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
09:32 103.50 103.50 103.50 103.50 5.4K
09:35 103.47 103.47 103.47 103.47 0.5K
09:37 102.80 102.80 102.80 102.80 0.1K
09:38 102.98 102.98 102.98 102.98 3.0K
09:40 103.16 103.16 103.16 103.16 0.2K
09:41 103.24 103.24 103.24 103.24 0.8K
09:44 103.01 103.03 103.01 103.03 1.5K
09:45 102.99 102.99 102.99 102.99 2.4K
09:48 102.38 102.38 102.38 102.38 0.2K
09:50 102.00 102.00 102.00 102.00 0.5K
09:52 102.18 102.58 102.18 102.45 0.7K
09:56 102.24 102.24 102.24 102.24 0.2K
09:59 102.54 102.54 102.19 102.19 0.7K
10:00 102.19 102.19 102.19 102.19 0.4K
10:01 102.54 102.54 102.19 102.19 2.3K
10:03 102.54 102.54 102.54 102.54 0.6K
10:04 102.19 102.19 102.19 102.19 3.6K
10:05 102.33 102.33 101.96 101.96 7.0K
10:06 102.37 102.37 102.23 102.35 7.7K
10:08 102.31 102.31 102.08 102.08 0.9K
10:12 101.64 101.82 101.64 101.82 3.1K
10:13 101.96 101.96 101.95 101.95 2.5K
10:15 101.81 101.81 101.81 101.81 1.5K
10:16 101.81 101.81 101.81 101.81 0.7K
10:19 102.05 102.05 102.05 102.05 0.3K
10:20 101.83 102.06 101.83 102.06 7.2K
10:21 102.06 102.06 102.06 102.06 1.4K
10:22 101.93 101.93 101.77 101.77 1.7K
10:23 101.90 101.90 101.90 101.90 1.5K
10:24 101.67 101.76 101.67 101.76 3.9K
10:30 101.98 101.99 101.98 101.99 2.7K
10:31 101.85 101.85 101.82 101.82 1.1K
10:32 101.72 101.72 101.55 101.55 1.2K
10:33 101.45 101.45 101.45 101.45 1.6K
10:36 101.46 101.46 101.46 101.46 0.4K
10:37 101.48 101.48 101.48 101.48 2.1K
10:38 101.28 101.28 101.28 101.28 2.4K
10:41 100.87 100.96 100.87 100.96 2.1K
10:42 101.25 101.25 101.25 101.25 1.4K
10:44 101.14 101.14 101.14 101.14 0.1K
10:45 101.25 101.25 101.25 101.25 0.7K
10:48 101.17 101.28 101.17 101.28 0.4K
10:50 101.20 101.20 101.20 101.20 0.8K
10:52 101.32 101.32 101.32 101.32 0.7K
10:53 101.61 101.61 101.61 101.61 2.2K
10:56 101.16 101.16 101.06 101.06 3.6K
10:59 100.97 100.97 100.96 100.96 1.2K
11:02 100.96 100.96 100.96 100.96 0.2K
11:03 101.16 101.16 101.13 101.13 2.1K
11:05 101.15 101.15 101.05 101.05 1.8K
11:07 100.82 100.82 100.82 100.82 0.9K
11:09 100.85 100.85 100.85 100.85 1.7K
11:13 100.93 100.93 100.93 100.93 0.1K
11:14 100.86 100.86 100.86 100.86 0.7K
11:15 100.85 100.85 100.85 100.85 0.5K
11:17 101.00 101.00 101.00 101.00 3.2K
11:20 101.16 101.20 101.13 101.13 5.8K
11:23 101.10 101.24 101.10 101.24 2.3K
11:24 101.25 101.25 101.18 101.18 0.3K
11:26 101.26 101.26 101.26 101.26 0.3K
11:27 101.41 101.41 101.41 101.41 0.8K
11:30 101.29 101.29 101.29 101.29 0.1K
11:31 101.40 101.40 101.40 101.40 0.2K
11:32 101.41 101.52 101.41 101.52 0.7K
11:33 101.38 101.38 101.38 101.38 0.1K
11:35 101.39 101.51 101.39 101.51 0.6K
11:38 101.65 101.67 101.65 101.67 2.0K
11:40 101.58 101.59 101.58 101.59 0.5K
11:41 101.57 101.57 101.52 101.52 2.0K
11:42 101.57 101.57 101.55 101.55 0.3K
11:43 101.57 101.72 101.57 101.72 4.1K
11:49 101.69 101.69 101.69 101.69 1.2K
11:50 101.63 101.63 101.63 101.63 1.3K
11:53 101.53 101.53 101.53 101.53 0.6K
11:55 101.52 101.52 101.52 101.52 1.4K
11:57 101.20 101.20 101.20 101.20 0.8K
11:59 101.26 101.26 101.26 101.26 1.4K
12:05 101.49 101.49 101.49 101.49 0.2K
12:06 101.41 101.41 101.41 101.41 0.3K
12:07 101.49 101.49 101.49 101.49 3.0K
12:09 101.84 101.84 101.84 101.84 0.2K
12:10 101.74 101.74 101.74 101.74 0.9K
12:11 101.76 101.76 101.66 101.66 2.2K
12:14 101.83 101.83 101.83 101.83 0.5K
12:15 101.86 101.86 101.86 101.86 0.7K
12:18 101.96 101.96 101.88 101.88 1.4K
12:19 102.00 102.00 102.00 102.00 2.1K
12:25 102.19 102.19 102.15 102.15 1.5K
12:26 102.23 102.23 102.03 102.03 2.2K
12:27 102.16 102.16 102.16 102.16 0.2K
12:28 102.19 102.19 102.19 102.19 0.1K
12:29 102.18 102.18 102.18 102.18 0.2K
12:32 102.10 102.10 102.10 102.10 0.5K
12:34 102.43 102.43 102.43 102.43 0.8K
12:36 102.43 102.43 102.43 102.43 2.6K
12:44 101.84 101.84 101.84 101.84 0.6K
12:46 101.97 101.97 101.97 101.97 0.1K
12:47 101.97 102.13 101.97 102.13 1.1K
12:49 102.12 102.12 102.12 102.12 1.6K
12:56 102.24 102.24 102.24 102.24 1.9K
13:01 101.71 101.71 101.71 101.71 0.2K
13:02 101.92 101.92 101.92 101.92 0.4K
13:03 101.80 101.80 101.80 101.80 0.2K
13:05 101.77 101.77 101.77 101.77 0.2K
13:06 101.94 101.94 101.94 101.94 0.4K
13:07 101.77 101.77 101.77 101.77 0.4K
13:09 102.21 102.21 102.10 102.10 1.5K
13:11 102.17 102.17 102.17 102.17 0.7K
13:17 102.39 102.39 102.39 102.39 0.9K
13:18 102.28 102.28 102.28 102.28 0.6K
13:21 102.48 102.48 102.48 102.48 0.2K
13:22 102.47 102.54 102.47 102.54 1.5K
13:28 102.59 102.59 102.55 102.55 0.7K
13:30 102.68 102.68 102.68 102.68 1.1K
13:34 102.59 102.59 102.59 102.59 1.1K
13:35 102.66 102.66 102.66 102.66 0.7K
13:37 102.59 102.59 102.59 102.59 0.4K
13:38 102.73 102.73 102.73 102.73 1.5K
13:43 102.64 102.64 102.64 102.64 0.2K
13:44 102.53 102.54 102.53 102.54 2.4K
13:48 102.53 102.53 102.53 102.53 0.3K
13:49 102.63 102.63 102.63 102.63 0.7K
13:50 102.51 102.51 102.49 102.49 1.4K
13:53 102.27 102.47 102.27 102.47 0.4K
13:54 102.23 102.23 102.23 102.23 2.2K
13:58 101.79 102.00 101.79 102.00 0.2K
13:59 101.84 101.84 101.84 101.84 0.5K
14:01 101.99 101.99 101.99 101.99 0.3K
14:03 101.86 101.86 101.86 101.86 0.3K
14:06 101.95 101.95 101.95 101.95 1.2K
14:08 101.86 101.86 101.86 101.86 0.6K
14:09 101.95 101.95 101.95 101.95 1.9K
14:14 102.28 102.28 102.28 102.28 0.3K
14:17 102.43 102.43 102.37 102.37 0.4K
14:18 102.35 102.35 102.35 102.35 0.4K
14:19 102.35 102.42 102.35 102.42 0.6K
14:20 102.46 102.46 102.46 102.46 0.1K
14:21 102.46 102.52 102.46 102.46 2.4K
14:23 102.22 102.22 102.18 102.18 0.9K
14:24 102.35 102.35 102.35 102.35 0.9K
14:28 102.48 102.48 102.48 102.48 1.5K
14:35 102.64 102.64 102.64 102.64 1.5K
14:41 102.62 102.73 102.62 102.73 1.2K
14:45 102.68 102.68 102.68 102.68 0.4K
14:47 102.79 102.79 102.79 102.79 2.3K
14:51 102.71 102.71 102.64 102.64 0.4K
14:52 102.61 102.62 102.61 102.62 1.0K
14:56 102.40 102.52 102.40 102.52 0.3K
14:57 102.52 102.64 102.52 102.58 0.9K
14:58 102.70 102.71 102.70 102.71 3.0K
15:01 102.48 102.48 102.48 102.48 0.6K
15:02 102.37 102.37 102.37 102.37 0.4K
15:03 102.29 102.29 102.29 102.29 0.2K
15:05 102.43 102.43 102.43 102.43 0.8K
15:08 102.28 102.28 102.28 102.28 0.6K
15:13 102.34 102.34 102.34 102.34 0.3K
15:16 102.32 102.32 102.32 102.32 1.9K
15:18 102.30 102.39 102.30 102.39 1.4K
15:21 102.35 102.35 102.22 102.22 2.5K
15:22 102.10 102.10 102.10 102.10 0.5K
15:23 101.99 101.99 101.99 101.99 0.6K
15:27 102.16 102.16 102.16 102.16 3.2K
15:33 102.06 102.06 102.03 102.03 0.6K
15:34 101.81 101.81 101.81 101.81 1.4K
15:35 101.63 101.63 101.63 101.63 0.5K
15:36 101.59 101.69 101.59 101.69 0.5K
15:37 101.54 101.68 101.54 101.68 1.2K
15:38 101.83 101.83 101.83 101.83 1.7K
15:40 101.91 101.91 101.83 101.83 3.4K
15:41 101.74 101.74 101.74 101.74 0.6K
15:42 101.62 101.62 101.54 101.54 0.8K
15:43 101.56 101.56 101.50 101.50 1.1K
15:44 101.60 101.60 101.60 101.60 0.3K
15:45 101.58 101.72 101.58 101.72 2.6K
15:47 101.77 101.77 101.77 101.77 0.4K
15:48 101.72 101.78 101.72 101.78 4.1K
15:51 101.56 101.56 101.56 101.56 0.3K
15:52 101.53 101.58 101.53 101.58 1.4K
15:53 101.63 101.63 101.60 101.60 3.3K
15:54 101.63 101.63 101.57 101.57 1.0K
15:55 101.65 101.65 101.58 101.64 3.3K
15:56 101.60 101.82 101.59 101.59 9.1K
15:57 101.73 101.73 101.70 101.71 5.3K
15:58 101.71 101.81 101.71 101.76 3.4K
15:59 101.63 101.80 101.63 101.64 8.6K
16:00 101.75 101.75 101.71 101.71 76.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据