Baijiayun Group Ltd

RTCJF
🏛️ 美国 →
1.80
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
2022-12-30 67.90 67.90 34.50 46.90 0.0M
2022-12-23 39.30 41.50 39.30 41.50 0.0M
2022-12-22 39.90 42.50 38.60 42.50 0.0M
2022-12-21 39.85 40.50 38.75 40.00 0.0M
2022-12-20 39.00 41.05 39.00 40.95 0.0M
2022-12-19 39.20 41.20 39.20 41.20 0.0M
2022-12-16 40.80 43.10 38.65 43.10 0.0M
2022-12-15 40.00 41.50 39.50 41.50 0.0M
2022-12-14 40.25 42.00 40.25 42.00 0.0M
2022-12-13 39.50 41.50 39.50 41.45 0.0M
2022-12-12 42.45 42.45 42.45 42.45 0.0M
2022-12-09 41.25 42.75 40.45 42.75 0.0M
2022-12-08 44.00 44.00 41.25 42.50 0.0M
2022-12-07 43.25 44.00 43.25 44.00 0.0M
2022-12-06 40.73 43.10 40.73 43.10 0.0M
2022-12-05 44.90 44.90 40.70 42.20 0.0M
2022-12-02 39.50 44.95 36.80 44.95 0.0M
2022-12-01 40.00 40.00 36.00 39.00 0.0M
2022-11-30 38.80 39.20 36.40 39.20 0.0M
2022-11-29 38.22 39.00 36.00 39.00 0.0M
2022-11-28 37.45 38.00 35.30 37.75 0.0M
2022-11-25 36.45 37.45 34.20 37.45 0.0M
2022-11-23 36.55 36.55 35.25 36.45 0.0M
2022-11-22 38.10 38.10 35.25 37.25 0.0M
2022-11-21 37.00 38.50 37.00 38.50 0.0M
2022-11-18 35.65 37.75 35.65 37.75 0.0M
2022-11-17 37.25 37.95 35.70 36.95 0.0M
2022-11-16 35.30 36.20 35.30 36.20 0.0M
2022-11-15 37.50 37.95 34.00 36.15 0.0M
2022-11-14 37.55 37.75 36.78 37.75 0.0M
2022-11-11 35.00 37.50 34.25 37.50 0.0M
2022-11-10 34.75 34.75 32.85 33.80 0.0M
2022-11-09 35.50 35.50 34.50 35.10 0.0M
2022-11-08 34.60 35.60 34.25 35.00 0.0M
2022-11-07 35.15 35.20 34.25 35.20 0.0M
2022-11-04 35.63 35.65 35.45 35.55 0.0M
2022-11-03 35.00 36.25 35.00 36.20 0.0M
2022-11-02 35.75 36.05 34.25 36.05 0.0M
2022-11-01 34.20 35.90 34.20 35.90 0.0M
2022-10-31 35.15 35.85 35.15 35.85 0.0M
2022-10-27 35.30 36.20 35.05 36.20 0.0M
2022-10-26 35.65 37.00 35.00 36.85 0.0M
2022-10-25 35.65 36.50 35.00 36.45 0.0M
2022-10-24 34.90 36.45 34.22 36.45 0.0M
2022-10-21 36.80 36.90 34.25 36.45 0.0M
2022-10-20 36.55 38.00 36.55 38.00 0.0M
2022-10-19 37.70 37.75 35.25 37.75 0.0M
2022-10-18 37.10 37.85 35.15 37.45 0.0M
2022-10-17 35.28 37.50 33.35 37.00 0.0M
2022-10-14 36.20 36.20 35.25 35.65 0.0M
2022-10-13 37.43 37.43 35.00 36.45 0.0M
2022-10-12 38.00 38.10 33.80 38.10 0.0M
2022-10-11 38.75 38.75 35.73 37.20 0.0M
2022-10-10 38.45 39.00 34.60 38.75 0.0M
2022-10-07 41.20 41.40 37.25 38.70 0.0M
2022-10-06 36.10 39.35 35.00 38.95 0.0M
2022-10-05 41.00 41.75 37.10 39.15 0.0M
2022-10-04 42.50 42.50 40.71 40.71 0.0M
2022-10-03 45.00 45.00 41.75 43.75 0.0M
2022-09-30 42.50 44.94 41.35 44.90 0.0M
2022-09-29 41.55 44.84 39.00 44.84 0.0M
2022-09-28 43.75 47.20 41.65 43.70 0.0M
2022-09-27 42.40 46.40 41.85 44.70 0.0M
2022-09-26 43.40 45.00 39.90 43.20 0.0M
2022-09-23 35.55 44.10 32.50 44.10 0.0M
2022-09-22 41.30 41.30 37.50 39.50 0.0M
2022-09-21 45.10 45.48 41.60 42.75 0.0M
2022-09-20 46.60 46.60 43.55 45.75 0.0M
2022-09-19 45.55 47.00 43.10 43.45 0.0M
2022-09-16 45.40 47.25 42.50 47.20 0.0M
2022-09-15 46.30 47.25 42.75 47.25 0.0M
2022-09-14 45.50 47.45 45.50 46.80 0.0M
2022-09-13 45.50 47.35 45.50 47.35 0.0M
2022-09-12 48.60 48.60 45.50 47.45 0.0M
2022-09-09 45.55 47.60 43.15 47.60 0.0M
2022-09-08 45.00 46.75 45.00 46.10 0.0M
2022-09-07 49.50 50.05 46.00 48.10 0.0M
2022-09-06 51.25 51.25 49.54 50.00 0.0M
2022-09-02 50.90 50.90 49.40 50.60 0.0M
2022-09-01 51.40 51.50 50.25 50.85 0.0M
2022-08-31 46.90 51.25 43.05 51.25 0.0M
2022-08-30 50.00 51.75 46.21 51.75 0.0M
2022-08-29 51.80 51.85 50.00 50.68 0.0M
2022-08-26 51.00 51.00 50.00 50.10 0.0M
2022-08-25 50.30 51.55 50.00 51.15 0.0M
2022-08-24 53.95 54.30 50.00 50.00 0.0M
2022-08-23 51.35 54.90 51.35 52.25 0.0M
2022-08-22 48.60 52.50 48.60 50.93 0.0M
2022-08-19 48.48 49.25 48.48 49.25 0.0M
2022-08-18 48.00 48.30 47.50 47.50 0.0M
2022-08-17 47.90 48.43 47.90 48.23 0.0M
2022-08-16 46.50 48.00 45.95 47.55 0.0M
2022-08-15 47.75 47.75 46.50 46.95 0.0M
2022-08-12 47.00 48.71 47.00 47.75 0.0M
2022-08-11 46.05 48.20 45.28 47.55 0.0M
2022-08-10 44.95 47.15 44.95 46.20 0.0M
2022-08-09 43.75 45.75 43.75 44.00 0.0M
2022-08-08 45.00 45.65 41.60 44.30 0.0M
2022-08-05 41.15 45.77 40.80 43.53 0.0M
2022-08-04 41.11 44.72 40.75 41.15 0.0M
2022-08-03 43.80 44.50 40.75 41.08 0.0M
2022-08-02 40.10 44.29 38.81 44.05 0.0M
2022-08-01 38.25 40.90 37.50 39.15 0.0M
2022-07-29 38.60 41.40 38.30 39.00 0.0M
2022-07-28 38.65 41.80 38.15 39.15 0.0M
2022-07-27 41.00 44.65 39.25 39.75 0.0M
2022-07-26 34.65 41.27 34.65 40.95 0.0M
2022-07-25 34.95 36.80 32.85 35.80 0.0M
2022-07-22 37.20 39.05 35.00 35.95 0.0M
2022-07-21 37.05 39.05 35.79 36.75 0.0M
2022-07-20 34.10 37.50 33.25 37.50 0.0M
2022-07-19 25.45 34.30 25.45 33.65 0.0M
2022-07-18 25.65 33.24 23.55 27.40 0.1M
2022-07-15 24.15 25.80 22.75 23.60 0.0M
2022-07-14 24.00 24.65 22.75 23.45 0.0M
2022-07-13 24.35 25.15 23.40 24.25 0.0M
2022-07-12 24.15 25.40 23.61 24.70 0.0M
2022-07-11 25.55 26.56 22.85 23.20 0.0M
2022-07-08 25.70 25.70 25.25 25.25 0.0M
2022-07-07 25.45 28.39 24.25 24.55 0.0M
2022-07-06 28.00 28.60 25.10 25.10 0.0M
2022-07-05 24.80 27.40 24.75 27.30 0.0M
2022-07-01 26.40 28.10 24.50 24.50 0.0M
2022-06-30 23.35 26.30 23.35 26.30 0.0M
2022-06-29 26.10 27.45 22.65 24.88 0.0M
2022-06-28 27.55 29.40 26.00 26.45 0.0M
2022-06-27 30.00 32.30 27.74 28.50 0.0M
2022-06-24 29.55 31.73 26.35 31.40 0.0M
2022-06-23 27.15 31.15 26.85 27.85 0.0M
2022-06-22 26.65 27.88 26.55 26.60 0.0M
2022-06-21 25.46 26.62 25.46 26.00 0.0M
2022-06-17 24.30 25.65 24.10 25.65 0.0M
2022-06-16 25.35 25.65 24.35 25.65 0.0M
2022-06-15 25.00 27.05 24.03 25.45 0.0M
2022-06-14 26.00 27.55 22.55 25.33 0.0M
2022-06-13 5.20 5.53 4.71 4.93 0.0M
2022-06-10 5.24 5.53 5.02 5.23 0.0M
2022-06-09 5.81 5.81 5.29 5.39 0.0M
2022-06-08 5.32 5.54 5.26 5.43 0.0M
2022-06-07 5.06 5.64 5.06 5.62 0.0M
2022-06-06 5.27 5.53 5.15 5.17 0.0M
2022-06-03 5.46 5.66 5.22 5.42 0.0M
2022-06-02 5.29 5.87 5.23 5.39 0.0M
2022-06-01 5.30 5.30 5.30 5.30 0.0M
2022-05-31 5.11 5.66 5.11 5.27 0.0M
2022-05-27 5.20 5.20 5.20 5.20 0.0M
2022-05-26 5.18 5.42 5.12 5.25 0.0M
2022-05-25 4.92 5.21 4.92 5.21 0.0M
2022-05-24 4.89 4.89 4.89 4.89 0.0M
2022-05-23 4.70 4.96 4.66 4.95 0.0M
2022-05-20 4.84 4.85 4.40 4.64 0.0M
2022-05-19 4.85 4.85 4.85 4.85 0.0M
2022-05-18 4.99 4.99 4.73 4.79 0.0M
2022-05-17 5.01 5.01 4.73 4.75 0.0M
2022-05-16 5.11 5.17 5.00 5.17 0.0M
2022-05-13 4.99 5.29 4.96 5.10 0.0M
2022-05-12 4.56 5.08 4.56 4.85 0.0M
2022-05-11 5.10 5.31 4.71 4.71 0.0M
2022-05-10 4.90 5.47 4.40 5.02 0.0M
2022-05-09 5.19 5.19 4.57 4.87 0.0M
2022-05-06 5.30 5.43 5.23 5.23 0.0M
2022-05-05 5.85 6.00 5.23 5.23 0.0M
2022-05-04 5.93 6.15 5.77 5.85 0.0M
2022-05-03 6.10 6.39 5.90 6.22 0.0M
2022-05-02 6.21 6.24 6.10 6.11 0.0M
2022-04-29 6.75 6.85 6.25 6.27 0.0M
2022-04-28 6.30 6.51 6.29 6.51 0.0M
2022-04-27 31.30 32.35 30.50 30.50 0.0M
2022-04-26 31.20 31.20 30.90 30.90 0.0M
2022-04-25 30.75 31.85 30.50 30.50 0.0M
2022-04-22 31.30 31.85 30.66 31.85 0.0M
2022-04-21 30.05 32.25 30.05 32.00 0.0M
2022-04-20 32.00 32.35 29.55 30.05 0.0M
2022-04-19 30.32 32.25 30.32 31.75 0.0M
2022-04-18 31.50 31.50 31.35 31.40 0.0M
2022-04-14 30.50 31.05 30.50 30.98 0.0M
2022-04-13 31.50 31.70 29.15 30.60 0.0M
2022-04-12 31.00 31.55 30.60 31.55 0.0M
2022-04-11 31.00 32.32 31.00 31.15 0.0M
2022-04-08 31.50 32.45 31.50 32.45 0.0M
2022-04-07 32.85 32.85 31.45 32.56 0.0M
2022-04-06 33.00 33.81 31.25 32.62 0.0M
2022-04-05 33.56 39.10 33.56 34.00 0.0M
2022-04-04 34.25 35.75 33.00 34.15 0.0M
2022-04-01 35.65 39.35 34.05 34.35 0.0M
2022-03-31 33.90 35.15 33.54 35.00 0.0M
2022-03-30 34.40 34.75 34.00 34.00 0.0M
2022-03-29 35.50 35.50 34.55 34.55 0.0M
2022-03-28 35.76 35.76 34.15 34.15 0.0M
2022-03-25 34.00 36.40 33.90 33.90 0.0M
2022-03-24 36.30 36.30 35.00 35.00 0.0M
2022-03-23 34.25 36.77 34.05 36.77 0.0M
2022-03-22 34.00 37.50 34.00 36.65 0.0M
2022-03-21 34.75 34.75 34.00 34.00 0.0M
2022-03-18 35.00 35.00 35.00 35.00 0.0M
2022-03-17 34.07 34.95 34.07 34.95 0.0M
2022-03-16 31.50 33.90 31.50 33.02 0.0M
2022-03-15 30.40 31.75 29.75 31.40 0.0M
2022-03-14 32.50 32.50 30.90 30.90 0.0M
2022-03-11 6.85 6.85 6.85 6.85 0.0M
2022-03-10 33.85 35.25 32.25 34.25 0.0M
2022-03-09 34.75 35.29 33.50 34.50 0.0M
2022-03-08 34.25 35.40 34.25 35.38 0.0M
2022-03-07 35.50 36.45 33.75 34.55 0.0M
2022-03-04 36.05 36.05 35.25 35.25 0.0M
2022-03-03 37.45 37.45 37.45 37.45 0.0M
2022-03-02 36.50 36.53 36.50 36.50 0.0M
2022-03-01 36.50 36.50 35.35 36.35 0.0M
2022-02-28 35.60 37.45 35.60 37.45 0.0M
2022-02-25 36.30 36.30 35.75 35.75 0.0M
2022-02-24 34.25 37.00 30.00 37.00 0.0M
2022-02-23 35.50 35.69 35.50 35.69 0.0M
2022-02-22 37.55 37.73 34.40 35.50 0.0M
2022-02-18 38.43 38.43 38.43 38.43 0.0M
2022-02-17 38.60 38.75 37.50 38.75 0.0M
2022-02-16 40.00 40.00 37.15 37.15 0.0M
2022-02-15 36.15 39.90 35.70 39.50 0.0M
2022-02-14 38.60 38.60 35.95 36.40 0.0M
2022-02-11 38.50 38.60 38.35 38.60 0.0M
2022-02-10 38.60 38.60 36.80 38.60 0.0M
2022-02-09 36.05 38.45 36.05 37.30 0.0M
2022-02-08 37.05 38.30 37.05 37.30 0.0M
2022-02-07 36.21 36.25 36.21 36.25 0.0M
2022-02-04 37.25 37.50 36.50 36.50 0.0M
2022-02-03 36.20 38.15 36.10 37.80 0.0M
2022-02-02 37.16 37.16 35.75 35.75 0.0M
2022-02-01 35.55 36.63 35.10 36.55 0.0M
2022-01-31 35.20 36.45 35.20 36.05 0.0M
2022-01-28 37.50 37.50 35.35 36.45 0.0M
2022-01-27 35.25 38.20 35.25 38.20 0.0M
2022-01-26 36.80 37.95 35.95 35.95 0.0M
2022-01-25 36.40 38.60 34.30 36.10 0.0M
2022-01-24 37.40 37.70 36.35 36.40 0.0M
2022-01-21 39.60 39.75 37.50 37.75 0.0M
2022-01-20 38.80 39.90 38.61 39.90 0.0M
2022-01-19 36.50 39.65 36.50 39.65 0.0M
2022-01-18 37.70 39.95 37.70 39.05 0.0M
2022-01-14 37.90 38.25 37.90 37.90 0.0M
2022-01-13 40.31 40.31 37.95 40.25 0.0M
2022-01-12 39.25 41.85 39.15 39.95 0.0M
2022-01-11 36.40 39.15 36.25 39.15 0.0M
2022-01-10 37.05 38.60 36.40 36.50 0.0M
2022-01-07 37.60 38.58 37.60 38.58 0.0M
2022-01-06 38.73 39.95 38.73 39.75 0.0M
2022-01-05 37.55 37.60 37.55 37.55 0.0M
2022-01-04 39.00 39.79 36.75 39.79 0.0M
2022-01-03 36.90 39.05 36.05 39.00 0.0M