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 85.22 85.22 85.22 85.22 4.1K
09:32 85.05 85.05 85.05 85.05 0.4K
09:36 84.52 84.52 84.48 84.48 3.4K
09:37 84.26 84.26 84.26 84.26 0.3K
09:38 84.20 84.20 84.20 84.20 0.8K
09:39 84.47 84.49 83.99 84.49 2.0K
09:42 83.77 83.77 83.77 83.77 0.5K
09:43 83.46 83.46 83.46 83.46 0.2K
09:44 83.42 83.42 83.42 83.42 2.2K
09:46 84.46 84.73 84.46 84.73 2.4K
09:48 84.80 85.14 84.80 85.14 1.3K
09:51 85.13 85.20 85.13 85.20 1.9K
09:52 85.89 85.89 85.89 85.89 1.3K
09:54 86.47 86.47 86.47 86.47 0.7K
09:58 87.26 87.26 87.26 87.26 0.8K
10:00 87.89 87.89 87.89 87.89 0.3K
10:01 87.83 87.83 87.39 87.39 3.0K
10:02 87.39 87.39 87.39 87.39 0.2K
10:03 86.93 86.93 86.93 86.93 0.7K
10:04 87.02 87.02 87.02 87.02 0.4K
10:06 87.09 87.09 87.09 87.09 0.5K
10:07 87.09 87.09 87.09 87.09 1.0K
10:09 86.92 87.20 86.92 87.20 1.5K
10:11 88.56 89.74 88.56 89.74 2.4K
10:13 90.40 91.00 90.40 91.00 3.7K
10:14 91.31 91.31 91.31 91.31 0.6K
10:15 92.45 92.45 92.16 92.16 0.7K
10:16 91.44 91.99 91.44 91.95 3.0K
10:17 92.44 93.07 92.44 93.07 2.0K
10:18 92.29 92.29 92.29 92.29 1.2K
10:19 92.29 92.29 92.29 92.29 1.7K
10:20 91.50 91.50 90.53 90.53 2.7K
10:22 89.72 89.72 89.72 89.72 0.3K
10:23 90.14 90.14 90.14 90.14 0.6K
10:26 89.72 89.72 89.72 89.72 0.2K
10:27 88.51 89.99 88.51 89.99 0.3K
10:28 89.14 89.14 87.73 87.73 1.1K
10:29 88.12 88.12 88.12 88.12 0.3K
10:30 86.97 86.97 86.97 86.97 1.4K
10:31 87.95 87.95 87.95 87.95 1.6K
10:33 89.50 89.50 89.50 89.50 4.4K
10:34 88.35 88.35 87.73 87.73 1.4K
10:36 87.05 87.05 87.05 87.05 1.3K
10:40 86.99 86.99 86.99 86.99 0.9K
10:42 86.87 87.15 86.87 87.15 1.3K
10:43 87.26 87.26 87.26 87.26 1.1K
10:45 87.19 87.37 86.98 87.37 3.1K
10:46 87.33 87.33 86.61 86.61 7.0K
10:47 86.86 86.86 86.32 86.86 4.9K
10:48 87.14 87.23 86.56 86.56 2.5K
10:49 86.59 86.72 86.59 86.72 3.3K
10:50 87.26 87.26 87.26 87.26 3.6K
10:52 87.70 87.70 87.70 87.70 1.9K
10:53 88.02 88.23 88.02 88.23 5.4K
10:59 88.58 88.58 88.58 88.58 0.9K
11:01 88.41 88.41 88.41 88.41 1.6K
11:03 89.49 89.49 89.49 89.49 0.6K
11:04 89.02 89.75 89.02 89.75 0.6K
11:05 89.20 89.20 89.20 89.20 0.2K
11:06 89.19 89.19 88.35 88.35 2.7K
11:09 88.28 88.28 88.28 88.28 0.1K
11:10 88.28 88.28 88.28 88.28 0.3K
11:12 88.22 88.22 88.22 88.22 0.5K
11:13 88.35 88.35 88.33 88.33 1.9K
11:14 87.92 87.92 86.30 86.58 8.9K
11:15 86.49 86.49 85.50 85.77 8.5K
11:16 85.92 86.55 85.92 86.29 4.5K
11:17 86.94 86.94 86.91 86.91 2.9K
11:18 86.72 86.72 86.72 86.72 0.9K
11:19 86.87 86.87 86.87 86.87 1.2K
11:22 87.12 87.12 86.54 86.75 1.4K
11:23 86.92 86.92 86.33 86.33 1.3K
11:26 86.30 86.30 86.30 86.30 0.1K
11:27 86.40 86.40 86.40 86.40 0.1K
11:28 86.40 86.40 86.12 86.12 1.8K
11:30 86.10 86.10 86.10 86.10 2.4K
11:33 86.63 86.63 86.53 86.53 1.9K
11:35 86.89 86.89 86.89 86.89 2.1K
11:36 86.63 86.63 86.63 86.63 0.5K
11:37 86.63 86.82 86.63 86.82 0.6K
11:38 86.94 87.48 86.93 87.48 3.1K
11:39 87.13 87.23 87.13 87.23 0.6K
11:40 87.15 87.15 87.15 87.15 2.1K
11:45 88.18 88.18 88.15 88.15 2.4K
11:53 87.82 87.82 87.78 87.78 1.3K
11:54 87.53 87.53 87.53 87.53 1.3K
11:55 87.66 87.66 87.50 87.50 0.9K
11:56 87.43 87.60 87.43 87.54 1.6K
11:57 87.47 87.47 87.47 87.47 0.5K
11:58 87.33 87.33 87.33 87.33 1.0K
11:59 87.22 87.22 87.22 87.22 0.8K
12:00 86.95 87.14 86.95 87.14 1.4K
12:01 87.26 87.26 87.06 87.06 1.1K
12:02 87.06 87.31 87.06 87.31 2.4K
12:03 87.14 87.14 87.00 87.02 4.2K
12:06 87.11 87.11 87.11 87.11 1.3K
12:08 86.86 86.86 86.86 86.86 0.4K
12:10 86.99 86.99 86.99 86.99 0.5K
12:11 86.77 86.77 86.77 86.77 0.6K
12:13 87.01 87.01 87.01 87.01 0.8K
12:14 86.88 86.88 86.88 86.88 0.5K
12:16 86.63 86.63 86.63 86.63 0.7K
12:17 86.89 86.89 86.89 86.89 0.3K
12:18 87.13 87.13 86.62 86.62 0.9K
12:19 86.91 86.91 86.91 86.91 0.3K
12:20 86.76 86.76 86.65 86.65 1.0K
12:21 86.64 86.73 86.64 86.73 1.7K
12:22 86.40 86.40 86.40 86.40 2.0K
12:25 87.05 87.10 87.05 87.10 1.3K
12:26 87.29 87.65 87.29 87.65 2.6K
12:27 87.27 87.45 87.27 87.45 1.9K
12:32 87.95 87.95 87.95 87.95 0.8K
12:34 88.20 88.20 88.20 88.20 0.1K
12:35 87.99 87.99 87.83 87.83 1.2K
12:36 87.92 87.92 87.92 87.92 0.1K
12:37 88.16 88.16 87.90 87.90 1.3K
12:38 87.87 87.87 87.87 87.87 1.2K
12:40 87.59 87.78 87.59 87.78 0.6K
12:41 87.58 87.58 87.58 87.58 0.6K
12:42 87.57 87.57 87.45 87.45 2.5K
12:43 87.50 87.53 87.50 87.53 0.5K
12:44 87.53 87.81 87.53 87.81 1.8K
12:45 87.48 87.48 87.48 87.48 1.4K
12:46 87.42 87.42 87.42 87.42 0.1K
12:47 87.41 87.41 87.41 87.41 0.5K
12:48 87.41 87.41 87.19 87.19 2.0K
12:49 87.44 87.44 87.44 87.44 1.0K
12:50 87.23 87.23 87.23 87.23 0.5K
12:51 87.45 87.55 87.45 87.55 1.0K
12:52 87.55 87.57 87.33 87.57 4.2K
12:54 87.56 87.56 87.56 87.56 1.8K
12:56 87.44 87.55 87.44 87.55 1.3K
12:57 87.56 87.56 87.53 87.55 1.7K
12:58 87.54 87.54 87.30 87.43 2.8K
12:59 87.48 87.50 87.43 87.50 2.0K
13:00 88.25 89.16 88.25 89.16 6.3K
13:01 88.89 89.26 88.89 89.06 2.5K
13:04 87.95 87.95 87.95 87.95 0.5K
13:07 87.55 87.55 87.55 87.55 3.1K
13:08 87.55 87.71 87.55 87.71 0.9K
13:10 87.73 87.73 87.73 87.73 1.5K
13:14 88.32 88.43 88.31 88.31 5.3K
13:15 88.51 88.60 88.45 88.60 2.1K
13:17 88.64 88.64 88.64 88.64 3.7K
13:24 89.23 89.23 89.23 89.23 0.5K
13:26 89.44 89.44 89.44 89.44 0.4K
13:27 88.95 88.95 88.95 88.95 0.6K
13:28 88.98 88.98 88.98 88.98 0.1K
13:29 89.43 89.43 89.43 89.43 1.8K
13:31 88.92 88.92 88.92 88.92 0.4K
13:33 88.47 88.55 88.47 88.55 0.4K
13:34 89.34 89.52 89.33 89.52 1.8K
13:35 89.56 89.56 89.33 89.33 3.4K
13:41 89.55 89.74 89.55 89.74 1.9K
13:43 90.27 90.27 90.15 90.24 2.6K
13:44 90.71 90.71 90.70 90.70 2.2K
13:45 90.69 90.69 90.65 90.65 2.4K
13:46 90.43 90.80 90.43 90.80 3.1K
13:47 90.91 90.91 90.68 90.68 0.7K
13:49 90.30 90.30 90.30 90.30 1.0K
13:52 90.12 90.14 90.12 90.14 2.3K
13:55 90.05 90.05 90.05 90.05 0.3K
13:56 90.10 90.10 90.10 90.10 1.2K
13:58 90.30 90.59 90.30 90.59 1.5K
14:00 90.09 90.09 89.83 89.83 15.5K
14:01 90.17 90.20 90.17 90.20 1.4K
14:02 90.04 90.04 89.87 89.87 5.8K
14:03 89.60 89.60 89.60 89.60 0.6K
14:06 89.63 89.63 89.48 89.48 2.5K
14:07 89.63 89.63 89.63 89.63 0.9K
14:08 89.89 89.89 89.89 89.89 0.4K
14:10 89.89 90.00 89.89 90.00 2.9K
14:11 89.32 89.32 89.32 89.32 0.6K
14:12 89.02 89.02 89.02 89.02 1.2K
14:13 89.38 89.38 89.38 89.38 0.2K
14:15 89.18 89.18 89.18 89.18 0.2K
14:16 89.64 89.94 89.64 89.74 4.0K
14:18 90.00 90.00 90.00 90.00 1.7K
14:19 89.77 89.77 89.77 89.77 0.8K
14:20 89.48 89.48 89.48 89.48 0.3K
14:21 89.40 89.40 89.40 89.40 0.4K
14:22 89.82 89.82 89.82 89.82 0.5K
14:23 89.33 89.33 89.33 89.33 0.3K
14:24 89.34 89.34 89.34 89.34 1.6K
14:29 88.15 88.15 88.15 88.15 0.9K
14:30 87.99 88.00 87.99 88.00 0.9K
14:32 88.00 88.00 88.00 88.00 0.6K
14:34 88.46 88.61 88.46 88.60 1.4K
14:35 88.79 88.79 88.79 88.79 1.0K
14:36 89.04 89.04 89.04 89.04 2.0K
14:38 88.94 89.19 88.94 89.19 1.6K
14:40 88.89 89.19 88.89 89.19 1.9K
14:41 89.10 89.10 89.10 89.10 0.4K
14:42 89.04 89.04 89.04 89.04 0.2K
14:43 89.06 89.06 89.06 89.06 0.2K
14:45 88.69 88.69 88.65 88.65 2.0K
14:46 88.93 88.93 88.93 88.93 1.5K
14:47 89.23 89.27 89.23 89.27 1.0K
14:48 88.94 89.19 88.94 89.19 2.6K
14:51 88.94 89.02 88.94 89.02 0.8K
14:53 88.75 88.75 88.75 88.75 0.7K
14:54 88.52 88.52 88.52 88.52 0.4K
14:55 88.51 88.53 88.51 88.53 0.7K
14:56 88.33 88.33 88.33 88.33 0.4K
14:57 88.38 88.38 88.35 88.35 1.5K
14:58 88.21 88.33 88.21 88.33 0.5K
14:59 88.33 88.33 88.32 88.32 2.4K
15:00 88.97 88.97 88.97 88.97 2.0K
15:01 88.92 88.92 88.70 88.70 1.4K
15:02 88.56 88.56 88.56 88.56 1.1K
15:04 88.29 88.29 88.29 88.29 0.2K
15:05 88.34 88.42 88.34 88.42 1.4K
15:06 88.42 88.42 88.42 88.42 0.6K
15:09 88.44 88.44 88.44 88.44 0.2K
15:10 88.20 88.27 88.20 88.27 1.5K
15:12 88.13 88.57 88.13 88.57 1.9K
15:13 88.57 88.57 88.57 88.57 0.1K
15:14 88.39 88.39 88.11 88.28 0.9K
15:15 88.11 88.11 88.07 88.07 0.7K
15:16 87.96 88.62 87.96 88.62 2.3K
15:17 88.74 88.74 88.74 88.74 1.9K
15:18 88.68 88.80 88.68 88.80 4.6K
15:20 88.66 88.66 88.66 88.66 1.2K
15:21 88.74 88.74 88.43 88.43 4.2K
15:22 88.61 88.77 88.61 88.77 6.8K
15:25 88.57 88.57 88.45 88.45 5.4K
15:26 88.42 88.75 88.42 88.74 3.0K
15:27 88.42 88.42 88.42 88.42 1.9K
15:28 88.48 88.48 88.48 88.48 1.0K
15:30 88.67 88.67 88.67 88.67 3.0K
15:32 89.09 89.09 89.09 89.09 1.1K
15:33 89.63 89.63 89.47 89.62 2.4K
15:34 89.58 89.67 89.58 89.67 1.6K
15:35 89.49 89.49 89.49 89.49 0.6K
15:36 89.69 89.77 89.57 89.57 3.2K
15:37 89.80 90.14 89.80 90.14 4.3K
15:38 90.35 90.43 90.18 90.41 5.5K
15:39 90.10 90.10 90.10 90.10 1.0K
15:40 89.82 89.82 89.82 89.82 1.5K
15:42 89.25 89.25 88.99 89.15 3.4K
15:43 88.81 88.81 88.81 88.81 0.8K
15:44 88.71 88.71 88.71 88.71 0.7K
15:45 88.69 89.01 88.69 89.01 3.7K
15:47 89.12 89.12 89.12 89.12 3.0K
15:49 88.94 88.94 88.83 88.83 2.1K
15:50 89.10 89.10 88.92 88.94 1.2K
15:51 88.91 89.19 88.91 89.19 2.6K
15:52 89.19 89.27 89.12 89.27 2.9K
15:53 89.21 89.24 89.18 89.18 2.9K
15:54 89.18 89.35 89.18 89.35 3.0K
15:55 89.58 89.63 89.58 89.61 5.1K
15:56 89.43 89.47 89.43 89.47 1.0K
15:57 89.45 89.45 89.26 89.26 2.7K
15:58 89.40 89.53 89.40 89.40 6.5K
15:59 89.46 89.80 89.46 89.74 93.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据