34 0.1M
2022-10-28 37.27 37.87 37.22 37.87 0.1M
2022-10-27 37.41 37.61 37.08 37.15 0.2M
2022-10-26 37.36 37.89 37.36 37.77 0.1M
2022-10-25 37.12 37.28 36.83 36.97 0.1M
2022-10-24 36.93 37.30 36.63 36.63 0.1M
2022-10-21 35.62 36.78 35.58 36.78 0.1M
2022-10-20 36.56 36.79 36.10 36.33 0.1M
2022-10-19 36.21 36.73 36.15 36.33 0.1M
2022-10-18 35.78 36.24 35.62 36.24 0.1M
2022-10-17 35.29 36.32 35.27 35.86 0.1M
2022-10-14 36.93 36.93 35.16 35.26 0.1M
2022-10-13 36.30 37.31 36.26 37.17 0.1M
2022-10-12 36.64 36.71 36.38 36.55 0.1M
2022-10-11 36.81 37.45 36.56 36.60 0.1M
2022-10-10 36.83 37.16 36.82 37.03 0.1M
2022-10-07 37.38 37.60 37.30 37.41 0.1M
2022-10-06 36.78 36.91 36.34 36.53 0.1M
2022-10-05 37.10 37.31 36.80 37.10 0.0M
2022-10-04 36.55 37.38 36.47 37.30 0.2M
2022-10-03 35.58 36.14 35.53 36.01 0.2M
2022-09-30 35.41 35.56 34.96 35.06 0.2M
2022-09-29 36.01 36.54 35.62 36.50 0.3M
2022-09-28 34.27 35.24 34.04 35.24 0.1M
2022-09-27 34.36 34.66 34.08 34.21 0.2M
2022-09-26 34.82 35.20 34.51 34.75 0.1M
2022-09-23 35.19 35.19 34.30 34.32 0.1M
2022-09-22 36.41 36.50 36.00 36.27 0.1M
2022-09-21 36.43 36.55 36.01 36.04 0.1M
2022-09-20 34.93 35.28 34.85 35.02 0.1M
2022-09-19 33.64 35.00 33.64 34.99 0.1M
2022-09-16 35.04 35.24 34.78 34.83 0.2M
2022-09-15 35.61 35.61 35.28 35.36 0.3M
2022-09-14 35.88 35.97 35.53 35.66 0.3M
2022-09-13 36.82 37.09 36.07 36.07 0.5M
2022-09-12 37.20 37.24 36.62 36.62 0.2M
2022-09-09 36.37 36.44 36.19 36.27 0.1M
2022-09-08 35.78 36.29 35.76 36.08 0.1M
2022-09-07 35.91 35.96 35.69 35.88 0.1M
2022-09-06 36.17 36.24 35.93 35.96 0.1M
2022-09-02 35.14 35.35 34.95 34.98 0.1M
2022-09-01 35.18 35.35 35.06 35.24 0.2M
2022-08-31 36.28 36.43 36.02 36.10 0.1M
2022-08-30 37.30 37.35 36.77 36.81 0.3M
2022-08-29 38.15 38.37 38.10 38.30 0.2M
2022-08-26 38.62 38.77 38.21 38.27 0.2M
2022-08-25 38.34 38.49 38.21 38.33 0.1M
2022-08-24 37.73 38.13 37.73 38.05 0.1M
2022-08-23 37.77 37.93 37.64 37.75 0.1M
2022-08-22 37.83 38.08 37.72 37.92 0.1M
2022-08-19 37.91 38.05 37.87 38.00 0.2M
2022-08-18 38.38 38.45 37.99 38.04 0.1M
2022-08-17 38.32 38.70 38.31 38.45 0.8M
2022-08-16 38.55 38.75 38.51 38.59 0.1M
2022-08-15 37.65 37.83 37.57 37.78 0.0M
2022-08-12 38.01 38.04 37.59 37.85 0.0M
2022-08-11 38.42 38.70 38.34 38.47 0.1M
2022-08-10 38.79 38.79 38.52 38.60 0.0M
2022-08-09 38.47 38.82 38.44 38.53 0.1M
2022-08-08 38.75 38.75 38.16 38.21 0.1M
2022-08-05 38.39 38.46 38.20 38.35 0.1M
2022-08-04 38.65 38.80 38.44 38.61 0.5M
2022-08-03 39.55 39.55 38.48 38.87 0.3M
2022-08-02 39.20 39.34 38.76 38.95 0.5M
2022-08-01 38.71 39.01 38.50 38.62 1.6M
2022-07-29 37.12 37.81 37.10 37.67 0.8M
2022-07-28 38.03 38.03 37.61 37.95 0.2M
2022-07-27 37.71 38.24 37.52 38.19 0.2M
2022-07-26 37.70 37.96 37.65 37.79 0.2M
2022-07-25 37.30 37.77 37.30 37.74 0.3M
2022-07-22 37.56 37.80 37.25 37.38 0.2M
2022-07-21 37.32 37.62 37.24 37.62 0.5M
2022-07-20 38.73 38.78 38.30 38.40 0.4M
2022-07-19 38.78 39.12 38.78 39.09 0.1M
2022-07-18 38.69 39.03 38.67 38.73 0.1M
2022-07-15 37.66 37.88 37.52 37.69 2.0M
2022-07-14 37.80 38.11 37.58 37.69 0.5M
2022-07-13 38.52 38.91 38.43 38.69 0.1M
2022-07-12 39.35 39.58 39.06 39.17 0.1M
2022-07-11 39.05 39.09 38.71 38.76 0.1M
2022-07-08 38.93 39.44 38.93 39.12 0.1M
2022-07-07 39.17 39.61 39.15 39.53 0.1M
2022-07-06 39.40 39.59 38.90 39.31 0.1M
2022-07-05 39.03 39.06 38.57 38.87 0.6M
2022-07-01 40.84 41.14 40.23 41.14 0.1M
2022-06-30 40.43 40.76 40.35 40.60 0.3M
2022-06-29 41.00 41.05 40.13 40.58 0.8M
2022-06-28 40.30 40.66 40.30 40.51 0.4M
2022-06-27 39.04 39.55 39.04 39.44 0.4M
2022-06-24 38.22 38.61 38.20 38.61 0.3M
2022-06-23 37.96 37.98 37.32 37.66 0.7M
2022-06-22 37.21 37.50 37.17 37.36 0.9M
2022-06-21 37.38 37.45 37.24 37.30 0.2M
2022-06-17 37.12 37.17 36.59 36.81 0.1M
2022-06-16 37.16 37.52 37.01 37.26 0.1M
2022-06-15 37.04 37.32 36.68 37.21 0.1M
2022-06-14 37.38 37.45 36.86 37.16 0.1M
2022-06-13 37.61 37.61 36.87 37.11 0.1M
2022-06-10 38.20 38.20 37.93 38.10 0.1M
2022-06-09 39.09 39.23 38.69 38.69 0.4M
2022-06-08 39.81 39.96 39.43 39.70 0.7M
2022-06-07 39.73 40.19 39.64 40.07 0.6M
2022-06-06 39.71 40.00 39.70 39.83 0.4M
2022-06-03 39.99 39.99 38.98 39.12 0.0M
2022-06-02 39.99 39.99 39.04 39.43 0.1M
2022-06-01 39.15 39.19 38.85 38.90 0.5M
2022-05-31 38.33 38.54 38.02 38.15 0.2M
2022-05-27 39.23 39.35 38.74 39.03 0.0M
2022-05-26 38.84 39.17 38.73 39.03 0.0M
2022-05-25 38.80 38.93 38.57 38.82 0.1M
2022-05-24 38.88 39.05 38.65 38.93 0.1M
2022-05-23 38.17 38.69 38.17 38.55 0.0M
2022-05-20 37.94 38.03 37.43 37.61 0.1M
2022-05-19 37.43 37.97 37.43 37.70 0.0M
2022-05-18 37.86 38.01 37.38 37.46 0.1M
2022-05-17 38.02 38.40 37.76 38.31 0.3M
2022-05-16 37.32 37.49 37.17 37.45 0.1M
2022-05-13 36.35 36.70 36.20 36.63 0.1M
2022-05-12 36.24 36.24 35.70 35.83 0.1M
2022-05-11 36.87 37.17 36.42 36.42 0.6M
2022-05-10 36.93 37.45 36.86 37.30 0.2M
2022-05-09 37.29 37.29 36.85 37.03 0.4M
2022-05-06 38.01 38.01 37.42 37.52 0.3M
2022-05-05 37.85 38.11 37.62 37.71 0.2M
2022-05-04 38.56 39.53 38.26 39.13 0.4M
2022-05-03 38.67 38.84 38.32 38.48 0.1M
2022-05-02 37.00 37.48 36.87 37.21 0.6M
2022-04-29 37.00 37.28 36.91 37.14 0.3M
2022-04-28 36.55 36.67 36.35 36.60 0.7M
2022-04-27 36.05 36.52 35.97 36.20 0.1M
2022-04-26 37.08 37.14 36.46 36.50 0.1M
2022-04-25 37.44 37.54 37.21 37.52 0.1M
2022-04-22 38.34 38.48 38.16 38.22 0.1M
2022-04-21 38.48 38.85 38.41 38.45 0.1M
2022-04-20 39.65 39.80 39.57 39.78 0.1M
2022-04-19 39.45 39.72 39.42 39.49 0.1M
2022-04-18 40.50 40.50 39.56 39.56 0.1M
2022-04-14 39.89 39.97 39.84 39.96 0.1M
2022-04-13 40.16 40.18 39.57 39.80 0.1M
2022-04-12 39.90 40.25 39.78 39.96 0.1M
2022-04-11 39.54 39.87 39.34 39.73 0.1M
2022-04-08 38.73 38.77 38.52 38.72 0.1M
2022-04-07 38.01 38.52 37.89 38.51 0.1M
2022-04-06 38.52 38.68 38.31 38.48 0.1M
2022-04-05 38.96 39.08 38.63 38.84 0.2M
2022-04-04 38.42 38.47 38.07 38.17 0.1M
2022-04-01 37.31 37.50 37.18 37.47 0.1M
2022-03-31 37.94 38.03 37.63 37.67 0.1M
2022-03-30 37.67 38.51 37.67 38.34 0.1M
2022-03-29 36.94 37.88 36.79 37.47 0.2M
2022-03-28 38.29 38.37 38.06 38.37 0.1M
2022-03-25 39.71 39.95 39.70 39.88 0.1M
2022-03-24 39.36 39.57 39.08 39.57 0.3M
2022-03-23 38.97 39.01 38.70 38.80 0.5M
2022-03-22 38.89 39.14 38.65 39.07 0.1M
2022-03-21 38.07 38.70 38.07 38.54 0.1M
2022-03-18 38.01 38.24 37.76 38.22 0.2M
2022-03-17 37.58 38.17 37.48 38.04 0.2M
2022-03-16 37.25 37.25 36.48 37.23 0.3M
2022-03-15 37.61 38.29 37.44 38.15 0.1M
2022-03-14 38.56 38.61 37.14 37.15 0.3M
2022-03-11 38.41 38.78 38.02 38.07 1.1M
2022-03-10 38.28 38.60 37.90 38.10 0.9M
2022-03-09 37.36 38.63 37.21 38.22 0.3M
2022-03-08 39.05 40.65 39.02 39.87 0.9M
2022-03-07 39.42 39.50 38.25 38.69 0.5M
2022-03-04 36.89 36.92 36.32 36.53 0.9M
2022-03-03 38.43 38.46 37.01 37.25 0.7M
2022-03-02 39.00 39.55 38.74 38.82 0.8M
2022-03-01 40.22 40.56 39.56 39.57 0.5M
2022-02-28 39.07 39.66 38.44 38.81 0.4M
2022-02-25 35.30 35.72 35.23 35.69 0.4M
2022-02-24 34.10 34.99 33.53 34.83 0.6M
2022-02-23 32.90 33.08 32.67 32.69 0.1M
2022-02-22 32.45 32.76 32.29 32.47 0.2M
2022-02-18 32.70 32.85 32.59 32.74 0.1M
2022-02-17 32.58 32.74 32.56 32.66 0.1M
2022-02-16 32.68 32.86 32.56 32.86 0.2M
2022-02-15 32.75 32.97 32.67 32.95 0.1M
2022-02-14 33.09 33.13 32.67 32.81 0.1M
2022-02-11 32.75 33.20 32.69 32.95 0.1M
2022-02-10 32.47 33.38 32.45 32.55 0.1M
2022-02-09 32.66 32.67 32.34 32.37 0.1M
2022-02-08 32.13 32.27 32.07 32.26 0.0M
2022-02-07 31.38 31.66 31.33 31.49 0.1M
2022-02-04 31.10 31.50 31.03 31.44 0.1M
2022-02-03 31.56 31.75 31.37 31.37 0.1M
2022-02-02 31.35 31.53 31.19 31.41 0.1M
2022-02-01 31.61 31.86 31.53 31.84 0.0M
2022-01-31 31.43 31.59 31.21 31.58 0.2M
2022-01-28 32.35 32.35 31.79 32.15 0.2M
2022-01-27 32.92 33.00 32.40 32.64 0.2M
2022-01-26 33.02 33.33 32.71 32.77 0.2M
2022-01-25 32.82 33.17 32.55 33.00 0.3M
2022-01-24 32.35 32.82 32.18 32.79 0.7M
2022-01-21 32.43 32.65 32.40 32.42 0.4M
2022-01-20 32.66 32.91 32.56 32.57 0.4M
2022-01-19 32.62 32.87 32.55 32.75 0.2M
2022-01-18 32.50 32.75 32.45 32.71 0.2M
2022-01-14 31.91 31.98 31.77 31.90 0.1M
2022-01-13 31.49 31.91 31.42 31.57 1.0M
2022-01-12 31.52 31.58 31.46 31.55 0.2M
2022-01-11 30.99 31.32 30.99 31.32 0.5M
2022-01-10 30.82 31.28 30.70 31.26 0.6M
2022-01-07 29.90 30.50 29.89 30.44 0.2M
2022-01-06 29.73 29.83 29.66 29.76 0.2M
2022-01-05 29.78 29.80 29.45 29.45 0.2M
2022-01-04 29.99 30.24 29.92 29.95 0.3M
2022-01-03 29.78 30.00 29.67 29.94 0.1M