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 99.86 99.86 99.86 99.86 5.4K
09:32 100.51 100.69 100.51 100.69 1.2K
09:33 100.69 100.69 100.47 100.47 0.6K
09:34 101.18 101.28 101.18 101.28 1.6K
09:37 101.04 102.01 101.04 102.01 0.6K
09:38 102.23 102.23 102.23 102.23 0.6K
09:43 101.17 101.17 101.14 101.14 2.1K
09:45 101.58 101.58 101.58 101.58 0.4K
09:46 102.05 102.05 102.05 102.05 0.1K
09:47 101.11 101.11 101.11 101.11 0.2K
09:48 101.83 101.83 101.83 101.83 0.2K
09:49 101.84 101.84 101.84 101.84 0.7K
09:51 101.80 101.80 101.80 101.80 0.6K
09:54 101.38 101.38 101.38 101.38 0.5K
09:57 101.42 101.42 101.42 101.42 0.3K
10:00 101.38 101.38 101.38 101.38 1.1K
10:02 101.26 101.26 101.26 101.26 0.4K
10:04 101.86 101.86 101.86 101.86 0.6K
10:05 101.69 101.69 101.69 101.69 0.1K
10:07 101.67 101.67 101.67 101.67 0.9K
10:10 101.61 101.61 101.53 101.53 4.9K
10:12 101.71 101.71 101.71 101.71 3.2K
10:13 101.74 101.74 101.73 101.73 1.3K
10:14 101.73 101.73 101.73 101.73 1.1K
10:20 101.98 101.98 101.98 101.98 0.4K
10:23 101.98 101.98 101.98 101.98 0.3K
10:24 102.15 102.15 102.15 102.15 0.5K
10:25 102.10 102.10 102.10 102.10 0.1K
10:26 102.10 102.11 102.10 102.11 1.0K
10:31 102.40 102.40 102.40 102.40 0.6K
10:32 102.26 102.26 102.26 102.26 1.4K
10:33 102.39 102.39 102.23 102.23 2.7K
10:34 102.25 102.25 102.25 102.25 0.5K
10:35 102.22 102.22 102.22 102.22 0.6K
10:37 102.15 102.15 102.13 102.13 1.9K
10:38 102.12 102.12 102.12 102.12 0.3K
10:41 102.28 102.28 102.28 102.28 0.7K
10:46 102.31 102.31 102.31 102.31 0.1K
10:47 102.30 102.30 102.30 102.30 0.2K
10:48 102.30 102.30 102.30 102.30 0.5K
10:49 102.31 102.31 102.31 102.31 0.4K
10:51 102.31 102.31 102.31 102.31 0.3K
10:54 102.19 102.19 102.10 102.10 4.2K
10:59 102.09 102.09 102.09 102.09 0.2K
11:00 102.05 102.06 102.05 102.06 1.7K
11:01 102.29 102.29 102.29 102.29 1.1K
11:05 102.17 102.17 102.17 102.17 0.3K
11:09 102.42 102.42 102.42 102.42 1.5K
11:12 102.47 102.47 102.37 102.37 2.7K
11:20 102.60 102.70 102.60 102.70 1.0K
11:22 102.93 102.93 102.93 102.93 1.3K
11:30 103.12 103.14 103.12 103.12 5.0K
11:35 103.15 103.15 103.12 103.12 1.1K
11:36 103.18 103.18 103.18 103.18 0.2K
11:37 103.14 103.14 103.14 103.14 0.1K
11:39 103.13 103.13 103.13 103.13 0.1K
11:40 103.12 103.12 103.12 103.12 0.5K
11:42 103.02 103.02 103.02 103.02 1.0K
11:43 103.09 103.09 103.08 103.09 1.4K
11:44 102.98 102.98 102.94 102.94 1.2K
11:46 102.87 102.87 102.87 102.87 0.5K
11:47 102.81 102.81 102.81 102.81 0.1K
11:48 102.78 102.78 102.78 102.78 1.6K
11:51 102.94 102.94 102.94 102.94 2.4K
11:56 103.12 103.12 103.12 103.12 0.2K
12:02 103.23 103.23 103.23 103.23 2.8K
12:20 103.47 103.47 103.47 103.47 1.3K
12:21 103.55 103.71 103.55 103.71 1.6K
12:23 103.83 103.83 103.83 103.83 1.4K
12:31 104.05 104.05 104.05 104.05 2.8K
12:37 103.85 103.85 103.85 103.85 0.4K
12:42 103.83 103.83 103.83 103.83 1.2K
12:49 104.07 104.21 104.07 104.21 1.2K
12:50 104.21 104.21 104.21 104.21 2.0K
12:56 103.97 103.97 103.97 103.97 1.9K
12:59 103.98 103.98 103.98 103.98 0.8K
13:00 103.97 103.97 103.97 103.97 1.8K
13:06 103.97 103.99 103.97 103.99 1.2K
13:07 103.99 104.05 103.99 104.05 3.6K
13:08 104.08 104.08 104.08 104.08 0.5K
13:11 104.17 104.17 104.17 104.17 0.5K
13:12 104.22 104.22 104.22 104.22 0.7K
13:13 104.26 104.26 104.26 104.26 0.1K
13:14 104.26 104.39 104.26 104.39 3.5K
13:15 104.32 104.32 104.32 104.32 0.5K
13:17 104.34 104.34 104.34 104.34 2.2K
13:20 104.13 104.13 104.13 104.13 0.5K
13:23 103.91 103.91 103.91 103.91 0.7K
13:31 103.77 103.80 103.77 103.80 3.1K
13:32 103.77 103.80 103.77 103.80 2.8K
13:33 103.76 103.76 103.76 103.76 0.3K
13:35 103.77 103.77 103.76 103.76 2.0K
13:36 103.76 103.76 103.76 103.76 0.1K
13:37 103.76 103.76 103.55 103.55 2.4K
13:38 103.50 103.50 103.50 103.50 0.7K
13:42 103.39 103.39 103.28 103.28 1.3K
13:44 103.27 103.27 103.27 103.27 0.5K
13:45 103.27 103.27 103.27 103.27 0.8K
13:48 103.16 103.16 103.09 103.09 1.2K
13:49 103.07 103.07 103.07 103.07 1.0K
13:52 103.02 103.02 102.99 102.99 1.3K
13:54 103.17 103.17 103.09 103.09 0.9K
13:55 103.20 103.27 103.20 103.27 1.2K
14:01 103.16 103.16 103.16 103.16 0.2K
14:02 103.16 103.16 103.16 103.16 0.4K
14:03 103.29 103.29 103.29 103.29 0.3K
14:04 103.19 103.19 103.19 103.19 0.8K
14:05 103.12 103.12 103.12 103.12 3.1K
14:06 102.98 102.98 102.98 102.98 1.6K
14:08 102.98 102.98 102.98 102.98 0.8K
14:09 103.08 103.08 103.08 103.08 0.2K
14:10 103.07 103.07 102.98 102.98 0.9K
14:12 103.18 103.38 103.18 103.38 1.2K
14:13 103.36 103.38 103.36 103.38 1.1K
14:16 103.40 103.40 103.40 103.40 0.3K
14:18 103.38 103.38 103.38 103.38 0.5K
14:19 103.32 103.32 103.28 103.28 2.0K
14:21 103.24 103.24 103.24 103.24 2.0K
14:24 103.29 103.29 103.29 103.29 2.4K
14:28 103.30 103.30 103.18 103.18 1.6K
14:29 103.13 103.13 103.07 103.07 3.9K
14:38 103.67 103.67 103.67 103.67 0.5K
14:40 103.90 103.90 103.90 103.90 0.8K
14:42 104.15 104.15 104.15 104.15 0.7K
14:43 103.89 103.89 103.89 103.89 2.1K
14:44 103.92 103.92 103.92 103.92 3.3K
14:47 103.93 103.93 103.89 103.89 1.8K
14:50 103.99 103.99 103.99 103.99 1.4K
14:51 103.92 103.92 103.92 103.92 4.4K
14:53 104.09 104.09 104.09 104.09 1.1K
14:55 104.00 104.00 104.00 104.00 0.3K
14:56 104.00 104.00 103.86 103.86 2.9K
14:57 103.85 103.85 103.85 103.85 0.1K
14:58 103.81 103.81 103.81 103.81 3.1K
15:02 103.67 103.67 103.67 103.67 0.6K
15:03 103.93 103.93 103.93 103.93 1.1K
15:08 103.89 103.89 103.89 103.89 0.4K
15:12 103.93 103.93 103.90 103.90 1.0K
15:13 103.92 103.92 103.92 103.92 0.6K
15:14 103.91 103.91 103.91 103.91 3.5K
15:16 103.70 103.83 103.70 103.83 0.9K
15:18 103.78 103.78 103.78 103.78 1.4K
15:20 103.70 103.80 103.70 103.80 0.9K
15:23 103.88 103.88 103.88 103.88 2.6K
15:26 103.94 103.94 103.94 103.94 0.4K
15:28 104.04 104.04 104.04 104.04 1.3K
15:30 103.88 103.88 103.88 103.88 1.2K
15:31 104.00 104.00 104.00 104.00 0.8K
15:32 104.16 104.16 104.16 104.16 0.7K
15:33 104.20 104.20 104.20 104.20 0.3K
15:34 104.36 104.39 104.36 104.39 1.4K
15:35 104.28 104.28 104.10 104.17 4.3K
15:40 104.19 104.19 104.19 104.19 2.0K
15:43 104.41 104.42 104.41 104.42 1.0K
15:44 104.45 104.45 104.45 104.45 0.6K
15:45 104.51 104.59 104.51 104.59 1.8K
15:46 104.68 104.73 104.68 104.73 1.0K
15:47 104.79 104.81 104.79 104.81 1.2K
15:48 104.77 104.83 104.73 104.83 3.4K
15:49 104.86 104.86 104.68 104.72 4.0K
15:50 104.56 104.56 104.53 104.53 2.5K
15:51 104.45 104.45 104.44 104.44 1.4K
15:52 104.68 104.68 104.55 104.55 1.9K
15:53 104.56 104.56 104.43 104.56 3.2K
15:54 104.63 104.69 104.55 104.69 2.8K
15:55 104.67 104.89 104.67 104.89 2.1K
15:56 104.82 104.82 104.62 104.62 5.0K
15:57 104.57 104.59 104.50 104.55 6.3K
15:58 104.53 104.57 104.47 104.48 4.7K
15:59 104.48 104.72 104.48 104.50 134.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据