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 95.74 95.74 95.74 95.74 4.1K
09:31 94.53 94.53 94.53 94.53 0.2K
09:34 93.99 93.99 93.99 93.99 0.2K
09:38 94.07 94.07 93.98 93.98 1.1K
09:39 94.42 94.42 94.42 94.42 0.5K
09:42 93.65 93.65 93.52 93.52 0.7K
09:43 93.41 93.41 93.33 93.33 0.8K
09:44 93.40 94.24 93.40 94.24 0.6K
09:45 93.69 93.69 93.35 93.69 1.8K
09:47 94.03 94.03 94.03 94.03 0.3K
09:50 94.04 94.04 94.04 94.04 0.3K
09:51 94.04 94.04 93.94 93.94 0.3K
09:54 94.04 94.04 94.04 94.04 0.3K
09:55 94.05 94.05 94.05 94.05 0.2K
09:59 93.42 93.42 93.42 93.42 0.2K
10:01 94.08 94.08 93.56 93.56 3.3K
10:07 92.74 92.74 92.74 92.74 0.5K
10:10 93.08 93.08 93.08 93.08 2.1K
10:15 93.06 93.06 93.06 93.06 0.9K
10:16 93.41 93.41 93.41 93.41 1.0K
10:18 93.42 93.42 93.42 93.42 0.5K
10:21 93.33 93.75 93.33 93.75 0.5K
10:23 93.65 93.80 93.65 93.80 1.1K
10:27 94.31 94.31 94.31 94.31 1.1K
10:31 94.16 94.16 94.16 94.16 0.3K
10:33 94.22 94.38 94.22 94.38 0.4K
10:34 94.37 94.37 94.37 94.37 1.3K
10:42 94.61 94.61 94.61 94.61 0.7K
10:45 94.54 94.54 94.23 94.23 2.1K
10:51 93.98 93.98 93.98 93.98 0.2K
10:53 93.60 93.60 93.60 93.60 0.2K
10:55 93.79 93.79 93.79 93.79 1.3K
10:57 93.34 93.34 93.34 93.34 1.2K
10:58 93.21 93.21 93.20 93.20 0.2K
10:59 93.23 93.23 93.05 93.05 0.6K
11:00 93.05 93.05 93.05 93.05 0.6K
11:03 92.71 92.71 92.71 92.71 0.3K
11:05 92.75 92.75 92.75 92.75 1.3K
11:08 93.48 93.48 93.48 93.48 0.4K
11:09 93.48 93.48 93.48 93.48 0.6K
11:10 93.37 93.37 93.37 93.37 1.0K
11:12 93.18 93.22 93.18 93.22 1.7K
11:13 93.13 93.13 93.13 93.13 1.1K
11:14 92.93 92.93 92.93 92.93 0.4K
11:15 92.95 92.95 92.88 92.88 1.0K
11:17 92.75 92.75 92.58 92.58 0.8K
11:19 92.26 92.26 92.23 92.24 2.4K
11:20 92.24 92.24 92.24 92.24 1.4K
11:21 92.06 92.06 91.88 91.88 1.2K
11:26 91.57 91.59 91.57 91.59 0.6K
11:30 91.57 91.57 91.57 91.57 0.3K
11:32 91.27 91.27 91.27 91.27 0.9K
11:33 91.07 91.07 91.07 91.07 0.2K
11:34 91.18 91.69 91.18 91.69 0.9K
11:35 91.58 91.58 91.58 91.58 0.8K
11:37 91.38 91.38 91.38 91.38 1.5K
11:45 91.45 91.45 91.45 91.45 1.3K
11:48 90.98 90.98 90.98 90.98 1.3K
11:50 91.25 91.25 91.25 91.25 1.2K
11:52 91.10 91.10 91.10 91.10 1.8K
11:59 91.09 91.09 91.02 91.02 0.7K
12:00 91.20 91.20 91.13 91.13 2.7K
12:01 90.99 90.99 90.99 90.99 1.0K
12:04 90.84 90.84 90.84 90.84 0.7K
12:06 90.74 90.74 90.74 90.74 0.5K
12:07 91.08 91.08 91.08 91.08 0.4K
12:08 90.95 90.95 90.89 90.89 1.2K
12:11 90.84 90.84 90.84 90.84 0.4K
12:16 90.36 90.36 90.33 90.33 1.8K
12:19 90.22 90.26 90.22 90.26 0.8K
12:20 90.26 90.26 90.26 90.26 0.8K
12:21 90.24 90.24 90.24 90.24 2.2K
12:23 89.97 89.97 89.97 89.97 0.3K
12:24 90.06 90.06 90.06 90.06 1.0K
12:25 90.19 90.19 89.95 89.95 3.5K
12:27 89.43 89.43 89.43 89.43 2.1K
12:30 90.30 90.30 90.30 90.30 0.7K
12:32 90.45 90.45 90.45 90.45 1.6K
12:34 91.10 91.10 91.10 91.10 0.6K
12:35 91.17 91.17 91.17 91.17 0.2K
12:36 91.16 91.16 91.16 91.16 0.5K
12:37 91.16 91.16 91.16 91.16 0.4K
12:40 91.11 91.11 91.11 91.11 0.6K
12:42 90.77 90.77 90.77 90.77 0.4K
12:43 91.11 91.11 91.11 91.11 0.2K
12:45 91.11 91.11 91.11 91.11 0.8K
12:46 90.86 90.86 90.86 90.86 1.1K
12:47 90.71 90.71 90.71 90.71 1.7K
12:49 91.48 91.48 91.48 91.48 0.8K
12:50 91.48 91.48 91.41 91.47 1.3K
12:52 91.47 91.47 91.47 91.47 0.7K
12:53 91.16 91.46 91.16 91.46 2.3K
12:54 90.61 90.93 90.61 90.84 1.3K
12:55 90.82 90.82 90.39 90.39 1.0K
12:57 90.44 91.32 90.44 91.32 2.3K
12:58 91.32 91.32 91.32 91.32 1.2K
12:59 90.86 90.86 90.86 90.86 0.6K
13:01 91.37 91.37 90.90 90.90 1.5K
13:02 91.96 91.96 91.78 91.85 3.0K
13:03 91.61 91.65 91.61 91.65 1.4K
13:05 91.14 91.41 91.14 91.41 1.6K
13:06 91.18 91.18 91.04 91.14 2.4K
13:07 90.93 90.93 90.70 90.70 2.4K
13:08 91.05 91.05 90.84 90.84 0.5K
13:10 90.51 90.54 90.51 90.54 1.3K
13:11 90.24 90.24 90.24 90.24 0.3K
13:12 89.96 89.96 89.85 89.85 0.8K
13:13 89.95 89.95 89.57 89.57 1.1K
13:14 89.81 89.81 89.80 89.80 0.6K
13:16 89.81 89.81 89.57 89.57 0.8K
13:18 89.57 90.00 89.57 89.90 1.4K
13:19 89.86 90.03 89.58 90.03 2.0K
13:20 90.12 90.12 90.05 90.05 2.0K
13:22 89.99 89.99 89.99 89.99 0.3K
13:23 90.09 90.09 90.09 90.09 1.1K
13:25 90.50 90.63 90.50 90.63 1.9K
13:26 90.74 90.74 90.74 90.74 0.4K
13:27 90.89 90.89 90.89 90.89 0.6K
13:30 90.77 91.02 90.77 91.02 1.5K
13:34 91.55 91.55 91.14 91.14 1.8K
13:39 91.50 91.50 91.50 91.50 1.3K
13:43 91.95 91.95 91.95 91.95 0.2K
13:44 91.95 91.95 91.95 91.95 0.9K
13:46 92.55 92.55 92.55 92.55 0.7K
13:47 92.23 92.23 92.23 92.23 0.3K
13:48 92.32 92.32 92.32 92.32 0.3K
13:49 92.32 92.32 92.32 92.32 0.1K
13:50 92.32 92.32 92.32 92.32 2.0K
13:57 92.50 92.50 92.50 92.50 0.1K
13:58 92.78 92.78 92.78 92.78 1.8K
13:59 92.70 92.70 92.70 92.70 1.0K
14:00 92.64 92.64 92.64 92.64 0.2K
14:01 92.64 92.64 92.64 92.64 0.4K
14:02 93.04 93.04 93.04 93.04 2.5K
14:10 92.12 92.12 92.12 92.12 1.1K
14:14 91.51 91.51 91.45 91.45 2.6K
14:18 91.92 91.92 91.92 91.92 0.8K
14:21 92.26 92.42 92.26 92.42 0.5K
14:22 92.62 92.66 92.62 92.66 1.6K
14:23 92.82 92.82 92.82 92.82 1.5K
14:26 92.66 92.66 92.66 92.66 1.0K
14:29 92.98 92.98 92.98 92.98 1.4K
14:33 93.13 93.13 93.13 93.13 0.3K
14:34 92.92 92.92 92.92 92.92 1.3K
14:36 92.60 92.60 92.60 92.60 0.6K
14:39 92.64 92.65 92.64 92.65 0.5K
14:41 92.65 92.85 92.65 92.85 1.9K
14:45 93.14 93.19 92.72 92.72 2.6K
14:46 92.38 92.38 92.38 92.38 0.5K
14:47 92.33 92.33 92.33 92.33 2.0K
14:52 92.20 92.20 92.20 92.20 1.1K
14:54 92.02 92.02 92.02 92.02 1.3K
14:55 92.06 92.06 92.06 92.06 2.4K
14:59 92.47 92.47 92.47 92.47 0.3K
15:00 92.33 93.13 92.33 93.05 2.7K
15:01 93.38 93.38 93.38 93.38 0.3K
15:02 93.16 93.16 93.16 93.16 1.3K
15:04 93.25 93.25 93.15 93.15 1.7K
15:05 93.14 93.14 93.14 93.14 1.2K
15:08 92.45 92.64 92.45 92.64 2.9K
15:12 92.08 92.08 92.08 92.08 1.0K
15:15 92.20 92.33 92.20 92.24 1.7K
15:19 92.73 92.73 92.72 92.72 3.0K
15:21 92.82 92.97 92.82 92.97 0.9K
15:22 92.81 92.81 92.81 92.81 0.9K
15:23 92.58 92.58 92.58 92.58 1.2K
15:25 92.32 92.32 92.32 92.32 0.6K
15:26 92.32 92.32 92.22 92.22 2.1K
15:29 91.23 91.23 91.23 91.23 0.5K
15:30 91.20 91.58 91.20 91.58 2.4K
15:31 91.44 91.96 91.44 91.96 2.7K
15:32 92.35 92.35 92.13 92.13 2.3K
15:34 92.27 92.27 92.13 92.13 2.9K
15:35 92.10 92.10 92.10 92.10 0.8K
15:36 91.98 91.98 91.98 91.98 0.7K
15:37 91.74 91.74 91.74 91.74 1.4K
15:41 91.28 91.28 91.04 91.04 2.0K
15:42 90.84 90.84 90.77 90.77 0.4K
15:43 90.82 90.82 90.75 90.75 0.9K
15:44 90.72 91.12 90.72 91.12 1.3K
15:45 91.07 91.07 90.99 90.99 1.3K
15:46 91.30 91.47 91.30 91.47 1.8K
15:47 91.37 91.54 91.37 91.54 1.8K
15:48 91.53 91.53 91.30 91.30 2.0K
15:49 91.19 91.19 91.19 91.19 1.0K
15:50 91.57 91.75 91.57 91.75 2.9K
15:51 91.72 91.91 91.72 91.87 3.0K
15:52 91.92 91.92 91.80 91.80 1.2K
15:53 91.67 91.67 91.67 91.67 1.3K
15:54 91.53 92.09 91.53 92.09 3.6K
15:55 91.52 91.76 91.52 91.76 4.5K
15:56 91.81 92.05 91.81 91.97 5.5K
15:57 91.95 92.14 91.95 92.14 1.9K
15:58 92.01 92.09 91.92 92.02 7.4K
15:59 92.03 92.33 92.03 92.33 69.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据