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 92.00 92.00 92.00 92.00 8.6K
09:32 91.79 91.79 91.79 91.79 0.2K
09:33 91.50 91.50 91.50 91.50 2.1K
09:38 91.13 91.13 91.13 91.13 0.8K
09:42 91.85 92.10 91.85 92.10 2.2K
09:46 92.40 92.40 92.40 92.40 0.8K
09:49 92.07 92.07 92.07 92.07 0.1K
09:53 92.07 92.07 92.07 92.07 0.5K
09:56 92.06 92.06 92.06 92.06 0.1K
09:58 91.24 91.24 91.24 91.24 0.6K
10:00 92.24 92.24 92.24 92.24 0.1K
10:01 92.18 92.18 92.18 92.18 0.1K
10:02 92.60 92.60 92.60 92.60 0.9K
10:05 92.61 92.61 92.61 92.61 0.4K
10:07 92.11 92.11 92.11 92.11 1.7K
10:11 92.38 92.38 92.38 92.38 0.4K
10:13 93.03 93.03 92.38 93.03 0.9K
10:14 93.10 93.55 93.06 93.55 1.7K
10:15 93.79 93.79 93.15 93.15 1.4K
10:16 93.86 93.86 93.85 93.85 0.4K
10:18 93.12 93.12 93.12 93.12 0.5K
10:21 93.12 93.12 93.12 93.12 1.9K
10:39 92.83 92.83 92.83 92.83 0.1K
10:40 92.84 92.84 92.62 92.79 3.6K
10:41 92.80 93.00 92.80 93.00 1.6K
10:42 93.06 93.06 92.87 92.87 1.2K
10:43 92.55 92.85 92.55 92.85 2.2K
10:44 92.81 92.81 92.81 92.81 0.1K
10:45 92.51 92.51 92.51 92.51 0.6K
10:48 92.53 92.53 92.53 92.53 2.0K
10:54 91.99 91.99 91.99 91.99 1.1K
10:57 91.91 91.91 91.91 91.91 1.2K
10:59 91.50 91.50 91.50 91.50 0.4K
11:01 91.53 91.53 91.53 91.53 0.4K
11:03 91.53 92.07 91.53 92.07 3.4K
11:08 91.26 91.26 91.26 91.26 0.1K
11:09 91.39 91.39 91.39 91.39 0.9K
11:11 91.39 91.39 91.39 91.39 0.7K
11:13 91.31 91.31 91.31 91.31 1.3K
11:14 91.47 91.52 91.47 91.52 1.0K
11:15 91.60 91.60 91.60 91.60 1.6K
11:16 91.40 91.40 90.94 90.94 4.1K
11:20 91.11 91.34 91.11 91.34 1.2K
11:21 91.27 91.27 91.27 91.27 1.2K
11:23 91.25 91.37 91.25 91.37 5.2K
11:24 91.21 91.21 91.21 91.21 0.3K
11:26 91.25 91.25 91.25 91.25 0.2K
11:27 91.32 91.32 91.27 91.27 0.3K
11:28 91.13 91.13 91.13 91.13 0.8K
11:29 91.08 91.08 91.08 91.08 1.2K
11:34 91.43 91.43 91.43 91.43 1.2K
11:37 92.11 92.11 92.11 92.11 0.8K
11:38 91.97 91.97 91.97 91.97 1.5K
11:41 92.22 92.22 92.22 92.22 0.1K
11:42 92.22 92.22 92.22 92.22 0.2K
11:44 92.13 92.13 92.13 92.13 1.5K
11:45 92.47 92.54 92.47 92.54 0.5K
11:46 92.28 92.28 92.28 92.28 0.8K
11:49 91.83 91.83 91.71 91.71 1.9K
11:50 91.95 91.95 91.95 91.95 0.1K
11:51 91.63 91.63 91.63 91.63 0.4K
11:52 91.50 91.50 91.50 91.50 0.2K
11:55 91.80 91.80 91.80 91.80 0.4K
11:56 91.73 91.73 91.73 91.73 0.6K
11:57 91.78 91.78 91.78 91.78 0.2K
11:58 91.55 91.82 91.55 91.78 0.9K
11:59 91.66 91.66 91.66 91.66 0.2K
12:00 91.72 91.72 91.59 91.59 0.4K
12:03 91.76 91.78 91.76 91.78 0.9K
12:04 91.76 91.76 91.76 91.76 0.1K
12:05 91.79 91.82 91.79 91.82 1.1K
12:06 91.74 91.84 91.74 91.84 1.0K
12:07 91.77 91.77 91.64 91.64 0.6K
12:08 91.66 91.66 91.66 91.66 0.2K
12:09 91.66 91.66 91.66 91.66 0.8K
12:11 91.61 91.65 91.61 91.65 3.3K
12:12 91.70 91.70 91.70 91.70 0.6K
12:13 91.70 91.70 91.63 91.63 1.1K
12:14 91.30 91.30 91.30 91.30 0.2K
12:15 91.17 91.17 91.17 91.17 0.2K
12:16 91.03 91.03 91.03 91.03 0.2K
12:17 90.78 90.78 90.74 90.74 0.5K
12:18 90.79 90.79 90.79 90.79 0.6K
12:20 90.67 90.73 90.67 90.67 0.9K
12:21 90.72 90.72 90.72 90.72 1.0K
12:23 90.22 90.45 90.22 90.45 0.8K
12:24 90.30 90.30 90.28 90.28 1.9K
12:28 90.28 90.28 90.28 90.28 0.7K
12:29 90.32 90.32 90.19 90.19 1.7K
12:30 90.44 90.55 90.43 90.43 2.0K
12:31 90.30 90.30 89.77 89.77 1.4K
12:32 89.67 89.84 89.67 89.84 1.1K
12:33 90.19 90.19 90.19 90.19 0.5K
12:35 90.19 90.19 90.19 90.19 0.4K
12:36 89.74 89.74 89.74 89.74 0.1K
12:37 89.81 89.81 89.81 89.81 0.5K
12:38 89.81 89.81 89.66 89.68 3.3K
12:39 89.67 89.67 89.41 89.67 2.1K
12:43 89.25 89.25 89.25 89.25 0.2K
12:44 89.26 89.29 89.26 89.29 0.4K
12:45 89.29 89.29 89.22 89.22 0.4K
12:46 89.29 89.29 89.29 89.29 0.4K
12:47 89.29 89.29 89.28 89.28 1.1K
12:48 89.49 89.49 89.49 89.49 2.1K
12:49 89.37 89.40 89.37 89.40 0.3K
12:50 89.40 89.40 89.40 89.40 0.9K
12:51 89.40 89.40 89.15 89.15 0.5K
12:52 89.24 89.24 89.24 89.24 0.3K
12:54 89.18 89.18 89.18 89.18 0.3K
12:55 89.31 89.46 89.31 89.46 0.6K
12:56 89.60 89.60 89.44 89.44 2.6K
12:57 88.81 89.29 88.81 89.29 2.7K
12:58 89.11 89.11 88.91 88.91 1.2K
13:00 88.95 89.17 88.94 89.17 1.1K
13:01 88.91 88.91 88.91 88.91 0.1K
13:02 89.34 89.34 89.08 89.08 1.5K
13:03 89.03 89.03 89.03 89.03 0.1K
13:04 89.03 89.20 89.03 89.20 0.7K
13:05 89.40 89.40 89.40 89.40 0.6K
13:06 89.09 89.09 89.01 89.01 1.5K
13:07 88.71 88.71 88.71 88.71 0.5K
13:09 88.24 88.25 88.22 88.22 2.5K
13:10 88.12 88.12 88.02 88.02 0.4K
13:11 88.28 88.28 88.28 88.28 1.0K
13:12 87.77 87.77 87.77 87.77 0.7K
13:13 88.08 88.08 88.08 88.08 0.7K
13:14 87.87 88.06 87.87 88.06 1.2K
13:15 88.37 88.37 88.28 88.28 1.9K
13:16 88.39 88.39 88.39 88.39 1.0K
13:17 88.37 88.37 88.33 88.33 0.6K
13:18 88.22 88.22 88.22 88.22 0.7K
13:19 88.48 88.49 88.48 88.49 0.6K
13:20 88.24 88.30 88.24 88.30 0.9K
13:21 88.13 88.13 88.13 88.13 0.4K
13:22 88.10 88.10 88.10 88.10 0.2K
13:23 87.94 88.24 87.94 88.24 0.7K
13:25 88.14 88.36 88.14 88.29 0.9K
13:27 88.06 88.06 88.06 88.06 0.8K
13:29 87.81 87.81 87.71 87.71 0.9K
13:30 87.78 87.78 87.78 87.78 0.3K
13:31 87.77 87.77 87.77 87.77 0.1K
13:32 88.06 88.08 88.06 88.08 1.8K
13:34 88.32 88.32 88.12 88.12 1.1K
13:35 88.07 88.61 88.07 88.45 3.3K
13:36 88.10 88.10 88.10 88.10 0.1K
13:37 88.39 88.39 88.39 88.39 0.1K
13:38 88.48 88.68 88.48 88.68 4.3K
13:39 88.72 88.72 88.72 88.72 0.6K
13:40 88.77 88.77 88.77 88.77 0.3K
13:41 89.02 89.07 89.02 89.07 3.3K
13:44 89.50 89.50 89.50 89.50 1.0K
13:48 88.65 88.65 88.65 88.65 0.4K
13:49 88.90 88.90 88.90 88.90 0.1K
13:50 88.88 88.88 88.88 88.88 0.4K
13:51 89.08 89.08 89.08 89.08 0.9K
13:54 88.91 88.91 88.91 88.91 0.8K
13:55 88.90 88.90 88.90 88.90 0.4K
13:56 89.20 89.20 89.20 89.20 1.0K
13:59 89.00 89.00 89.00 89.00 6.6K
14:00 88.78 88.82 88.65 88.65 2.1K
14:01 88.70 88.76 88.70 88.76 0.7K
14:03 88.87 88.87 88.87 88.87 0.1K
14:04 89.00 89.00 89.00 89.00 1.4K
14:05 88.64 88.64 88.52 88.52 1.2K
14:06 88.58 88.74 88.58 88.74 1.2K
14:07 88.62 88.62 88.52 88.52 1.0K
14:08 88.45 88.45 88.45 88.45 0.3K
14:09 88.42 88.49 88.42 88.49 0.7K
14:11 88.54 88.54 88.54 88.54 0.2K
14:12 88.39 88.39 88.39 88.39 0.4K
14:14 88.48 88.48 88.48 88.48 0.6K
14:15 88.48 88.52 88.48 88.52 0.9K
14:17 88.75 88.89 88.75 88.89 1.5K
14:18 88.85 89.07 88.85 89.07 0.9K
14:20 88.95 88.95 88.95 88.95 0.2K
14:21 88.81 88.81 88.67 88.67 1.9K
14:22 88.68 88.68 88.68 88.68 0.2K
14:23 88.68 88.68 88.68 88.68 0.2K
14:24 88.68 88.68 88.68 88.68 0.2K
14:25 88.69 88.69 88.69 88.69 0.2K
14:26 88.67 88.67 88.50 88.50 0.6K
14:27 88.49 88.49 88.21 88.21 1.3K
14:28 88.21 88.21 88.21 88.21 0.5K
14:29 88.18 88.18 88.18 88.18 0.6K
14:30 88.55 89.21 88.55 89.21 6.1K
14:31 89.04 89.04 88.68 88.68 4.0K
14:32 88.75 88.75 88.63 88.63 0.9K
14:33 88.65 88.75 88.57 88.70 1.6K
14:34 88.50 88.50 88.49 88.49 0.3K
14:35 88.48 88.48 88.19 88.19 1.6K
14:36 88.00 88.00 88.00 88.00 1.2K
14:37 88.12 88.12 88.12 88.12 0.8K
14:39 88.23 88.23 88.23 88.23 0.6K
14:41 88.19 88.19 88.19 88.19 0.4K
14:42 88.00 88.02 88.00 88.02 1.3K
14:43 88.05 88.05 88.05 88.05 1.1K
14:44 88.02 88.02 88.02 88.02 1.5K
14:45 88.04 88.29 88.04 88.29 3.8K
14:46 88.38 88.38 88.38 88.38 2.1K
14:48 88.16 88.30 88.16 88.19 1.4K
14:51 88.18 88.18 88.18 88.18 0.7K
14:52 88.00 88.26 88.00 88.26 1.9K
14:53 88.16 88.16 88.10 88.10 0.7K
14:54 88.11 88.11 88.11 88.11 0.2K
14:55 88.00 88.00 88.00 88.00 1.3K
14:56 87.99 87.99 87.98 87.98 1.0K
14:57 87.97 87.97 87.97 87.97 0.3K
14:58 87.95 87.95 87.95 87.95 0.5K
15:00 87.84 87.84 87.84 87.84 0.5K
15:01 87.65 87.65 87.57 87.57 1.3K
15:02 87.76 87.76 87.76 87.76 0.4K
15:03 87.61 87.61 87.61 87.61 0.7K
15:04 87.56 87.56 87.35 87.35 1.0K
15:05 87.40 87.40 87.40 87.40 1.8K
15:06 87.26 87.29 87.26 87.29 1.2K
15:07 87.12 87.12 87.12 87.12 0.5K
15:09 87.05 87.05 86.67 86.67 1.4K
15:10 86.69 86.86 86.69 86.84 2.7K
15:12 86.76 86.76 86.76 86.76 0.2K
15:14 86.65 86.65 86.65 86.65 1.4K
15:15 86.41 86.50 86.41 86.50 1.1K
15:16 86.57 86.57 86.50 86.50 1.9K
15:18 86.33 86.48 86.33 86.48 1.3K
15:19 86.30 86.30 86.19 86.19 1.1K
15:20 86.26 86.26 86.26 86.26 2.2K
15:21 86.43 86.57 86.43 86.43 0.8K
15:22 86.45 86.59 86.44 86.59 2.9K
15:23 86.50 86.83 86.50 86.83 2.4K
15:24 86.65 86.81 86.65 86.81 0.6K
15:25 86.88 87.01 86.88 87.01 1.3K
15:26 86.82 86.99 86.82 86.99 0.9K
15:27 87.28 87.28 87.28 87.28 0.3K
15:28 87.00 87.17 87.00 87.17 0.9K
15:29 87.00 87.00 87.00 87.00 0.8K
15:30 86.87 86.95 86.85 86.92 1.5K
15:31 86.95 86.95 86.94 86.94 1.2K
15:32 86.81 86.81 86.81 86.81 1.3K
15:33 86.66 86.67 86.66 86.67 1.9K
15:34 86.63 86.68 86.55 86.55 1.6K
15:35 86.48 86.49 86.48 86.49 1.6K
15:36 85.96 85.96 85.79 85.79 1.9K
15:37 85.99 85.99 85.70 85.77 4.6K
15:38 85.83 85.83 85.83 85.83 0.3K
15:39 85.83 85.90 85.83 85.90 2.1K
15:40 85.94 86.26 85.94 86.26 3.4K
15:41 86.54 86.67 86.44 86.67 3.3K
15:42 86.57 86.57 86.47 86.48 2.6K
15:43 86.44 86.44 86.32 86.32 2.3K
15:44 86.12 86.12 85.99 85.99 1.4K
15:45 86.00 86.00 85.99 85.99 1.2K
15:46 85.98 85.99 85.98 85.99 1.7K
15:47 85.92 85.92 85.92 85.92 1.3K
15:48 85.82 85.82 85.82 85.82 0.9K
15:49 85.84 85.84 85.84 85.84 0.9K
15:50 85.96 86.14 85.89 86.14 5.1K
15:51 86.20 86.39 86.20 86.39 3.5K
15:52 86.39 86.41 86.39 86.41 3.0K
15:53 86.58 86.58 86.58 86.58 1.1K
15:54 86.63 86.93 86.63 86.93 16.8K
15:55 86.66 86.83 86.59 86.83 5.0K
15:56 86.80 86.81 86.79 86.81 6.6K
15:57 86.81 86.90 86.78 86.78 5.5K
15:58 86.81 86.82 86.61 86.61 5.7K
15:59 86.55 87.10 86.55 87.10 133.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据