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 99.12 99.12 98.01 98.16 9.7K
09:31 98.21 98.65 98.01 98.65 0.8K
09:34 98.61 98.97 98.61 98.97 0.5K
09:37 98.19 98.19 98.19 98.19 0.1K
09:38 98.22 98.22 98.22 98.22 3.0K
09:46 97.43 97.43 97.43 97.43 0.8K
09:50 98.25 98.25 98.25 98.25 0.1K
09:51 98.72 98.72 98.71 98.71 1.8K
09:54 98.79 98.79 98.79 98.79 0.4K
09:57 99.02 99.02 99.02 99.02 0.1K
10:00 98.99 98.99 98.99 98.99 0.4K
10:01 99.12 99.26 99.12 99.26 1.0K
10:02 99.24 99.24 99.24 99.24 2.8K
10:03 99.06 99.06 99.06 99.06 0.6K
10:06 99.30 99.30 99.30 99.30 0.5K
10:10 99.32 99.32 99.32 99.32 0.5K
10:18 99.28 99.28 99.24 99.24 3.0K
10:19 99.17 99.17 99.07 99.08 1.7K
10:24 98.95 98.95 98.95 98.95 0.5K
10:26 98.97 98.97 98.97 98.97 1.1K
10:30 99.29 99.29 99.29 99.29 0.5K
10:31 99.40 99.40 99.27 99.27 2.9K
10:34 99.59 99.59 99.59 99.59 0.1K
10:35 99.81 99.81 99.81 99.81 3.9K
10:37 99.81 99.81 99.81 99.81 0.4K
10:38 99.81 99.81 99.81 99.81 0.1K
10:40 99.83 99.83 99.83 99.83 1.5K
10:41 100.00 100.02 99.91 99.91 2.1K
10:42 99.91 99.91 99.77 99.85 0.8K
10:43 99.66 99.68 99.66 99.68 0.5K
10:46 99.77 99.77 99.77 99.77 0.8K
10:47 99.75 99.75 99.75 99.75 0.5K
10:48 99.87 99.87 99.87 99.87 0.1K
10:50 99.75 99.87 99.75 99.87 0.3K
10:51 99.71 99.71 99.67 99.67 2.0K
10:55 99.83 99.83 99.83 99.83 0.2K
10:56 99.65 99.65 99.65 99.65 1.3K
10:58 99.51 99.51 99.51 99.51 0.1K
10:59 99.52 99.52 99.52 99.52 1.6K
11:08 99.84 99.84 99.84 99.84 0.5K
11:10 99.63 99.76 99.63 99.76 3.3K
11:12 99.81 99.81 99.81 99.81 0.3K
11:13 99.81 99.81 99.68 99.68 0.8K
11:15 99.68 99.80 99.68 99.80 0.6K
11:17 99.80 99.80 99.80 99.80 0.6K
11:21 100.02 100.02 100.02 100.02 0.7K
11:23 100.11 100.11 100.11 100.11 0.8K
11:25 100.17 100.17 100.16 100.16 3.9K
11:30 100.08 100.08 100.08 100.08 0.3K
11:33 100.08 100.13 100.08 100.13 1.3K
11:38 100.28 100.28 100.28 100.28 0.6K
11:41 100.37 100.37 100.37 100.37 0.9K
11:55 100.14 100.14 100.14 100.14 3.4K
11:59 100.16 100.16 100.16 100.16 0.2K
12:01 100.17 100.17 100.17 100.17 0.6K
12:07 100.00 100.00 100.00 100.00 2.8K
12:13 99.88 99.88 99.88 99.88 0.8K
12:16 99.74 99.74 99.74 99.74 0.4K
12:17 99.74 99.74 99.74 99.74 0.9K
12:24 100.03 100.03 100.03 100.03 1.0K
12:26 100.25 100.25 100.25 100.25 0.6K
12:27 100.24 100.24 100.24 100.24 0.3K
12:28 100.38 100.38 100.38 100.38 0.9K
12:31 100.30 100.30 100.30 100.30 2.0K
12:32 100.27 100.27 100.27 100.27 1.5K
12:40 100.13 100.13 100.13 100.13 0.5K
12:48 100.22 100.22 100.22 100.22 0.7K
12:54 100.22 100.22 100.22 100.22 0.7K
12:56 100.21 100.21 99.97 100.07 5.1K
12:57 99.95 99.95 99.95 99.95 0.5K
12:59 99.87 100.06 99.87 100.06 0.5K
13:01 99.85 100.01 99.85 100.01 1.1K
13:03 100.08 100.08 100.08 100.08 0.9K
13:04 100.18 100.18 100.18 100.18 0.1K
13:05 100.16 100.34 100.16 100.34 3.7K
13:14 100.67 100.67 100.67 100.67 1.6K
13:18 100.45 100.45 100.45 100.45 1.2K
13:22 100.02 100.02 100.02 100.02 0.9K
13:29 100.19 100.19 100.19 100.19 0.8K
13:30 100.09 100.09 100.07 100.07 1.6K
13:31 100.08 100.08 100.08 100.08 0.5K
13:38 100.13 100.13 100.13 100.13 0.6K
13:39 100.13 100.13 100.13 100.13 0.6K
13:43 99.99 99.99 99.99 99.99 1.0K
13:44 99.87 99.87 99.87 99.87 0.2K
13:45 99.87 99.87 99.87 99.87 0.7K
13:46 99.76 99.76 99.76 99.76 0.4K
13:53 100.10 100.10 100.10 100.10 1.7K
14:01 100.11 100.11 100.11 100.11 0.5K
14:02 100.12 100.12 100.01 100.01 1.6K
14:06 100.26 100.26 100.26 100.26 1.4K
14:15 100.64 100.64 100.64 100.64 3.7K
14:16 100.56 100.56 100.56 100.56 0.1K
14:17 100.74 100.74 100.59 100.59 1.0K
14:18 100.59 100.59 100.59 100.59 0.3K
14:19 100.76 100.76 100.76 100.76 0.7K
14:22 100.73 100.73 100.73 100.73 0.5K
14:26 100.73 100.73 100.59 100.59 1.3K
14:27 100.60 100.60 100.60 100.60 0.9K
14:30 100.58 100.58 100.58 100.58 0.2K
14:31 100.72 100.72 100.63 100.63 1.7K
14:41 100.78 100.90 100.78 100.89 1.6K
14:45 100.76 100.76 100.67 100.67 4.1K
14:47 100.49 100.49 100.49 100.49 1.0K
14:48 100.56 100.56 100.56 100.56 1.3K
14:50 100.70 100.70 100.70 100.70 1.6K
14:57 100.52 100.52 100.52 100.52 1.4K
15:00 100.52 100.52 100.52 100.52 0.6K
15:01 100.52 100.53 100.52 100.53 0.9K
15:05 100.62 100.65 100.62 100.65 0.9K
15:06 100.69 100.69 100.69 100.69 0.6K
15:07 100.78 100.78 100.67 100.67 1.7K
15:11 100.74 100.74 100.74 100.74 4.1K
15:20 100.70 100.70 100.63 100.63 0.4K
15:21 100.79 100.87 100.79 100.87 1.0K
15:23 100.83 100.83 100.83 100.83 1.4K
15:24 100.72 100.72 100.72 100.72 1.3K
15:25 100.71 100.71 100.69 100.69 1.9K
15:27 100.51 100.51 100.51 100.51 1.9K
15:30 100.35 100.51 100.35 100.51 2.8K
15:34 100.76 100.76 100.70 100.70 1.2K
15:35 100.68 100.68 100.68 100.68 2.9K
15:40 100.80 100.80 100.80 100.80 0.5K
15:41 100.77 100.77 100.77 100.77 0.9K
15:44 101.03 101.03 100.81 100.81 3.8K
15:45 100.71 100.71 100.71 100.71 1.0K
15:46 100.67 100.75 100.67 100.75 1.3K
15:47 100.65 100.65 100.65 100.65 0.9K
15:50 100.40 100.51 100.22 100.51 8.2K
15:52 100.31 100.33 100.31 100.33 1.5K
15:53 100.28 100.28 100.28 100.28 2.8K
15:54 100.40 100.40 100.40 100.40 4.2K
15:57 100.24 100.24 100.24 100.24 2.9K
15:58 100.33 100.37 100.33 100.37 4.4K
15:59 100.41 100.41 100.23 100.25 212.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据