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
09:30 100.31 100.31 100.31 100.31 5.5K
09:35 99.86 99.86 99.86 99.86 0.8K
09:38 99.49 99.49 99.49 99.49 0.3K
09:40 100.22 100.22 100.22 100.22 1.5K
09:43 100.44 100.44 100.44 100.44 0.5K
09:49 100.26 100.26 100.26 100.26 0.5K
09:53 100.15 100.15 100.15 100.15 0.1K
09:54 100.20 100.20 100.20 100.20 0.6K
09:55 100.13 100.17 100.13 100.17 0.5K
09:56 100.02 100.02 100.02 100.02 4.5K
09:57 99.95 99.98 99.80 99.98 1.5K
09:58 100.10 100.28 100.10 100.22 1.5K
10:00 99.91 99.91 99.91 99.91 2.3K
10:01 99.78 99.78 99.78 99.78 0.7K
10:03 100.16 100.16 100.16 100.16 3.6K
10:13 99.85 99.85 99.85 99.85 0.5K
10:16 99.59 99.59 99.59 99.59 0.2K
10:18 99.78 99.78 99.78 99.78 0.2K
10:20 99.58 99.58 99.57 99.57 4.1K
10:22 99.41 99.57 99.41 99.57 1.2K
10:23 99.72 99.72 99.72 99.72 0.3K
10:24 99.74 99.74 99.74 99.74 0.5K
10:27 99.60 99.60 99.60 99.60 1.1K
10:29 99.57 99.57 99.57 99.57 0.4K
10:30 99.59 99.59 99.59 99.59 0.8K
10:33 99.92 99.92 99.92 99.92 0.5K
10:34 100.00 100.00 100.00 100.00 0.3K
10:35 100.07 100.07 100.07 100.07 0.3K
10:36 100.25 100.25 100.25 100.25 0.7K
10:42 100.63 100.63 100.63 100.63 0.4K
10:45 100.63 100.63 100.63 100.63 0.5K
10:48 100.46 100.46 100.34 100.34 3.3K
10:50 100.55 100.55 100.55 100.55 1.6K
11:00 100.91 100.91 100.82 100.82 1.7K
11:01 100.82 100.85 100.69 100.85 3.2K
11:02 100.89 100.89 100.89 100.89 0.1K
11:04 100.82 100.82 100.82 100.82 0.3K
11:05 100.81 100.81 100.81 100.81 0.2K
11:06 100.78 100.78 100.78 100.78 0.1K
11:08 100.94 100.94 100.94 100.94 0.6K
11:09 100.94 100.94 100.84 100.84 1.7K
11:11 100.90 100.90 100.90 100.90 0.5K
11:12 100.87 100.87 100.87 100.87 0.3K
11:13 100.86 101.06 100.86 101.06 1.5K
11:14 101.11 101.11 101.11 101.11 0.5K
11:15 101.14 101.14 101.14 101.14 0.5K
11:16 101.22 101.22 101.13 101.13 0.7K
11:17 101.14 101.32 101.14 101.23 1.6K
11:18 101.27 101.34 101.27 101.34 0.4K
11:19 101.27 101.27 101.27 101.27 1.3K
11:21 101.13 101.21 101.13 101.21 0.2K
11:22 101.14 101.15 101.12 101.13 0.8K
11:23 101.14 101.29 101.14 101.23 2.8K
11:24 101.25 101.25 101.25 101.25 0.6K
11:26 101.19 101.19 101.19 101.19 2.3K
11:28 101.13 101.13 101.11 101.11 0.4K
11:29 101.07 101.07 101.03 101.03 0.9K
11:30 101.00 101.00 101.00 101.00 0.1K
11:31 100.91 100.91 100.91 100.91 0.3K
11:32 100.90 100.90 100.90 100.90 1.1K
11:36 100.93 100.93 100.93 100.93 0.1K
11:37 100.94 100.94 100.94 100.94 0.1K
11:38 101.13 101.13 101.13 101.13 0.8K
11:39 101.07 101.07 101.07 101.07 2.2K
11:43 101.19 101.19 101.19 101.19 1.4K
11:48 101.40 101.40 101.40 101.40 0.3K
11:50 101.44 101.44 101.37 101.37 1.4K
12:04 101.47 101.47 101.47 101.47 0.1K
12:05 101.37 101.37 101.37 101.37 1.0K
12:06 101.31 101.31 101.18 101.18 1.6K
12:10 101.27 101.27 101.27 101.27 0.2K
12:14 101.25 101.25 101.25 101.25 0.2K
12:16 101.48 101.48 101.48 101.48 1.0K
12:20 101.57 101.57 101.33 101.33 3.5K
12:28 101.27 101.27 101.27 101.27 0.6K
12:29 101.00 101.12 101.00 101.12 0.8K
12:31 101.14 101.14 101.14 101.14 0.6K
12:32 101.14 101.14 101.14 101.14 2.6K
12:38 100.71 100.71 100.71 100.71 1.4K
12:44 100.56 100.56 100.56 100.56 0.2K
12:47 100.67 100.67 100.67 100.67 0.2K
12:48 100.55 100.55 100.55 100.55 0.5K
12:49 100.67 100.67 100.67 100.67 0.7K
12:51 100.84 100.87 100.84 100.87 2.6K
12:58 101.15 101.15 101.15 101.15 0.3K
12:59 101.08 101.08 101.08 101.08 1.7K
13:02 101.21 101.21 101.21 101.21 1.2K
13:14 101.28 101.28 101.25 101.25 1.2K
13:15 101.32 101.32 101.32 101.32 0.3K
13:17 101.28 101.28 101.28 101.28 1.1K
13:18 101.28 101.28 101.28 101.28 2.4K
13:19 101.14 101.14 101.14 101.14 0.3K
13:21 101.14 101.14 101.14 101.14 0.3K
13:23 101.14 101.14 101.14 101.14 0.7K
13:25 101.14 101.14 101.14 101.14 0.3K
13:28 101.14 101.14 101.14 101.14 0.2K
13:29 101.14 101.14 101.14 101.14 0.3K
13:30 101.14 101.14 101.14 101.14 0.3K
13:31 101.13 101.13 101.13 101.13 0.7K
13:32 101.11 101.11 101.11 101.11 0.3K
13:33 101.05 101.05 101.05 101.05 2.7K
13:34 101.05 101.05 101.05 101.05 0.5K
13:36 101.02 101.02 101.02 101.02 0.2K
13:37 101.05 101.05 101.05 101.05 0.3K
13:39 101.06 101.17 101.06 101.17 1.7K
13:40 101.17 101.17 101.17 101.17 1.4K
13:43 101.33 101.33 101.31 101.31 0.4K
13:44 101.20 101.31 101.20 101.27 1.8K
13:51 101.28 101.28 101.28 101.28 0.3K
13:53 101.30 101.30 101.29 101.29 1.2K
13:55 101.30 101.30 101.28 101.28 1.5K
13:56 101.30 101.30 101.30 101.30 2.4K
13:58 101.26 101.26 101.26 101.26 0.9K
14:00 101.12 101.12 101.12 101.12 0.4K
14:01 101.07 101.07 101.07 101.07 0.2K
14:02 101.00 101.00 101.00 101.00 1.3K
14:06 100.88 100.88 100.60 100.63 5.4K
14:07 100.66 100.66 100.51 100.51 1.9K
14:08 100.34 100.34 100.03 100.03 0.8K
14:11 100.24 100.24 99.99 100.16 1.4K
14:12 100.20 100.21 100.20 100.21 1.4K
14:13 100.15 100.15 100.15 100.15 1.9K
14:16 100.33 100.33 100.33 100.33 0.6K
14:19 100.33 100.33 100.33 100.33 0.4K
14:22 100.35 100.35 100.22 100.22 1.0K
14:26 100.35 100.35 100.35 100.35 0.4K
14:27 100.35 100.35 100.35 100.35 0.4K
14:29 100.35 100.35 100.35 100.35 0.2K
14:30 100.20 100.20 100.20 100.20 0.2K
14:31 100.35 100.51 100.35 100.51 4.6K
14:33 100.51 100.51 100.51 100.51 1.2K
14:39 100.37 100.37 100.37 100.37 5.4K
14:41 100.29 100.29 100.12 100.12 1.0K
14:43 100.18 100.18 100.18 100.18 1.7K
14:44 100.28 100.28 100.28 100.28 0.7K
14:48 100.25 100.25 100.25 100.25 1.1K
14:49 100.34 100.34 100.34 100.34 0.4K
14:50 100.22 100.22 100.22 100.22 0.6K
14:53 100.30 100.30 100.30 100.30 0.6K
14:54 100.38 100.38 100.36 100.36 1.2K
14:55 100.55 100.55 100.55 100.55 0.5K
14:56 100.55 100.55 100.55 100.55 0.4K
14:57 100.55 100.55 100.54 100.54 0.5K
15:00 100.47 100.47 100.47 100.47 0.2K
15:01 100.56 100.56 100.56 100.56 0.3K
15:02 100.56 100.56 100.47 100.47 0.4K
15:03 100.59 100.64 100.59 100.61 0.9K
15:04 100.54 100.54 100.54 100.54 1.2K
15:08 100.61 100.61 100.61 100.61 4.0K
15:09 100.49 100.49 100.49 100.49 0.3K
15:10 100.45 100.45 100.44 100.44 1.6K
15:14 100.63 100.63 100.63 100.63 0.6K
15:15 100.61 100.61 100.61 100.61 0.2K
15:16 100.68 100.75 100.68 100.75 0.5K
15:17 100.67 100.70 100.67 100.70 0.7K
15:18 100.70 100.70 100.70 100.70 0.1K
15:19 100.68 100.68 100.68 100.68 2.0K
15:21 100.69 100.69 100.69 100.69 1.4K
15:22 100.68 100.68 100.68 100.68 0.7K
15:23 100.68 100.68 100.68 100.68 1.1K
15:26 100.68 100.68 100.68 100.68 0.1K
15:27 100.68 100.68 100.68 100.68 0.4K
15:29 100.68 100.68 100.68 100.68 0.9K
15:30 100.63 100.63 100.45 100.45 3.3K
15:31 100.54 100.74 100.54 100.74 3.1K
15:34 100.71 100.71 100.71 100.71 0.6K
15:35 100.69 100.69 100.69 100.69 1.1K
15:36 100.88 100.88 100.88 100.88 0.7K
15:37 100.87 100.87 100.87 100.87 1.7K
15:38 100.85 100.95 100.85 100.95 1.8K
15:40 100.92 100.92 100.92 100.92 0.3K
15:42 100.92 100.92 100.92 100.92 0.4K
15:44 100.88 100.89 100.87 100.89 3.8K
15:45 100.89 100.90 100.89 100.89 1.1K
15:46 100.89 100.89 100.82 100.87 3.5K
15:47 100.76 100.96 100.76 100.96 1.7K
15:48 100.97 100.97 100.97 100.97 1.1K
15:50 100.96 100.96 100.96 100.96 3.0K
15:51 100.94 100.95 100.94 100.94 2.1K
15:52 100.95 100.95 100.95 100.95 0.3K
15:53 100.92 101.18 100.92 101.18 7.5K
15:54 101.21 101.33 101.21 101.33 5.3K
15:55 101.34 101.34 101.29 101.29 2.2K
15:56 101.27 101.29 101.19 101.23 7.1K
15:57 101.24 101.24 101.24 101.24 2.6K
15:58 101.20 101.27 101.20 101.25 2.9K
15:59 101.17 101.22 101.08 101.08 67.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据