百通公司

BDC
🏛️ 美国 →
118.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 102.27 102.27 102.27 102.27 83.4K
09:32 101.67 101.67 101.67 101.67 0.1K
09:35 101.47 101.47 101.25 101.25 1.8K
09:39 101.32 101.32 101.32 101.32 0.6K
09:41 101.25 101.25 101.25 101.25 0.6K
09:45 101.71 101.71 101.71 101.71 0.4K
09:46 101.71 101.71 101.71 101.71 0.2K
09:47 101.59 101.59 101.59 101.59 5.5K
09:51 101.50 101.50 101.50 101.50 0.7K
09:54 101.35 101.35 101.35 101.35 0.4K
09:55 101.49 101.49 101.49 101.49 0.2K
09:57 101.62 101.62 101.62 101.62 3.1K
09:59 101.62 101.62 101.62 101.62 0.8K
10:00 101.52 101.64 101.52 101.64 2.3K
10:01 101.51 101.51 101.51 101.51 2.2K
10:07 101.12 101.28 101.08 101.08 0.5K
10:08 101.21 101.21 101.21 101.21 0.7K
10:09 101.04 101.04 100.89 100.89 1.9K
10:10 100.94 100.94 100.88 100.88 2.0K
10:15 100.89 100.89 100.89 100.89 0.7K
10:18 101.06 101.06 101.06 101.06 0.6K
10:24 101.08 101.08 101.08 101.08 0.6K
10:31 101.19 101.33 101.19 101.33 0.8K
10:37 101.24 101.24 101.24 101.24 0.5K
10:39 101.11 101.11 100.94 100.94 4.9K
10:40 101.12 101.12 101.12 101.12 0.9K
10:50 101.22 101.29 101.22 101.29 1.0K
10:56 101.35 101.65 101.35 101.65 2.4K
11:00 101.75 101.75 101.75 101.75 0.6K
11:04 101.58 101.58 101.58 101.58 4.5K
11:10 101.54 101.54 101.54 101.54 0.3K
11:13 101.57 101.57 101.57 101.57 0.5K
11:14 101.24 101.24 100.94 100.94 4.6K
11:15 100.96 101.13 100.96 101.13 1.0K
11:16 100.94 100.97 100.94 100.94 0.6K
11:17 100.94 100.94 100.94 100.94 0.4K
11:21 101.01 101.01 101.01 101.01 0.5K
11:22 100.94 100.94 100.92 100.91 1.4K
11:26 100.82 100.82 100.72 100.72 1.0K
11:27 100.83 100.83 100.83 100.83 0.9K
11:28 100.73 100.78 100.73 100.78 2.9K
11:29 100.82 100.82 100.82 100.82 0.4K
11:32 100.92 101.03 100.92 101.03 1.1K
11:34 100.90 100.90 100.90 100.90 1.8K
11:39 100.66 100.66 100.66 100.66 0.5K
11:42 100.56 100.56 100.46 100.46 2.2K
11:43 100.43 100.43 100.33 100.33 2.7K
11:45 100.44 100.45 100.32 100.45 1.2K
11:50 100.58 100.58 100.58 100.58 0.5K
11:53 100.47 100.47 100.40 100.40 2.3K
12:03 100.66 100.66 100.66 100.66 0.2K
12:05 100.73 100.84 100.73 100.84 2.7K
12:06 100.83 100.83 100.83 100.83 0.2K
12:10 100.91 100.91 100.91 100.91 1.6K
12:16 101.14 101.14 101.14 101.14 2.8K
12:21 101.44 101.44 101.44 101.44 0.2K
12:23 101.59 101.59 101.59 101.59 1.1K
12:29 101.48 101.48 101.48 101.48 0.2K
12:30 101.54 101.54 101.54 101.54 0.4K
12:31 101.55 101.55 101.55 101.55 1.9K
12:37 101.40 101.40 101.40 101.40 1.7K
12:38 101.32 101.32 101.32 101.32 0.4K
12:40 101.29 101.29 101.29 101.29 1.8K
12:45 101.54 101.54 101.54 101.54 0.3K
12:46 101.57 101.57 101.57 101.57 0.4K
12:48 101.58 101.58 101.58 101.58 0.8K
12:57 101.78 101.78 101.75 101.75 2.6K
12:58 101.76 101.76 101.76 101.76 0.3K
12:59 101.76 101.91 101.76 101.77 0.8K
13:01 101.68 101.68 101.68 101.68 0.7K
13:06 101.75 101.75 101.75 101.75 0.7K
13:08 101.76 101.76 101.76 101.76 0.2K
13:09 101.77 101.85 101.76 101.78 4.4K
13:10 101.80 101.80 101.80 101.80 3.6K
13:11 101.80 101.80 101.80 101.80 1.0K
13:14 101.62 101.62 101.58 101.58 0.9K
13:15 101.45 101.45 101.45 101.45 0.3K
13:16 101.45 101.55 101.45 101.55 3.3K
13:25 101.56 101.56 101.56 101.56 0.8K
13:26 101.46 101.46 101.46 101.46 1.5K
13:31 101.46 101.46 101.44 101.44 0.7K
13:32 101.40 101.40 101.40 101.40 1.4K
13:36 101.58 101.58 101.58 101.58 0.8K
13:41 101.62 101.62 101.62 101.62 0.7K
13:45 101.72 101.72 101.72 101.72 0.2K
13:46 101.75 101.80 101.75 101.80 1.8K
13:48 101.77 101.77 101.77 101.77 0.4K
13:49 101.81 101.81 101.81 101.81 0.1K
13:50 101.81 101.81 101.81 101.81 0.3K
13:53 101.79 101.79 101.79 101.79 0.4K
13:55 101.67 101.67 101.67 101.67 2.2K
13:56 101.65 101.65 101.46 101.46 3.2K
13:58 101.39 101.39 101.39 101.39 1.2K
14:03 101.48 101.48 101.47 101.47 1.7K
14:06 101.47 101.47 101.44 101.44 3.2K
14:12 101.50 101.50 101.50 101.50 1.3K
14:17 101.53 101.53 101.53 101.53 0.9K
14:21 101.55 101.55 101.55 101.55 0.4K
14:22 101.55 101.55 101.55 101.55 0.6K
14:23 101.62 101.62 101.47 101.47 3.4K
14:25 101.37 101.37 101.28 101.28 2.0K
14:30 101.30 101.32 101.30 101.32 0.3K
14:31 101.32 101.34 101.32 101.34 2.5K
14:32 101.39 101.40 101.39 101.40 0.3K
14:33 101.40 101.40 101.40 101.40 0.4K
14:35 101.37 101.37 101.37 101.37 0.4K
14:36 101.42 101.42 101.42 101.42 0.6K
14:37 101.49 101.56 101.49 101.56 1.2K
14:38 101.59 101.59 101.59 101.59 0.2K
14:39 101.58 101.58 101.58 101.58 0.9K
14:41 101.61 101.61 101.61 101.61 0.6K
14:42 101.57 101.57 101.57 101.57 2.1K
14:45 101.53 101.53 101.53 101.53 2.1K
14:48 101.53 101.59 101.53 101.59 1.1K
14:50 101.63 101.63 101.63 101.63 0.2K
14:51 101.63 101.63 101.62 101.63 1.3K
14:55 101.63 101.68 101.63 101.68 2.5K
14:57 101.67 101.67 101.67 101.67 3.5K
14:59 101.71 101.71 101.71 101.71 0.2K
15:00 101.64 101.64 101.60 101.60 1.5K
15:01 101.60 101.60 101.60 101.60 0.2K
15:03 101.59 101.59 101.59 101.59 1.4K
15:04 101.58 101.58 101.58 101.58 0.4K
15:05 101.48 101.48 101.48 101.48 0.3K
15:06 101.60 101.60 101.60 101.60 1.1K
15:08 101.54 101.54 101.54 101.54 1.2K
15:10 101.47 101.47 101.47 101.47 3.5K
15:13 101.43 101.43 101.43 101.43 1.6K
15:16 101.48 101.48 101.48 101.48 1.9K
15:18 101.53 101.53 101.53 101.53 0.7K
15:20 101.42 101.42 101.42 101.42 1.5K
15:21 101.38 101.38 101.38 101.38 0.2K
15:22 101.37 101.37 101.37 101.37 1.2K
15:23 101.46 101.46 101.46 101.46 1.1K
15:24 101.53 101.53 101.53 101.53 0.3K
15:26 101.53 101.53 101.47 101.47 2.3K
15:27 101.53 101.53 101.53 101.53 0.4K
15:28 101.53 101.53 101.53 101.53 0.4K
15:29 101.53 101.53 101.53 101.53 0.5K
15:30 101.45 101.45 101.45 101.45 9.1K
15:31 101.42 101.42 101.41 101.41 1.3K
15:32 101.38 101.38 101.34 101.34 2.6K
15:33 101.44 101.48 101.44 101.48 0.9K
15:34 101.50 101.50 101.50 101.50 1.7K
15:35 101.44 101.44 101.44 101.44 1.5K
15:37 101.51 101.51 101.50 101.50 1.7K
15:38 101.59 101.59 101.54 101.58 0.7K
15:39 101.47 101.48 101.47 101.48 2.0K
15:40 101.44 101.44 101.42 101.42 1.3K
15:41 101.41 101.41 101.41 101.41 1.4K
15:42 101.53 101.54 101.53 101.54 1.2K
15:43 101.61 101.77 101.61 101.77 2.1K
15:44 101.86 101.86 101.83 101.84 2.4K
15:45 101.84 101.84 101.65 101.65 1.5K
15:46 101.68 101.70 101.62 101.62 4.0K
15:47 101.81 101.83 101.81 101.82 0.8K
15:48 101.77 101.77 101.77 101.77 0.6K
15:49 101.82 101.84 101.77 101.77 2.0K
15:50 101.79 101.79 101.65 101.68 6.4K
15:51 101.69 101.69 101.61 101.61 2.3K
15:52 101.63 101.66 101.63 101.66 1.8K
15:53 101.67 101.71 101.67 101.69 2.7K
15:54 101.71 101.79 101.71 101.76 4.7K
15:55 101.85 101.85 101.75 101.78 3.9K
15:56 101.85 101.91 101.85 101.91 5.8K
15:57 101.79 101.79 101.77 101.77 2.8K
15:58 101.79 101.89 101.79 101.83 4.2K
15:59 101.87 101.94 101.80 101.80 374.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据