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
09:30 103.17 103.17 103.17 103.17 2.7K
09:31 103.04 103.04 103.04 103.04 0.2K
09:33 103.43 103.98 103.43 103.98 1.4K
09:34 104.21 104.21 104.19 104.19 1.1K
09:36 104.21 104.21 104.21 104.21 0.3K
09:37 104.21 104.21 104.21 104.21 1.0K
09:38 104.21 104.21 104.21 104.21 0.3K
09:39 104.21 104.21 104.21 104.21 0.5K
09:42 103.13 103.78 103.13 103.78 0.6K
09:43 103.78 103.78 103.78 103.78 0.7K
09:46 103.15 103.15 103.15 103.15 0.7K
09:49 102.86 102.86 102.85 102.85 0.8K
09:51 102.81 102.81 102.81 102.81 0.3K
09:52 102.49 102.49 102.49 102.49 0.2K
09:53 102.68 102.68 102.68 102.68 1.3K
09:54 102.80 102.80 102.80 102.80 0.7K
09:57 103.43 103.43 103.27 103.34 1.2K
10:00 102.91 102.91 102.91 102.91 0.1K
10:01 103.03 103.03 103.03 103.03 0.6K
10:05 102.71 102.71 102.71 102.71 0.3K
10:07 102.85 102.85 102.85 102.85 0.2K
10:08 102.90 102.90 102.90 102.90 0.3K
10:09 103.09 103.09 103.09 103.09 0.2K
10:10 102.92 102.92 102.89 102.89 0.4K
10:11 102.89 102.89 102.89 102.89 0.3K
10:12 103.36 103.36 103.36 103.36 0.4K
10:16 103.27 103.57 103.27 103.57 1.5K
10:17 103.57 103.64 103.57 103.64 1.3K
10:18 103.64 103.64 103.64 103.64 0.4K
10:19 103.49 103.49 103.49 103.49 0.3K
10:20 103.49 103.49 103.49 103.49 0.2K
10:22 103.62 103.81 103.62 103.81 0.5K
10:23 103.84 103.84 103.84 103.84 0.3K
10:25 103.88 103.88 103.88 103.88 0.1K
10:26 103.87 103.87 103.87 103.87 0.1K
10:27 103.88 103.88 103.88 103.88 0.3K
10:28 103.88 103.88 103.88 103.88 0.6K
10:29 103.88 103.88 103.88 103.88 0.1K
10:30 103.89 103.89 103.89 103.89 0.2K
10:33 103.87 103.87 103.87 103.87 0.2K
10:34 103.87 103.87 103.87 103.87 0.4K
10:37 103.87 103.87 103.87 103.87 0.2K
10:38 103.88 103.88 103.88 103.88 0.6K
10:40 103.93 103.93 103.93 103.93 0.2K
10:41 103.93 103.93 103.93 103.93 0.2K
10:43 103.94 103.94 103.94 103.94 0.8K
10:44 103.77 103.77 103.77 103.77 0.1K
10:45 103.77 103.79 103.77 103.79 0.4K
10:46 103.79 103.79 103.79 103.79 0.1K
10:49 103.79 103.79 103.79 103.79 0.1K
10:50 103.78 103.78 103.73 103.73 0.2K
10:51 103.72 103.72 103.72 103.72 1.0K
10:54 103.79 103.79 103.69 103.69 2.5K
10:58 103.70 103.70 103.70 103.70 1.0K
11:01 104.14 104.14 104.14 104.14 0.4K
11:02 104.17 104.17 104.17 104.17 0.4K
11:04 104.00 104.00 104.00 104.00 1.1K
11:06 104.01 104.01 103.89 103.89 1.0K
11:10 103.79 103.79 103.63 103.63 0.9K
11:11 103.78 103.78 103.78 103.78 0.8K
11:12 103.76 103.76 103.76 103.76 0.2K
11:14 103.80 103.80 103.80 103.80 0.8K
11:18 103.70 103.70 103.70 103.70 0.9K
11:20 103.87 103.87 103.87 103.87 0.1K
11:21 103.87 103.87 103.87 103.87 0.3K
11:24 103.87 103.87 103.87 103.87 0.3K
11:25 103.84 103.84 103.84 103.84 0.1K
11:27 103.88 103.88 103.88 103.88 0.7K
11:31 103.88 103.88 103.87 103.87 0.3K
11:32 103.88 103.88 103.88 103.88 0.2K
11:34 103.88 103.88 103.88 103.88 1.2K
11:38 103.76 103.76 103.76 103.76 0.4K
11:39 104.01 104.01 104.01 104.01 0.2K
11:40 103.99 103.99 103.99 103.99 0.4K
11:42 103.97 103.97 103.97 103.97 0.2K
11:43 103.96 103.96 103.86 103.86 0.5K
11:44 103.86 103.91 103.86 103.91 0.8K
11:47 104.02 104.02 104.02 104.02 0.7K
11:49 104.05 104.05 104.05 104.05 0.3K
11:51 104.04 104.04 103.97 103.97 0.8K
11:52 103.91 103.91 103.91 103.91 0.3K
11:56 103.89 103.89 103.89 103.89 0.1K
11:58 103.91 103.91 103.91 103.91 0.9K
12:00 104.03 104.03 104.03 104.03 0.3K
12:02 103.87 103.87 103.87 103.87 0.1K
12:03 103.87 103.87 103.87 103.87 0.7K
12:04 103.96 103.96 103.96 103.96 0.1K
12:05 103.96 103.96 103.95 103.96 0.9K
12:07 103.93 103.93 103.93 103.93 1.7K
12:08 103.97 103.97 103.97 103.97 6.3K
12:14 104.69 104.69 104.69 104.69 0.5K
12:15 104.70 104.70 104.64 104.70 1.3K
12:16 104.70 104.70 104.70 104.70 0.7K
12:17 104.70 104.70 104.70 104.70 0.5K
12:20 104.66 104.66 104.66 104.66 1.5K
12:21 104.31 104.31 104.31 104.31 0.3K
12:22 104.27 104.27 104.23 104.23 0.3K
12:23 104.27 104.29 104.27 104.29 0.3K
12:24 104.29 104.29 104.29 104.29 0.2K
12:25 104.29 104.29 104.29 104.29 0.1K
12:27 104.28 104.28 104.28 104.28 0.4K
12:29 104.27 104.27 104.27 104.27 0.9K
12:33 104.24 104.24 104.24 104.24 0.4K
12:37 104.24 104.24 104.23 104.23 0.2K
12:38 104.25 104.25 104.25 104.25 1.8K
12:39 104.24 104.24 104.24 104.24 0.1K
12:41 104.23 104.23 104.23 104.23 0.2K
12:42 104.10 104.10 104.10 104.10 0.5K
12:43 104.15 104.15 104.13 104.13 0.3K
12:44 104.14 104.14 104.01 104.01 0.6K
12:45 104.04 104.04 104.04 104.04 0.1K
12:46 103.95 103.95 103.95 103.95 0.7K
12:50 104.01 104.01 104.01 104.01 0.8K
12:51 103.65 103.65 103.65 103.65 0.2K
12:52 103.75 103.75 103.75 103.75 0.2K
12:54 103.74 103.74 103.74 103.74 0.2K
12:56 103.70 103.73 103.70 103.73 0.6K
12:59 103.52 103.61 103.52 103.61 1.2K
13:02 103.60 103.62 103.60 103.62 0.7K
13:03 103.62 103.62 103.62 103.62 0.7K
13:05 103.75 103.75 103.75 103.75 0.4K
13:06 103.70 103.70 103.70 103.70 0.1K
13:07 103.70 103.70 103.70 103.70 0.2K
13:09 103.80 103.80 103.80 103.80 0.1K
13:10 103.83 103.83 103.76 103.76 1.1K
13:11 103.84 103.84 103.74 103.74 0.3K
13:13 103.88 103.88 103.88 103.88 0.2K
13:14 103.85 103.93 103.85 103.93 0.8K
13:15 104.04 104.04 104.04 104.04 0.3K
13:17 104.04 104.04 104.04 104.04 0.4K
13:18 104.04 104.04 104.04 104.04 0.1K
13:20 104.04 104.04 104.04 104.04 1.3K
13:28 103.74 103.74 103.74 103.74 0.4K
13:30 103.79 103.79 103.79 103.79 0.3K
13:31 103.97 103.97 103.97 103.97 0.8K
13:32 103.97 103.97 103.97 103.97 0.2K
13:37 103.95 103.98 103.95 103.97 1.5K
13:40 103.82 103.82 103.82 103.82 0.4K
13:41 103.81 103.81 103.81 103.81 0.1K
13:42 103.81 103.81 103.81 103.81 0.1K
13:44 103.78 103.78 103.78 103.78 0.2K
13:45 103.81 103.81 103.81 103.81 0.4K
13:46 103.81 103.81 103.81 103.81 0.1K
13:47 103.81 103.81 103.81 103.81 0.7K
13:50 103.80 103.80 103.80 103.80 0.2K
13:52 103.80 103.80 103.80 103.80 0.2K
13:55 103.80 103.80 103.59 103.59 1.0K
13:56 103.72 103.72 103.72 103.72 0.1K
13:57 103.72 103.72 103.72 103.72 0.4K
13:59 103.71 103.71 103.71 103.71 0.3K
14:01 103.75 103.78 103.75 103.78 2.2K
14:02 103.86 103.86 103.86 103.86 0.7K
14:04 103.85 103.85 103.85 103.85 0.2K
14:05 103.92 103.92 103.92 103.92 0.1K
14:06 103.85 103.85 103.85 103.85 0.4K
14:09 103.89 103.89 103.86 103.86 1.4K
14:10 103.86 103.86 103.59 103.59 2.7K
14:11 103.59 103.69 103.59 103.59 0.8K
14:12 103.70 103.70 103.70 103.70 0.7K
14:13 103.79 103.79 103.79 103.79 2.7K
14:14 103.66 103.66 103.66 103.66 0.6K
14:19 103.90 103.93 103.90 103.93 0.8K
14:21 103.95 103.95 103.95 103.95 0.6K
14:23 104.06 104.08 104.06 104.08 0.8K
14:27 104.18 104.18 104.18 104.18 1.0K
14:32 104.32 104.32 104.32 104.32 1.0K
14:33 104.37 104.37 104.37 104.37 0.2K
14:35 104.37 104.37 104.35 104.36 0.7K
14:36 104.37 104.37 104.30 104.30 1.0K
14:37 104.30 104.30 104.30 104.30 0.2K
14:39 104.31 104.31 104.31 104.31 0.2K
14:42 104.32 104.32 104.32 104.32 0.5K
14:43 104.31 104.31 104.31 104.31 0.2K
14:44 104.31 104.31 104.31 104.31 0.1K
14:46 104.31 104.31 104.31 104.31 1.0K
14:47 104.31 104.31 104.31 104.31 0.6K
14:52 104.32 104.40 104.32 104.40 1.3K
14:53 104.42 104.42 104.42 104.42 2.4K
15:03 104.54 104.56 104.54 104.56 0.7K
15:05 104.57 104.57 104.51 104.51 1.9K
15:06 104.42 104.42 104.40 104.40 1.1K
15:07 104.35 104.35 104.35 104.35 0.6K
15:08 104.35 104.35 104.35 104.35 0.2K
15:09 104.36 104.36 104.35 104.35 0.3K
15:10 104.35 104.35 104.35 104.35 0.3K
15:11 104.33 104.33 104.33 104.33 1.0K
15:12 104.29 104.29 104.29 104.29 0.5K
15:13 104.29 104.29 104.29 104.29 0.4K
15:14 104.29 104.29 104.29 104.29 0.7K
15:18 104.29 104.29 104.29 104.29 0.1K
15:19 104.29 104.29 104.19 104.29 1.5K
15:20 104.28 104.28 104.28 104.28 0.1K
15:21 104.28 104.28 104.28 104.28 0.2K
15:22 104.17 104.27 104.15 104.15 1.0K
15:24 104.28 104.28 104.28 104.28 0.8K
15:25 104.24 104.24 104.21 104.21 0.9K
15:26 104.29 104.29 104.24 104.24 3.1K
15:27 104.24 104.24 104.24 104.24 0.3K
15:28 104.24 104.24 104.24 104.24 0.2K
15:30 104.36 104.36 104.35 104.35 2.0K
15:31 104.41 104.41 104.41 104.41 0.4K
15:32 104.33 104.33 104.33 104.33 0.6K
15:34 104.41 104.41 104.41 104.41 0.2K
15:35 104.41 104.41 104.41 104.41 0.6K
15:40 104.35 104.35 104.34 104.34 0.5K
15:41 104.39 104.46 104.39 104.46 3.2K
15:44 104.41 104.41 104.41 104.41 0.5K
15:46 104.27 104.30 104.27 104.29 3.6K
15:47 104.29 104.29 104.29 104.29 0.5K
15:49 104.29 104.29 104.29 104.29 0.9K
15:50 104.29 104.29 104.16 104.16 2.2K
15:51 104.16 104.16 104.16 104.16 1.0K
15:52 104.14 104.14 104.14 104.14 1.4K
15:53 104.23 104.25 104.23 104.24 3.3K
15:54 104.20 104.20 104.20 104.20 3.1K
15:55 104.04 104.04 103.97 103.97 1.5K
15:56 103.92 103.92 103.86 103.86 5.1K
15:57 103.84 103.91 103.84 103.90 5.1K
15:58 103.85 103.85 103.82 103.84 2.0K
15:59 103.77 103.77 103.51 103.53 76.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据