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
09:32 86.76 86.76 86.76 86.76 3.6K
09:33 86.76 86.76 86.76 86.76 0.9K
09:34 86.76 86.76 86.76 86.76 1.5K
09:35 86.76 86.76 86.76 86.76 0.9K
09:36 86.82 86.82 86.82 86.82 1.7K
09:37 86.82 86.82 86.82 86.82 1.1K
09:40 88.22 88.22 88.22 88.22 0.4K
09:41 89.23 89.23 89.23 89.23 0.3K
09:45 88.01 88.01 87.92 87.92 1.3K
09:49 87.28 87.91 87.28 87.91 1.6K
09:53 88.31 88.31 88.31 88.31 0.8K
09:56 88.65 88.65 88.65 88.65 1.0K
09:57 88.62 88.62 88.62 88.62 0.2K
09:58 88.62 88.62 88.54 88.54 1.0K
10:00 88.43 89.12 88.43 89.12 1.9K
10:04 89.21 89.21 88.79 89.13 1.7K
10:09 87.90 88.38 87.90 88.35 0.6K
10:10 88.11 88.11 88.11 88.11 1.5K
10:11 88.55 88.55 88.55 88.55 0.6K
10:12 88.50 88.64 88.50 88.56 1.6K
10:13 88.51 88.51 88.51 88.51 1.0K
10:14 87.94 87.94 87.94 87.94 2.0K
10:21 88.56 88.56 88.56 88.56 0.6K
10:23 88.31 88.31 88.28 88.28 1.9K
10:29 88.09 88.09 88.09 88.09 0.5K
10:31 88.30 88.31 88.30 88.31 2.0K
10:38 88.17 88.17 88.17 88.17 1.5K
10:43 88.15 88.15 88.15 88.15 0.7K
10:45 87.80 87.80 87.80 87.80 1.1K
10:46 88.18 88.18 88.18 88.18 0.7K
10:51 87.54 87.54 87.54 87.54 1.2K
10:52 87.41 87.41 87.41 87.41 0.8K
10:56 86.61 86.61 86.61 86.61 0.3K
10:58 86.99 87.01 86.99 87.01 1.0K
11:01 87.11 87.11 87.11 87.11 0.8K
11:04 87.04 87.04 87.04 87.04 1.1K
11:06 87.73 87.77 87.58 87.77 1.8K
11:07 87.54 87.54 87.54 87.54 0.2K
11:08 87.54 87.54 87.54 87.54 1.0K
11:13 87.29 87.29 87.29 87.29 0.5K
11:14 87.47 87.47 87.47 87.47 0.2K
11:15 87.55 87.55 87.55 87.55 0.9K
11:16 87.76 87.76 87.76 87.76 0.2K
11:17 87.55 87.55 87.55 87.55 1.2K
11:21 87.75 87.75 87.75 87.75 0.5K
11:24 87.83 87.83 87.83 87.83 0.6K
11:25 87.62 87.62 87.62 87.62 0.5K
11:27 87.39 87.39 87.39 87.39 0.8K
11:30 87.35 87.35 87.35 87.35 0.6K
11:31 87.31 87.31 87.31 87.31 0.3K
11:32 87.25 87.25 87.25 87.25 0.6K
11:33 87.05 87.05 87.05 87.05 0.6K
11:35 87.05 87.05 87.05 87.05 1.9K
11:44 86.50 86.50 86.50 86.50 0.7K
11:45 86.67 86.67 86.67 86.67 0.1K
11:47 86.86 87.18 86.86 87.18 3.3K
11:49 87.45 87.45 87.40 87.40 0.8K
11:50 87.16 87.16 87.16 87.16 2.3K
11:56 86.72 86.72 86.72 86.72 0.6K
11:58 86.79 86.79 86.79 86.79 0.5K
12:01 86.75 86.75 86.75 86.75 0.1K
12:02 86.90 86.92 86.90 86.91 1.9K
12:03 86.92 86.92 86.92 86.92 1.5K
12:05 87.03 87.03 87.03 87.03 0.7K
12:06 86.98 86.98 86.98 86.98 0.4K
12:07 86.91 86.91 86.91 86.91 2.0K
12:14 87.83 87.83 87.83 87.83 2.4K
12:15 87.90 87.91 87.90 87.91 0.4K
12:16 88.14 88.38 88.14 88.38 3.3K
12:17 88.25 88.25 88.07 88.07 1.5K
12:18 88.18 88.21 88.02 88.02 1.4K
12:19 88.08 88.08 88.08 88.08 1.0K
12:23 87.66 87.66 87.66 87.66 1.2K
12:25 87.27 87.27 87.27 87.27 1.1K
12:27 87.60 87.60 87.60 87.60 1.3K
12:30 87.28 87.30 87.28 87.30 1.4K
12:31 87.30 87.30 87.30 87.30 0.8K
12:32 87.32 87.32 87.32 87.32 0.3K
12:33 87.61 87.61 87.61 87.61 2.9K
12:35 87.88 88.04 87.88 88.04 1.9K
12:36 87.92 87.92 87.68 87.68 3.5K
12:40 87.40 87.40 87.40 87.40 0.6K
12:41 87.39 87.39 87.39 87.39 0.8K
12:42 87.64 87.64 87.64 87.64 1.4K
12:45 87.64 87.64 87.64 87.64 1.4K
12:46 87.64 87.64 87.64 87.64 1.2K
12:50 87.99 87.99 87.99 87.99 0.5K
12:51 87.99 87.99 87.92 87.92 1.7K
12:56 88.02 88.02 88.02 88.02 1.4K
13:01 87.70 87.70 87.70 87.70 1.7K
13:02 88.31 88.96 88.31 88.96 3.1K
13:03 88.75 88.75 88.75 88.75 0.3K
13:04 89.01 89.17 89.01 89.17 1.2K
13:05 89.25 89.25 89.25 89.25 0.3K
13:06 89.06 89.06 89.06 89.06 0.9K
13:07 88.53 88.53 88.53 88.53 0.4K
13:08 88.16 88.16 88.16 88.16 0.4K
13:09 88.38 88.38 88.38 88.38 2.6K
13:16 88.25 88.27 88.25 88.27 1.1K
13:17 88.27 88.27 88.27 88.27 0.4K
13:18 88.27 88.27 88.01 88.01 2.0K
13:19 87.57 90.74 87.45 90.73 11.5K
13:20 90.79 91.93 90.58 91.93 4.6K
13:21 92.53 92.94 92.53 92.94 3.1K
13:22 92.53 93.17 92.53 93.17 3.3K
13:23 94.29 94.29 94.28 94.28 2.7K
13:24 94.18 94.34 93.85 94.34 1.5K
13:25 94.77 95.06 94.61 94.92 4.9K
13:26 95.00 95.33 95.00 95.25 4.6K
13:27 95.33 95.87 95.33 95.87 2.4K
13:28 95.68 95.68 94.50 94.98 5.1K
13:29 94.47 94.47 94.10 94.10 1.3K
13:30 93.84 93.84 93.42 93.68 1.5K
13:31 93.68 94.54 93.68 94.54 6.8K
13:32 95.29 95.29 95.29 95.29 0.3K
13:33 95.27 95.27 95.27 95.27 0.4K
13:34 95.59 96.45 95.59 96.16 1.8K
13:35 96.93 97.11 96.93 97.11 2.0K
13:36 96.51 96.51 96.37 96.37 2.7K
13:37 96.35 96.69 96.05 96.05 2.8K
13:38 95.37 96.14 95.37 96.14 2.0K
13:39 95.05 95.05 94.09 94.09 3.7K
13:40 94.09 94.09 94.09 94.09 2.6K
13:41 94.09 94.16 93.73 93.73 5.0K
13:42 94.61 94.87 93.68 94.87 2.9K
13:43 94.66 94.66 94.66 94.66 0.4K
13:44 94.94 94.94 94.94 94.94 0.3K
13:45 94.95 95.45 94.95 95.45 0.8K
13:46 94.96 95.64 94.96 95.64 0.8K
13:48 96.44 96.44 96.44 96.44 1.6K
13:52 96.45 96.45 96.45 96.45 0.8K
13:56 96.37 96.37 96.37 96.37 0.5K
13:58 97.01 97.65 97.01 97.65 1.3K
13:59 98.11 98.78 97.37 98.78 2.2K
14:00 98.79 98.79 97.92 98.06 2.2K
14:01 97.99 98.35 97.35 97.35 3.2K
14:02 98.09 98.09 97.50 97.50 4.6K
14:03 96.97 97.34 95.77 95.77 5.7K
14:04 96.76 96.85 96.76 96.85 0.4K
14:05 97.01 97.01 97.01 97.01 1.0K
14:09 97.09 97.09 97.09 97.09 0.2K
14:10 97.18 97.18 97.18 97.18 0.6K
14:13 97.82 97.82 97.82 97.82 0.1K
14:14 97.46 97.46 97.46 97.46 0.3K
14:15 96.81 96.81 96.81 96.81 1.3K
14:16 97.08 97.08 97.03 97.03 1.5K
14:20 97.38 97.38 97.38 97.38 0.8K
14:24 98.36 98.36 98.36 98.36 0.7K
14:25 97.04 97.04 97.04 97.04 0.6K
14:26 98.26 98.26 98.26 98.26 1.4K
14:30 99.12 99.12 98.65 98.65 0.9K
14:31 98.56 98.56 98.56 98.56 2.4K
14:34 97.54 97.54 97.54 97.54 0.7K
14:36 98.19 98.19 98.19 98.19 0.1K
14:37 98.34 98.34 98.34 98.34 1.8K
14:39 98.66 98.66 98.66 98.66 0.2K
14:40 98.68 98.68 98.54 98.67 1.6K
14:41 98.46 98.83 98.46 98.83 1.3K
14:42 98.37 98.37 98.37 98.37 0.6K
14:43 97.75 97.88 97.75 97.88 2.2K
14:45 97.41 97.41 96.83 96.83 2.6K
14:47 97.66 97.66 96.88 97.64 2.8K
14:48 97.79 98.00 97.79 97.96 2.2K
14:50 97.48 97.48 97.48 97.48 0.9K
14:53 97.37 97.37 97.04 97.04 1.0K
14:54 96.94 96.94 96.80 96.80 0.4K
14:55 97.11 97.11 96.79 96.79 0.4K
14:56 96.79 96.79 96.79 96.79 0.6K
14:58 96.80 96.80 96.80 96.80 0.9K
14:59 96.18 96.40 96.18 96.40 0.7K
15:00 95.98 95.98 95.98 95.98 1.1K
15:01 95.84 96.32 95.84 96.32 1.4K
15:02 96.71 96.71 96.71 96.71 1.0K
15:05 97.35 97.35 96.98 96.98 1.5K
15:07 96.47 96.76 96.39 96.76 1.7K
15:10 96.70 97.12 96.70 97.02 3.6K
15:11 96.96 96.96 96.96 96.96 0.7K
15:12 97.24 97.24 96.94 96.94 2.4K
15:15 97.83 97.83 97.83 97.83 0.4K
15:16 97.87 97.87 97.78 97.81 0.9K
15:17 97.75 97.75 97.39 97.39 4.5K
15:21 98.91 98.91 98.91 98.91 1.1K
15:22 98.79 98.79 98.50 98.50 2.3K
15:25 98.14 98.47 98.11 98.11 2.8K
15:26 98.50 98.50 98.50 98.50 0.8K
15:27 98.11 98.34 98.11 98.34 2.1K
15:29 98.23 98.32 98.02 98.02 2.2K
15:30 98.12 98.46 97.97 98.35 3.8K
15:31 98.27 98.97 98.27 98.97 3.9K
15:33 99.07 99.07 98.77 98.77 0.9K
15:34 98.69 99.24 98.69 99.24 2.2K
15:35 99.14 99.14 98.59 98.59 5.2K
15:37 98.36 98.36 97.84 97.84 3.1K
15:38 97.83 98.16 97.83 98.16 1.7K
15:39 98.74 98.74 98.74 98.74 1.7K
15:40 98.78 98.78 98.78 98.78 0.8K
15:41 98.77 98.77 98.69 98.69 1.2K
15:42 98.55 98.73 98.49 98.49 2.2K
15:43 98.61 98.62 98.54 98.55 2.2K
15:44 98.55 98.56 98.55 98.56 1.7K
15:45 98.42 98.63 98.39 98.52 4.7K
15:46 98.44 98.44 98.27 98.27 1.8K
15:47 98.22 98.22 98.06 98.11 2.5K
15:48 98.27 98.27 98.27 98.27 1.4K
15:49 98.20 98.36 98.20 98.28 2.9K
15:50 98.71 98.80 98.71 98.80 4.3K
15:51 98.86 99.01 98.86 99.01 4.7K
15:52 98.93 99.37 98.93 99.19 6.1K
15:53 99.04 99.04 98.73 98.73 4.1K
15:54 98.73 98.96 98.73 98.96 3.1K
15:55 98.87 98.93 98.87 98.87 4.4K
15:56 98.49 98.49 97.89 97.89 6.4K
15:57 98.12 98.41 98.12 98.38 4.6K
15:58 98.38 98.38 98.10 98.24 5.0K
15:59 98.11 98.31 98.09 98.31 88.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据