百通公司

BDC
🏛️ 美国 →
116.80
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:40 102.94 102.94 102.94 102.94 2.1K
09:45 103.24 103.24 103.24 103.24 1.3K
09:50 103.26 103.26 103.26 103.26 0.4K
09:56 103.11 103.11 103.11 103.11 0.2K
09:57 102.75 102.75 102.75 102.75 0.3K
10:00 102.95 102.95 102.95 102.95 6.7K
10:01 102.30 102.30 101.99 101.99 4.1K
10:02 101.94 101.94 101.94 101.94 0.1K
10:03 102.19 102.39 102.19 102.39 3.8K
10:07 101.94 101.94 101.94 101.94 0.7K
10:08 101.75 102.02 101.75 102.02 1.1K
10:10 101.74 101.90 101.70 101.90 5.5K
10:14 102.07 102.07 102.07 102.07 3.8K
10:16 101.78 101.78 101.78 101.78 0.5K
10:19 101.52 101.53 101.42 101.42 1.6K
10:21 101.43 101.43 101.09 101.09 1.2K
10:23 101.43 101.43 101.43 101.43 0.2K
10:25 101.46 101.46 101.46 101.46 0.3K
10:26 101.73 101.73 101.73 101.73 1.4K
10:28 101.54 101.54 101.54 101.54 1.6K
10:31 101.50 101.50 101.50 101.50 2.9K
10:40 101.18 101.18 101.18 101.18 2.5K
10:43 101.05 101.05 101.05 101.05 0.1K
10:45 101.06 101.06 101.06 101.06 1.4K
10:47 100.86 100.86 100.76 100.76 1.2K
10:48 100.92 101.14 100.92 101.14 1.2K
10:50 100.98 100.98 100.98 100.98 0.5K
10:52 101.08 101.18 101.08 101.18 2.1K
10:54 101.20 101.20 101.20 101.20 0.5K
10:57 101.20 101.20 101.20 101.20 1.2K
11:01 101.57 101.57 101.57 101.57 0.3K
11:05 101.50 101.50 101.50 101.50 2.0K
11:06 101.50 101.67 101.50 101.67 2.0K
11:09 101.77 101.77 101.77 101.77 0.7K
11:12 101.68 101.68 101.68 101.68 0.7K
11:15 101.69 101.69 101.69 101.69 0.8K
11:17 101.87 101.87 101.87 101.87 1.3K
11:19 101.84 101.84 101.84 101.84 1.8K
11:22 101.66 101.97 101.66 101.97 0.5K
11:23 101.78 101.79 101.78 101.79 0.7K
11:25 101.80 101.80 101.80 101.80 0.5K
11:26 101.67 101.67 101.67 101.67 0.4K
11:29 101.67 101.68 101.67 101.68 1.1K
11:30 101.77 101.77 101.77 101.77 2.2K
11:33 102.17 102.17 102.14 102.14 0.7K
11:35 102.16 102.16 102.16 102.16 1.3K
11:38 102.65 102.65 102.65 102.65 1.4K
11:39 102.45 102.45 102.45 102.45 1.6K
11:40 102.25 102.34 102.25 102.34 1.7K
11:41 102.10 102.10 102.10 102.10 0.6K
11:43 102.05 102.05 102.05 102.05 0.1K
11:44 101.81 101.81 101.52 101.52 1.0K
11:45 101.72 101.72 101.72 101.72 0.2K
11:46 101.46 101.46 101.46 101.46 0.2K
11:47 102.12 102.12 102.12 102.12 2.4K
11:52 101.91 101.91 101.79 101.79 0.9K
11:54 101.96 101.96 101.96 101.96 0.5K
11:56 101.81 101.81 101.70 101.70 3.0K
11:58 101.70 101.70 101.70 101.70 0.6K
12:00 101.62 101.62 101.41 101.59 3.3K
12:01 101.53 101.56 101.53 101.56 0.9K
12:03 101.54 101.54 101.54 101.54 0.6K
12:09 101.50 101.50 101.50 101.50 0.4K
12:11 101.57 101.57 101.57 101.57 0.3K
12:13 101.54 101.72 101.54 101.72 1.7K
12:16 101.75 101.75 101.60 101.63 12.3K
12:17 101.62 101.62 101.62 101.62 0.6K
12:20 101.50 101.50 101.50 101.50 0.3K
12:21 101.70 101.70 101.70 101.70 2.9K
12:22 101.62 101.62 101.62 101.62 0.3K
12:23 101.63 101.63 101.60 101.60 0.4K
12:24 101.72 101.75 101.72 101.75 1.6K
12:26 101.78 101.78 101.78 101.78 0.1K
12:27 101.80 101.80 101.80 101.80 0.3K
12:28 101.92 102.13 101.92 102.13 3.7K
12:31 101.98 101.98 101.98 101.98 0.4K
12:33 102.23 102.23 102.23 102.23 1.5K
12:39 101.85 101.85 101.84 101.84 1.1K
12:40 102.08 102.08 102.08 102.08 0.8K
12:42 101.83 101.83 101.83 101.83 1.8K
12:44 101.92 101.92 101.68 101.68 1.1K
12:45 101.76 101.76 101.71 101.74 2.0K
12:47 101.98 101.98 101.98 101.98 0.9K
12:50 101.81 101.81 101.81 101.81 0.5K
12:53 101.81 101.81 101.81 101.81 0.6K
12:56 101.82 101.82 101.82 101.82 0.5K
13:00 101.72 101.76 101.72 101.76 2.4K
13:02 101.72 101.72 101.72 101.72 1.2K
13:07 101.80 101.80 101.80 101.80 0.2K
13:08 101.80 101.80 101.80 101.80 0.9K
13:09 101.77 101.77 101.77 101.77 0.1K
13:10 101.72 101.72 101.62 101.62 1.4K
13:11 101.61 101.63 101.55 101.55 3.6K
13:13 101.63 101.71 101.63 101.71 2.1K
13:15 101.92 101.92 101.92 101.92 0.8K
13:16 101.89 101.89 101.89 101.89 1.9K
13:20 101.87 101.87 101.87 101.87 0.1K
13:21 101.87 101.99 101.87 101.99 1.7K
13:22 101.97 101.97 101.97 101.97 0.2K
13:23 101.97 101.97 101.97 101.97 0.6K
13:25 101.97 101.97 101.97 101.97 0.5K
13:26 101.97 101.97 101.97 101.97 0.1K
13:27 101.97 101.97 101.97 101.97 0.4K
13:28 101.95 101.95 101.95 101.95 0.4K
13:30 101.83 101.83 101.83 101.83 2.0K
13:34 101.60 101.60 101.60 101.60 1.1K
13:36 101.68 101.68 101.68 101.68 0.6K
13:37 101.42 101.42 101.42 101.42 1.3K
13:39 101.51 101.51 101.51 101.51 0.1K
13:40 101.51 101.51 101.51 101.51 0.6K
13:41 101.50 101.57 101.50 101.57 2.0K
13:43 101.59 101.59 101.59 101.59 0.7K
13:45 101.54 101.54 101.54 101.54 0.4K
13:46 101.50 101.50 101.50 101.50 0.5K
13:47 101.48 101.50 101.42 101.42 4.0K
13:49 101.44 101.44 101.44 101.44 3.7K
13:50 101.48 101.48 101.48 101.48 0.6K
13:51 101.45 101.45 101.45 101.45 0.3K
13:53 101.42 101.42 101.42 101.42 0.4K
13:54 101.32 101.32 101.32 101.32 0.7K
13:55 101.33 101.33 101.33 101.33 0.1K
13:56 101.43 101.43 101.43 101.43 0.4K
13:57 101.42 101.42 101.42 101.42 0.3K
13:59 101.41 101.41 101.41 101.41 0.4K
14:01 101.34 101.34 101.34 101.34 0.3K
14:02 101.37 101.37 101.37 101.37 1.0K
14:04 101.30 101.30 101.18 101.18 2.7K
14:05 101.07 101.07 101.07 101.07 0.4K
14:07 100.97 100.97 100.96 100.96 0.7K
14:08 100.85 100.85 100.84 100.84 0.8K
14:09 100.90 100.90 100.88 100.88 2.7K
14:10 101.03 101.03 101.03 101.03 1.3K
14:11 101.23 101.23 101.23 101.23 0.2K
14:12 101.23 101.23 101.23 101.23 0.5K
14:13 101.20 101.20 101.20 101.20 1.1K
14:20 101.21 101.21 101.21 101.21 0.2K
14:23 101.20 101.20 101.20 101.20 0.2K
14:24 101.20 101.20 101.20 101.20 0.4K
14:25 101.06 101.36 101.06 101.20 1.7K
14:26 101.20 101.20 101.20 101.20 0.5K
14:27 100.89 100.89 100.89 100.89 2.2K
14:28 100.83 100.83 100.83 100.83 1.2K
14:30 101.16 101.16 101.15 101.15 1.2K
14:32 101.20 101.20 101.19 101.19 0.5K
14:33 101.20 101.20 101.20 101.20 0.6K
14:34 101.24 101.24 101.24 101.24 0.5K
14:35 101.24 101.24 101.24 101.24 0.8K
14:39 101.25 101.25 101.25 101.25 0.5K
14:40 101.09 101.09 101.09 101.09 1.5K
14:41 100.93 100.93 100.93 100.93 0.2K
14:42 101.08 101.10 101.04 101.04 1.8K
14:43 101.05 101.05 101.05 101.05 2.9K
14:54 100.74 100.74 100.67 100.67 1.3K
14:56 100.39 100.39 100.39 100.39 1.2K
14:59 100.44 100.60 100.44 100.60 0.3K
15:00 100.46 100.46 100.46 100.46 0.4K
15:03 100.48 100.48 100.48 100.47 1.5K
15:05 100.36 100.36 100.36 100.36 2.0K
15:06 100.20 100.20 100.20 100.20 0.9K
15:10 100.21 100.21 100.21 100.21 1.0K
15:11 100.24 100.24 100.24 100.24 1.0K
15:12 100.29 100.47 100.29 100.47 4.1K
15:14 100.56 100.56 100.56 100.56 0.9K
15:15 100.68 100.68 100.68 100.68 1.7K
15:17 100.70 100.70 100.70 100.70 1.0K
15:18 100.68 100.68 100.68 100.68 0.4K
15:19 100.69 100.80 100.69 100.80 0.7K
15:20 100.85 100.85 100.82 100.82 2.3K
15:22 100.76 100.76 100.76 100.76 0.5K
15:23 101.01 101.01 101.01 101.01 3.0K
15:26 101.15 101.20 101.15 101.20 1.2K
15:27 101.71 102.17 101.71 102.17 4.9K
15:28 102.04 102.09 102.04 102.09 3.6K
15:29 101.88 101.88 101.87 101.87 3.3K
15:30 101.70 101.70 101.66 101.66 1.1K
15:31 101.67 101.67 101.54 101.54 1.3K
15:32 101.67 101.68 101.67 101.68 1.9K
15:33 101.69 102.00 101.69 102.00 1.1K
15:34 102.05 102.34 102.05 102.34 2.4K
15:35 102.26 102.31 102.26 102.27 1.5K
15:36 102.26 102.26 102.18 102.18 1.9K
15:37 102.00 102.00 101.91 101.91 1.8K
15:38 102.03 102.03 101.83 101.84 3.7K
15:39 101.94 102.16 101.90 102.16 3.4K
15:40 102.17 102.17 102.10 102.10 4.8K
15:43 101.47 101.75 101.47 101.75 1.6K
15:44 101.59 101.60 101.59 101.60 1.6K
15:45 101.55 101.57 101.55 101.57 3.0K
15:46 101.43 101.43 101.41 101.41 0.7K
15:47 101.46 101.66 101.46 101.64 1.9K
15:48 101.70 101.72 101.70 101.72 2.2K
15:49 101.48 101.48 101.48 101.48 1.9K
15:50 101.51 101.54 101.40 101.46 2.9K
15:51 101.47 101.47 101.20 101.20 1.7K
15:52 101.21 101.41 101.21 101.41 3.4K
15:53 101.38 101.38 101.25 101.25 2.6K
15:54 101.11 101.11 101.03 101.05 2.3K
15:55 101.25 101.36 101.09 101.36 6.5K
15:56 101.42 101.44 101.31 101.31 3.9K
15:57 101.28 101.28 101.14 101.21 5.2K
15:58 101.22 101.22 101.03 101.11 10.4K
15:59 101.07 101.13 101.02 101.03 26.2K
16:00 101.02 101.09 101.02 101.09 143.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据