百通公司

BDC
🏛️ 美国 →
115.41
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:40 120.58 120.58 120.58 120.58 3.8K
09:42 119.96 119.96 119.96 119.96 0.4K
09:45 120.42 120.42 120.23 120.23 0.6K
09:46 120.23 120.23 120.23 120.23 0.1K
09:47 120.23 120.23 120.21 120.21 0.7K
09:48 120.48 120.48 120.48 120.48 1.0K
09:49 120.16 120.26 120.16 120.26 0.2K
09:50 120.26 120.26 120.26 120.26 1.1K
09:51 120.27 120.27 120.27 120.27 0.5K
09:53 120.27 120.27 120.27 120.27 0.3K
09:55 120.16 120.16 120.16 120.16 1.1K
09:57 120.01 120.01 120.01 120.01 0.1K
09:58 120.03 120.23 120.03 120.23 1.0K
09:59 120.52 120.52 120.52 120.52 1.3K
10:01 120.49 120.49 120.49 120.49 0.5K
10:03 120.50 120.50 120.50 120.50 0.9K
10:07 120.62 120.63 120.62 120.62 2.1K
10:11 120.54 120.54 120.54 120.54 0.3K
10:13 120.57 120.57 120.57 120.57 0.4K
10:20 120.27 120.27 120.27 120.27 0.7K
10:21 120.33 120.33 120.32 120.32 0.7K
10:23 120.45 120.47 120.45 120.47 0.3K
10:24 120.23 120.27 120.23 120.27 2.2K
10:25 120.50 120.50 120.48 120.48 2.4K
10:30 120.41 120.41 120.41 120.41 0.9K
10:32 120.90 120.90 120.90 120.90 0.2K
10:33 120.56 120.56 120.56 120.56 0.2K
10:36 120.67 120.67 120.67 120.67 0.6K
10:37 120.72 120.72 120.72 120.72 0.2K
10:39 120.55 120.55 120.43 120.43 0.6K
10:42 120.69 120.69 120.69 120.69 0.4K
10:43 120.69 120.69 120.69 120.69 2.5K
10:44 120.83 120.83 120.83 120.83 0.4K
10:46 120.83 120.83 120.83 120.83 1.0K
10:49 120.43 120.43 120.43 120.43 0.7K
10:54 120.67 120.67 120.67 120.67 1.8K
11:00 120.93 120.93 120.93 120.93 0.2K
11:04 120.96 120.96 120.96 120.96 0.3K
11:07 120.96 120.96 120.96 120.96 0.4K
11:08 120.87 120.87 120.77 120.82 1.3K
11:09 121.01 121.01 120.96 120.96 0.5K
11:10 120.83 120.83 120.67 120.67 1.0K
11:11 120.72 120.72 120.37 120.37 1.4K
11:12 120.42 120.42 120.42 120.42 0.9K
11:13 120.21 120.60 120.21 120.60 1.0K
11:14 120.73 120.73 120.54 120.57 1.0K
11:15 120.50 120.65 120.50 120.65 0.5K
11:16 120.48 120.48 120.43 120.44 0.6K
11:21 120.96 120.97 120.96 120.97 2.5K
11:22 120.97 120.97 120.97 120.97 0.1K
11:23 121.01 121.05 121.01 121.05 0.8K
11:24 121.02 121.02 121.02 121.02 0.1K
11:25 120.74 120.93 120.74 120.93 1.5K
11:28 121.00 121.00 121.00 121.00 0.2K
11:29 120.89 120.89 120.89 120.89 0.2K
11:30 120.94 120.94 120.94 120.94 0.4K
11:31 120.76 120.76 120.76 120.76 0.2K
11:32 120.61 120.61 120.61 120.61 0.8K
11:36 120.69 120.69 120.69 120.69 1.4K
11:37 120.71 120.71 120.71 120.71 0.1K
11:38 120.69 120.69 120.69 120.69 0.5K
11:39 120.80 120.80 120.80 120.80 1.1K
11:47 120.41 120.41 120.41 120.41 0.3K
11:50 120.40 120.40 120.40 120.40 0.2K
11:51 120.38 120.38 120.37 120.37 1.5K
11:55 120.47 120.48 120.47 120.48 0.3K
11:56 120.57 120.57 120.57 120.57 0.7K
11:59 120.46 120.57 120.46 120.57 1.6K
12:01 120.52 120.52 120.52 120.52 0.6K
12:02 120.47 120.47 120.47 120.47 0.3K
12:04 120.56 120.56 120.56 120.56 0.5K
12:05 120.62 120.62 120.62 120.62 0.7K
12:09 120.68 120.68 120.58 120.58 2.2K
12:10 120.68 120.68 120.68 120.68 0.2K
12:12 120.71 120.71 120.71 120.71 0.3K
12:14 120.74 120.74 120.74 120.74 0.1K
12:17 120.54 120.63 120.54 120.63 0.9K
12:18 120.76 120.76 120.76 120.76 0.2K
12:19 120.72 120.73 120.72 120.73 1.2K
12:20 120.82 120.82 120.82 120.82 0.5K
12:23 120.72 120.72 120.72 120.72 0.4K
12:29 120.72 120.72 120.72 120.72 0.2K
12:31 120.62 120.62 120.62 120.62 1.2K
12:32 120.54 120.54 120.54 120.54 1.2K
12:36 120.42 120.42 120.42 120.42 0.5K
12:39 120.38 120.38 120.38 120.38 0.5K
12:43 120.41 120.41 120.41 120.41 0.4K
12:48 120.38 120.38 120.38 120.38 0.5K
12:54 120.42 120.42 120.36 120.36 1.4K
12:59 120.20 120.20 120.20 120.20 0.1K
13:01 120.30 120.46 120.30 120.46 2.6K
13:10 120.41 120.41 120.41 120.41 1.3K
13:17 120.30 120.30 120.30 120.30 0.2K
13:20 120.38 120.41 120.38 120.41 0.9K
13:21 120.36 120.36 120.26 120.26 2.1K
13:22 120.12 120.12 120.06 120.06 1.6K
13:25 120.00 120.00 120.00 120.00 1.4K
13:28 119.73 119.73 119.73 119.73 2.6K
13:35 119.46 119.46 119.46 119.46 0.1K
13:36 119.64 119.71 119.64 119.71 0.6K
13:38 119.80 119.80 119.80 119.80 0.4K
13:39 119.60 119.60 119.60 119.60 2.3K
13:44 119.45 119.45 119.45 119.45 0.1K
13:45 119.43 119.43 119.43 119.43 0.3K
13:46 119.60 119.60 119.60 119.60 1.1K
13:47 119.61 119.62 119.61 119.62 0.6K
13:48 119.65 119.65 119.46 119.46 3.1K
13:49 119.55 119.55 119.55 119.55 0.7K
13:52 119.57 119.61 119.57 119.61 2.0K
13:54 119.67 119.67 119.67 119.67 0.5K
13:55 119.66 119.66 119.66 119.66 0.9K
13:56 119.65 119.65 119.65 119.65 0.1K
13:57 119.64 119.64 119.64 119.64 0.7K
13:59 119.56 119.56 119.56 119.56 0.1K
14:00 119.66 119.66 119.63 119.65 2.1K
14:01 119.69 119.69 119.69 119.69 1.7K
14:05 119.57 119.57 119.57 119.57 0.8K
14:09 119.48 119.48 119.48 119.48 0.1K
14:10 119.63 119.63 119.63 119.63 0.5K
14:15 119.51 119.51 119.51 119.51 0.1K
14:16 119.48 119.56 119.48 119.56 2.8K
14:17 119.61 119.61 119.61 119.61 0.4K
14:18 119.61 119.61 119.61 119.61 0.1K
14:19 119.61 119.62 119.61 119.62 1.3K
14:21 119.65 119.65 119.65 119.65 0.6K
14:22 119.61 119.61 119.61 119.61 0.4K
14:23 119.61 119.61 119.61 119.61 0.2K
14:24 119.62 119.62 119.62 119.62 1.1K
14:27 119.67 119.67 119.67 119.67 0.4K
14:30 119.60 119.60 119.60 119.60 0.6K
14:32 119.63 119.63 119.63 119.63 1.1K
14:34 119.59 119.59 119.59 119.59 0.8K
14:35 119.68 119.68 119.68 119.68 3.1K
14:39 119.58 119.58 119.58 119.58 0.6K
14:41 119.66 119.66 119.66 119.66 0.3K
14:42 119.59 119.59 119.59 119.59 0.7K
14:43 119.45 119.50 119.45 119.50 1.8K
14:44 119.50 119.52 119.50 119.52 0.9K
14:48 119.45 119.58 119.45 119.58 3.2K
14:55 119.51 119.51 119.51 119.51 0.2K
14:58 119.52 119.56 119.36 119.45 5.9K
14:59 119.46 119.52 119.46 119.52 1.3K
15:04 119.45 119.45 119.45 119.45 0.2K
15:06 119.44 119.44 119.44 119.44 0.2K
15:07 119.44 119.44 119.44 119.44 1.7K
15:12 119.42 119.42 119.42 119.42 0.5K
15:13 119.38 119.44 119.38 119.44 1.6K
15:14 119.50 119.50 119.50 119.50 0.7K
15:15 119.50 119.50 119.50 119.50 0.9K
15:16 119.50 119.50 119.50 119.50 0.5K
15:17 119.72 119.85 119.72 119.85 8.8K
15:18 119.88 120.03 119.88 120.03 2.9K
15:21 120.25 120.31 120.25 120.31 0.8K
15:22 120.38 120.51 120.38 120.51 1.6K
15:23 120.61 120.61 120.61 120.61 0.4K
15:24 120.55 120.55 120.41 120.41 3.6K
15:25 120.41 120.41 120.29 120.29 2.4K
15:26 120.29 120.30 120.25 120.25 2.5K
15:27 120.31 120.58 120.24 120.50 4.3K
15:28 120.30 120.30 120.18 120.18 2.1K
15:29 120.11 120.20 120.11 120.20 1.1K
15:30 120.10 120.24 120.10 120.24 3.0K
15:31 120.30 120.30 120.23 120.28 1.5K
15:32 120.28 120.28 120.28 120.28 0.1K
15:33 120.31 120.40 120.31 120.33 1.6K
15:34 120.40 120.48 120.40 120.48 1.2K
15:35 120.48 120.48 120.36 120.36 2.9K
15:36 120.36 120.37 120.23 120.29 3.5K
15:37 120.29 120.30 120.29 120.30 1.1K
15:38 120.30 120.30 120.16 120.22 7.7K
15:39 120.23 120.23 120.23 120.23 0.9K
15:40 120.47 120.47 120.47 120.47 1.3K
15:41 120.56 120.56 120.56 120.56 0.9K
15:42 120.50 120.63 120.50 120.63 2.5K
15:43 120.74 120.74 120.74 120.74 0.5K
15:44 120.86 120.86 120.86 120.86 0.3K
15:45 120.95 120.95 120.86 120.86 1.8K
15:46 120.87 120.87 120.74 120.74 2.0K
15:47 120.80 120.80 120.80 120.80 1.7K
15:48 120.78 120.81 120.78 120.81 2.6K
15:50 120.80 120.95 120.80 120.95 2.4K
15:51 120.88 120.94 120.88 120.93 1.8K
15:52 120.98 120.98 120.98 120.98 0.4K
15:53 120.99 120.99 120.90 120.91 3.9K
15:54 120.89 120.89 120.85 120.89 3.1K
15:55 120.87 121.13 120.87 121.13 2.7K
15:56 121.14 121.27 121.14 121.26 2.8K
15:57 121.15 121.17 121.10 121.10 1.9K
15:58 121.01 121.06 121.01 121.06 3.7K
15:59 120.96 121.22 120.96 121.22 8.1K
16:00 121.10 121.12 121.10 121.12 62.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据