巴斯夫公司ADR

BASFY
🏛️ 美国 →
12.46
最后更新: 2025-09-30
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
2021-12-31 17.67 17.67 17.42 17.50 0.1M
2021-12-30 17.35 17.55 17.35 17.46 0.2M
2021-12-29 17.40 17.48 17.38 17.43 0.1M
2021-12-28 17.40 17.50 17.40 17.43 0.1M
2021-12-27 17.36 17.43 17.34 17.42 0.2M
2021-12-23 17.12 17.28 17.12 17.26 0.2M
2021-12-22 16.83 17.02 16.80 17.02 0.2M
2021-12-21 16.86 16.91 16.82 16.91 0.4M
2021-12-20 16.69 16.80 16.63 16.80 0.2M
2021-12-17 17.04 17.06 16.87 16.87 0.2M
2021-12-16 17.13 17.17 16.98 17.02 0.3M
2021-12-15 16.75 16.89 16.62 16.89 0.2M
2021-12-14 16.78 16.92 16.76 16.80 0.4M
2021-12-13 16.99 16.99 16.80 16.80 0.2M
2021-12-10 17.02 17.05 16.92 17.00 0.2M
2021-12-09 16.88 16.97 16.87 16.93 0.4M
2021-12-08 17.12 17.19 17.04 17.17 0.1M
2021-12-07 17.12 17.34 17.12 17.23 0.3M
2021-12-06 16.70 16.91 16.69 16.86 0.3M
2021-12-03 16.60 16.62 16.46 16.57 0.2M
2021-12-02 16.68 16.89 16.62 16.82 0.2M
2021-12-01 16.81 16.90 16.45 16.45 0.3M
2021-11-30 16.47 16.58 16.27 16.42 0.6M
2021-11-29 16.55 16.57 16.32 16.46 0.4M
2021-11-26 16.54 16.55 16.40 16.47 0.3M
2021-11-24 17.30 17.42 17.29 17.41 0.2M
2021-11-23 17.89 17.95 17.72 17.81 0.1M
2021-11-22 17.35 17.53 17.31 17.43 0.2M
2021-11-19 17.45 17.48 17.38 17.42 0.2M
2021-11-18 17.83 17.86 17.77 17.85 0.3M
2021-11-17 17.77 17.80 17.74 17.77 0.2M
2021-11-16 17.93 17.97 17.81 17.81 0.2M
2021-11-15 17.83 17.83 17.74 17.74 0.2M
2021-11-12 17.92 18.02 17.88 18.00 0.7M
2021-11-11 17.83 17.90 17.78 17.85 0.1M
2021-11-10 17.90 17.95 17.73 17.73 0.1M
2021-11-09 17.96 17.96 17.85 17.90 0.2M
2021-11-08 17.90 18.02 17.85 17.97 0.2M
2021-11-05 17.91 17.98 17.82 17.97 0.2M
2021-11-04 17.96 17.96 17.75 17.81 0.2M
2021-11-03 18.10 18.25 18.02 18.23 0.1M
2021-11-02 17.87 18.04 17.86 18.02 0.4M
2021-11-01 18.19 18.28 18.14 18.24 0.2M
2021-10-29 18.04 18.11 17.96 18.03 0.1M
2021-10-28 18.20 18.32 18.15 18.30 0.2M
2021-10-27 18.44 18.50 18.36 18.40 0.1M
2021-10-26 18.53 18.53 18.40 18.49 0.2M
2021-10-25 18.36 18.42 18.30 18.34 0.1M
2021-10-22 18.37 18.43 18.23 18.24 0.2M
2021-10-21 18.38 18.38 18.28 18.29 0.1M
2021-10-20 18.38 18.54 18.34 18.54 0.1M
2021-10-19 18.65 18.66 18.54 18.57 0.2M
2021-10-18 18.64 18.64 18.55 18.62 0.1M
2021-10-15 18.92 18.94 18.83 18.89 0.1M
2021-10-14 18.95 18.99 18.88 18.94 0.1M
2021-10-13 18.78 18.90 18.78 18.89 0.1M
2021-10-12 18.53 18.71 18.50 18.68 0.2M
2021-10-11 18.57 18.67 18.54 18.54 0.3M
2021-10-08 18.39 18.49 18.39 18.43 0.2M
2021-10-07 18.30 18.42 18.24 18.27 0.1M
2021-10-06 18.10 18.15 17.88 18.05 0.2M
2021-10-05 18.70 18.83 18.65 18.69 0.2M
2021-10-04 18.91 19.04 18.75 18.83 0.1M
2021-10-01 18.94 18.97 18.71 18.88 0.2M
2021-09-30 19.11 19.14 18.99 19.04 0.1M
2021-09-29 19.13 19.24 19.05 19.15 0.1M
2021-09-28 19.06 19.08 18.91 18.96 0.1M
2021-09-27 18.89 19.02 18.89 19.00 0.2M
2021-09-24 18.66 18.77 18.64 18.75 0.1M
2021-09-23 18.67 18.86 18.67 18.84 0.1M
2021-09-22 18.60 18.76 18.58 18.69 0.1M
2021-09-21 18.51 18.51 18.27 18.33 0.2M
2021-09-20 17.95 18.16 17.90 18.13 0.3M
2021-09-17 18.89 18.89 18.48 18.56 0.2M
2021-09-16 19.32 19.33 19.11 19.20 0.1M
2021-09-15 19.14 19.24 19.09 19.20 0.1M
2021-09-14 19.57 19.57 19.27 19.29 0.2M
2021-09-13 19.28 19.37 19.25 19.35 0.1M
2021-09-10 19.14 19.18 18.95 19.01 0.1M
2021-09-09 19.00 19.16 18.98 19.05 0.1M
2021-09-08 19.26 19.36 19.13 19.22 0.2M
2021-09-07 19.29 19.32 19.22 19.26 0.1M
2021-09-03 19.29 19.30 19.14 19.26 0.3M
2021-09-02 19.16 19.32 19.14 19.27 0.1M
2021-09-01 19.12 19.17 19.06 19.13 0.2M
2021-08-31 19.39 19.40 19.26 19.34 0.1M
2021-08-30 19.77 19.80 19.63 19.66 0.1M
2021-08-27 19.39 19.63 19.39 19.57 0.1M
2021-08-26 19.38 19.42 19.28 19.30 0.1M
2021-08-25 19.45 19.53 19.39 19.50 0.1M
2021-08-24 19.47 19.58 19.46 19.53 0.2M
2021-08-23 19.02 19.19 19.01 19.14 0.2M
2021-08-20 18.89 18.98 18.76 18.96 2.2M
2021-08-19 19.30 19.36 19.13 19.22 0.1M
2021-08-18 19.80 19.99 19.80 19.89 0.1M
2021-08-17 20.02 20.02 19.76 19.90 0.1M
2021-08-16 20.25 20.25 20.04 20.17 0.1M
2021-08-13 20.36 20.50 20.35 20.39 0.1M
2021-08-12 20.24 20.29 20.18 20.25 0.2M
2021-08-11 19.95 20.04 19.90 20.04 0.1M
2021-08-10 19.66 19.78 19.66 19.75 0.1M
2021-08-09 19.76 19.85 19.72 19.78 0.1M
2021-08-06 19.82 19.82 19.70 19.75 0.1M
2021-08-05 19.72 19.82 19.72 19.74 0.2M
2021-08-04 19.73 19.82 19.64 19.66 0.1M
2021-08-03 19.65 19.80 19.50 19.79 0.2M
2021-08-02 19.75 19.83 19.51 19.54 0.1M
2021-07-30 19.66 19.79 19.59 19.64 0.1M
2021-07-29 19.83 19.85 19.76 19.80 0.1M
2021-07-28 19.56 19.66 19.50 19.61 0.1M
2021-07-27 19.71 19.82 19.68 19.73 0.1M
2021-07-26 19.81 19.94 19.77 19.90 0.1M
2021-07-23 19.70 19.75 19.63 19.71 0.1M
2021-07-22 19.76 19.76 19.52 19.53 0.3M
2021-07-21 19.49 19.69 19.49 19.65 0.1M
2021-07-20 19.03 19.34 18.98 19.32 0.3M
2021-07-19 19.01 19.12 18.87 19.05 0.2M
2021-07-16 19.89 19.90 19.61 19.66 0.1M
2021-07-15 19.86 19.95 19.80 19.90 0.1M
2021-07-14 20.14 20.20 20.01 20.03 0.1M
2021-07-13 20.11 20.16 19.91 19.98 0.5M
2021-07-12 20.12 20.27 19.94 20.10 1.2M
2021-07-09 19.93 20.55 19.90 20.29 0.2M
2021-07-08 19.37 19.57 19.30 19.51 0.1M
2021-07-07 19.64 19.69 19.59 19.64 0.1M
2021-07-06 19.88 19.91 19.47 19.59 0.1M
2021-07-02 19.99 20.00 19.86 19.94 0.1M
2021-07-01 19.97 20.04 19.89 19.98 0.1M
2021-06-30 19.68 19.84 19.65 19.83 0.1M
2021-06-29 20.00 20.04 19.86 19.95 0.1M
2021-06-28 19.52 19.60 19.42 19.49 0.2M
2021-06-25 19.71 19.74 19.67 19.68 0.1M
2021-06-24 19.54 19.60 19.50 19.59 0.1M
2021-06-23 19.69 19.71 19.41 19.42 0.1M
2021-06-22 19.61 19.75 19.61 19.72 0.4M
2021-06-21 19.45 19.64 19.45 19.59 0.3M
2021-06-18 19.19 19.36 19.12 19.18 0.1M
2021-06-17 19.93 19.93 19.64 19.78 0.4M
2021-06-16 20.23 20.23 19.92 20.04 0.1M
2021-06-15 20.33 20.39 20.25 20.36 0.1M
2021-06-14 20.42 20.50 20.36 20.40 0.1M
2021-06-11 20.45 20.54 20.42 20.45 0.0M
2021-06-10 20.52 20.63 20.41 20.45 0.1M
2021-06-09 20.64 20.64 20.47 20.50 0.1M
2021-06-08 20.78 20.84 20.68 20.81 0.0M
2021-06-07 20.98 21.00 20.87 20.90 0.3M
2021-06-04 20.90 20.93 20.82 20.91 0.1M
2021-06-03 20.61 20.80 20.61 20.77 0.1M
2021-06-02 20.79 20.96 20.71 20.79 0.1M
2021-06-01 20.87 20.92 20.76 20.82 0.1M
2021-05-28 20.48 20.59 20.43 20.51 0.1M
2021-05-27 20.45 20.57 20.26 20.35 0.1M
2021-05-26 20.40 20.54 20.30 20.43 0.2M
2021-05-25 20.69 20.74 20.55 20.60 0.1M
2021-05-24 20.46 20.96 20.46 20.94 0.1M
2021-05-21 20.63 20.75 20.61 20.69 0.1M
2021-05-20 20.57 20.74 20.56 20.68 0.2M
2021-05-19 20.53 20.63 20.32 20.51 0.1M
2021-05-18 21.07 21.11 20.94 21.03 0.1M
2021-05-17 20.98 21.12 20.93 21.12 0.1M
2021-05-14 21.02 21.06 20.96 21.03 0.1M
2021-05-13 20.66 20.97 20.66 20.94 0.1M
2021-05-12 20.89 21.09 20.70 20.70 0.1M
2021-05-11 20.95 21.16 20.88 21.15 0.2M
2021-05-10 21.52 21.58 21.30 21.36 0.2M
2021-05-07 21.21 21.48 21.20 21.41 0.2M
2021-05-06 21.11 21.29 20.99 21.29 0.1M
2021-05-05 20.71 20.88 20.69 20.83 0.1M
2021-05-04 20.18 20.34 20.05 20.24 0.2M
2021-05-03 20.21 20.34 20.14 20.28 0.1M
2021-04-30 20.53 20.53 20.12 20.24 0.2M
2021-04-29 21.50 21.55 21.19 21.43 0.2M
2021-04-28 21.34 21.49 21.34 21.47 0.1M
2021-04-27 21.54 21.58 21.27 21.36 0.1M
2021-04-26 21.50 21.57 21.43 21.52 0.1M
2021-04-23 20.96 21.34 20.93 21.25 0.6M
2021-04-22 21.21 21.24 20.92 21.01 0.2M
2021-04-21 21.15 21.51 21.11 21.48 0.3M
2021-04-20 21.52 21.52 21.24 21.40 0.1M
2021-04-19 21.69 21.69 21.50 21.59 0.1M
2021-04-16 21.65 21.75 21.64 21.75 0.1M
2021-04-15 21.27 21.30 21.20 21.30 0.1M
2021-04-14 21.01 21.22 21.01 21.16 0.1M
2021-04-13 21.20 21.25 21.15 21.20 0.4M
2021-04-12 21.23 21.27 21.10 21.14 0.1M
2021-04-09 21.16 21.29 21.12 21.21 0.1M
2021-04-08 21.23 21.31 21.12 21.27 0.1M
2021-04-07 21.50 21.52 21.40 21.42 0.1M
2021-04-06 21.42 21.47 21.29 21.40 0.1M
2021-04-05 21.10 21.50 21.10 21.45 0.1M
2021-04-01 20.93 21.06 20.86 21.04 0.2M
2021-03-31 20.86 20.93 20.69 20.71 0.4M
2021-03-30 20.91 21.14 20.89 21.02 0.2M
2021-03-29 20.55 20.76 20.55 20.67 0.1M
2021-03-26 20.62 20.70 20.52 20.70 0.1M
2021-03-25 20.43 20.88 20.33 20.87 0.1M
2021-03-24 20.41 20.72 20.41 20.64 0.2M
2021-03-23 20.62 20.63 20.23 20.25 0.2M
2021-03-22 20.88 20.91 20.64 20.85 0.1M
2021-03-19 20.87 20.98 20.72 20.82 0.1M
2021-03-18 21.17 21.64 21.03 21.17 0.2M
2021-03-17 21.02 21.34 20.99 21.30 0.1M
2021-03-16 21.07 21.10 20.80 20.86 0.3M
2021-03-15 21.50 21.58 20.85 21.10 0.1M
2021-03-12 21.52 21.77 21.48 21.77 0.1M
2021-03-11 21.55 21.62 21.47 21.54 0.3M
2021-03-10 21.40 21.73 21.35 21.73 0.3M
2021-03-09 21.44 21.45 21.29 21.34 0.1M
2021-03-08 21.32 21.56 21.32 21.49 0.2M
2021-03-05 21.34 21.34 20.97 21.17 0.3M
2021-03-04 21.26 21.46 20.97 21.08 0.1M
2021-03-03 21.34 21.49 21.27 21.39 0.1M
2021-03-02 20.98 21.24 20.96 21.20 0.1M
2021-03-01 20.69 20.85 20.69 20.77 0.1M
2021-02-26 20.52 20.59 20.32 20.49 0.3M
2021-02-25 20.90 21.01 20.51 20.62 0.1M
2021-02-24 20.77 21.13 20.77 21.08 0.1M
2021-02-23 20.70 20.81 20.50 20.76 0.1M
2021-02-22 20.68 21.00 20.66 20.88 0.1M
2021-02-19 20.53 20.69 20.49 20.59 0.1M
2021-02-18 20.28 20.31 20.09 20.29 0.6M
2021-02-17 20.29 20.31 20.09 20.27 0.2M
2021-02-16 20.31 20.52 20.30 20.41 0.1M
2021-02-12 20.05 20.26 20.01 20.22 0.1M
2021-02-11 20.41 20.44 20.15 20.26 0.4M
2021-02-10 20.49 20.53 20.17 20.18 0.5M
2021-02-09 20.25 20.37 20.20 20.32 0.1M
2021-02-08 20.36 20.43 20.20 20.25 0.1M
2021-02-05 20.08 20.13 19.93 20.09 0.2M
2021-02-04 19.80 19.95 19.80 19.84 0.4M
2021-02-03 19.80 19.94 19.80 19.93 0.1M
2021-02-02 19.63 19.74 19.52 19.70 0.1M
2021-02-01 19.64 19.65 19.50 19.65 0.1M
2021-01-29 19.48 19.59 19.20 19.33 0.1M
2021-01-28 19.46 19.61 19.42 19.50 0.2M
2021-01-27 19.20 19.34 18.85 19.13 0.1M
2021-01-26 19.94 19.95 19.74 19.78 0.1M
2021-01-25 19.66 19.71 19.41 19.66 0.1M
2021-01-22 20.20 20.24 20.10 20.12 0.1M
2021-01-21 20.48 20.53 20.33 20.52 0.2M
2021-01-20 20.49 20.49 20.28 20.45 0.1M
2021-01-19 20.30 20.37 20.11 20.19 0.2M
2021-01-15 20.33 20.39 19.98 20.25 0.1M
2021-01-14 20.59 20.73 20.55 20.68 0.1M
2021-01-13 20.65 20.75 20.59 20.69 0.1M
2021-01-12 20.60 20.75 20.44 20.73 0.2M
2021-01-11 20.33 20.65 20.27 20.61 0.1M
2021-01-08 20.98 21.08 20.77 21.00 1.8M
2021-01-07 20.86 20.98 20.83 20.94 0.1M
2021-01-06 20.40 20.82 20.40 20.68 0.1M
2021-01-05 19.52 19.89 19.50 19.82 0.4M
2021-01-04 20.17 20.18 19.61 19.68 0.2M