百通公司

BDC
🏛️ 美国 →
120.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 64.03 66.46 63.85 65.73 0.2M
2021-12-30 64.75 65.25 64.09 64.10 0.1M
2021-12-29 64.61 65.36 64.41 64.91 0.1M
2021-12-28 65.06 65.28 64.47 64.63 0.1M
2021-12-27 63.64 65.30 63.50 65.29 0.3M
2021-12-23 63.21 64.13 63.21 63.72 0.1M
2021-12-22 60.47 62.89 60.37 62.89 0.4M
2021-12-21 59.47 60.87 59.47 60.47 0.2M
2021-12-20 59.35 59.39 57.21 58.69 0.2M
2021-12-17 59.81 61.10 59.09 60.24 0.4M
2021-12-16 62.28 62.80 60.25 60.27 0.2M
2021-12-15 60.88 61.99 60.68 61.66 0.3M
2021-12-14 61.26 61.95 60.87 61.26 0.2M
2021-12-13 62.50 62.50 61.29 61.31 0.1M
2021-12-10 62.95 63.61 61.92 63.11 0.2M
2021-12-09 62.98 63.77 62.12 62.57 0.2M
2021-12-08 64.02 64.26 63.19 63.58 0.3M
2021-12-07 63.24 64.56 63.20 63.75 0.2M
2021-12-06 62.56 63.06 61.37 62.58 0.1M
2021-12-03 62.21 62.60 60.94 61.70 0.2M
2021-12-02 61.02 62.74 60.92 62.03 0.2M
2021-12-01 63.49 63.63 60.38 60.44 0.3M
2021-11-30 62.25 62.70 60.44 61.67 0.5M
2021-11-29 64.64 64.64 62.47 62.74 0.2M
2021-11-26 64.38 64.59 62.36 63.40 0.2M
2021-11-24 66.85 66.95 65.33 66.39 0.6M
2021-11-23 67.03 67.61 66.36 67.35 0.2M
2021-11-22 67.56 67.90 66.77 66.78 0.2M
2021-11-19 67.25 68.09 67.03 67.08 0.2M
2021-11-18 67.53 67.97 66.77 67.91 0.2M
2021-11-17 67.61 67.96 67.00 67.54 0.2M
2021-11-16 67.74 68.56 67.70 67.91 0.3M
2021-11-15 68.00 68.09 67.46 68.05 0.1M
2021-11-12 67.51 68.29 67.35 67.51 0.2M
2021-11-11 66.20 68.87 66.13 67.39 0.3M
2021-11-10 65.81 66.51 65.56 66.08 0.4M
2021-11-09 65.49 66.46 65.17 65.89 0.3M
2021-11-08 66.68 67.20 65.31 65.56 0.2M
2021-11-05 64.20 66.69 63.89 66.10 0.3M
2021-11-04 66.15 66.15 62.89 63.31 0.3M
2021-11-03 65.95 67.00 64.47 64.56 0.4M
2021-11-02 62.16 65.18 61.81 64.65 0.7M
2021-11-01 60.46 62.50 60.13 62.01 0.4M
2021-10-29 59.35 60.39 59.32 60.21 0.2M
2021-10-28 59.06 59.65 59.04 59.58 0.1M
2021-10-27 59.42 60.02 58.88 58.91 0.1M
2021-10-26 60.92 60.92 59.81 59.83 0.1M
2021-10-25 60.49 60.94 60.27 60.57 0.1M
2021-10-22 60.82 61.43 60.16 60.31 0.1M
2021-10-21 60.16 60.91 59.72 60.56 0.1M
2021-10-20 60.59 60.96 60.14 60.47 0.1M
2021-10-19 59.93 60.92 59.69 60.63 0.2M
2021-10-18 60.10 60.90 59.52 59.60 0.2M
2021-10-15 62.83 62.95 60.55 60.59 0.3M
2021-10-14 61.15 61.82 60.56 61.69 0.2M
2021-10-13 60.54 60.59 59.80 60.45 0.1M
2021-10-12 60.89 61.26 60.11 60.59 0.1M
2021-10-11 59.34 61.21 59.28 60.87 0.3M
2021-10-08 59.55 60.12 59.07 59.28 0.2M
2021-10-07 59.48 60.60 59.34 59.56 0.2M
2021-10-06 58.32 59.04 57.80 58.69 0.1M
2021-10-05 58.85 59.73 58.78 59.27 0.2M
2021-10-04 59.06 59.64 58.51 58.90 0.2M
2021-10-01 58.43 59.28 57.57 59.01 0.5M
2021-09-30 60.70 60.70 58.25 58.26 0.2M
2021-09-29 60.72 60.98 59.66 60.03 0.2M
2021-09-28 59.72 61.06 59.37 60.57 0.4M
2021-09-27 59.02 60.69 59.02 60.08 0.3M
2021-09-24 57.67 59.20 57.65 58.91 0.3M
2021-09-23 57.72 58.73 57.72 58.13 0.2M
2021-09-22 56.23 58.09 55.68 57.37 0.2M
2021-09-21 56.98 56.98 55.34 55.71 0.3M
2021-09-20 56.33 57.09 55.08 56.33 0.2M
2021-09-17 58.24 58.24 57.34 57.95 0.7M
2021-09-16 58.15 58.75 57.36 58.34 0.2M
2021-09-15 55.89 58.11 55.70 57.95 0.4M
2021-09-14 57.57 57.76 55.71 56.21 0.2M
2021-09-13 58.12 58.43 56.97 57.47 0.2M
2021-09-10 58.55 58.77 56.98 57.58 0.3M
2021-09-09 58.71 59.13 57.55 58.00 0.3M
2021-09-08 57.26 57.48 56.51 56.96 0.3M
2021-09-07 58.48 58.54 57.63 57.85 0.2M
2021-09-03 57.78 58.54 57.56 58.47 0.2M
2021-09-02 56.89 58.10 56.34 57.98 0.2M
2021-09-01 57.62 57.62 55.88 56.51 0.2M
2021-08-31 57.18 57.49 56.64 57.25 0.4M
2021-08-30 57.93 57.93 56.66 56.83 0.1M
2021-08-27 55.51 57.78 55.31 57.62 0.2M
2021-08-26 55.87 56.30 55.00 55.44 0.2M
2021-08-25 55.05 56.60 54.65 56.18 0.2M
2021-08-24 54.69 55.40 54.29 55.29 0.1M
2021-08-23 55.01 55.05 54.04 54.33 0.2M
2021-08-20 52.76 54.49 52.43 54.44 0.2M
2021-08-19 53.12 53.82 52.05 52.84 0.2M
2021-08-18 53.91 54.91 53.69 53.99 0.2M
2021-08-17 53.74 53.88 52.81 53.77 0.2M
2021-08-16 54.76 54.97 53.85 54.57 0.1M
2021-08-13 54.96 55.56 54.96 55.40 0.1M
2021-08-12 55.76 56.24 55.01 55.30 0.2M
2021-08-11 53.77 55.84 53.29 55.68 0.3M
2021-08-10 52.34 53.39 52.13 53.33 0.1M
2021-08-09 52.57 52.57 51.75 51.97 0.1M
2021-08-06 52.34 53.09 51.82 52.93 0.1M
2021-08-05 54.70 54.70 51.10 51.60 0.2M
2021-08-04 53.32 54.54 49.88 53.81 0.3M
2021-08-03 48.31 49.37 47.94 49.15 0.1M
2021-08-02 49.36 50.33 48.19 48.39 0.2M
2021-07-30 49.42 49.98 48.75 49.00 0.2M
2021-07-29 49.03 49.66 48.76 49.64 0.1M
2021-07-28 48.00 49.00 47.10 48.40 0.1M
2021-07-27 47.89 48.73 47.11 47.72 0.1M
2021-07-26 48.23 49.09 48.11 48.50 0.1M
2021-07-23 47.14 47.80 46.76 47.79 0.1M
2021-07-22 47.72 47.72 46.60 46.85 0.1M
2021-07-21 47.44 48.61 47.36 47.84 0.3M
2021-07-20 46.52 47.96 46.34 47.18 0.3M
2021-07-19 45.77 46.80 45.31 46.34 0.3M
2021-07-16 48.26 48.38 46.91 47.00 0.2M
2021-07-15 48.10 48.22 47.14 47.75 0.1M
2021-07-14 49.34 49.68 48.27 48.34 0.1M
2021-07-13 49.73 49.73 48.89 48.97 0.1M
2021-07-12 50.01 50.25 49.49 50.21 0.1M
2021-07-09 50.19 50.60 49.73 50.22 0.2M
2021-07-08 48.55 50.17 48.22 49.27 0.2M
2021-07-07 49.72 50.64 49.03 49.80 0.2M
2021-07-06 50.83 50.83 49.09 50.00 0.1M
2021-07-02 51.31 51.31 50.39 50.88 0.1M
2021-07-01 51.12 51.52 50.58 51.29 0.2M
2021-06-30 50.36 50.98 50.03 50.57 0.2M
2021-06-29 50.96 51.11 50.33 50.64 0.1M
2021-06-28 51.08 51.08 50.24 50.68 0.3M
2021-06-25 52.23 52.39 51.11 51.11 0.6M
2021-06-24 50.79 51.97 50.39 51.91 0.2M
2021-06-23 49.71 50.60 49.63 50.44 0.2M
2021-06-22 49.95 50.22 49.07 50.04 0.2M
2021-06-21 49.81 50.65 49.51 50.18 0.1M
2021-06-18 49.76 49.81 48.90 49.24 0.4M
2021-06-17 51.77 51.77 49.99 50.50 0.2M
2021-06-16 52.39 52.39 51.58 51.98 0.2M
2021-06-15 53.40 53.40 52.37 52.70 0.3M
2021-06-14 53.99 54.57 52.66 52.86 0.1M
2021-06-11 53.72 54.00 53.51 53.94 0.1M
2021-06-10 54.04 54.04 53.26 53.47 0.2M
2021-06-09 54.82 54.82 53.60 53.79 0.2M
2021-06-08 54.02 55.16 53.57 54.72 0.3M
2021-06-07 53.90 54.30 53.24 53.86 0.4M
2021-06-04 52.69 53.84 52.55 53.80 0.2M
2021-06-03 51.13 52.60 51.01 52.48 0.3M
2021-06-02 51.31 52.22 50.73 51.59 0.4M
2021-06-01 51.87 52.76 51.04 51.74 0.3M
2021-05-28 50.48 50.93 49.68 50.60 0.5M
2021-05-27 52.11 52.18 50.01 50.04 0.6M
2021-05-26 50.80 51.99 50.80 51.43 0.4M
2021-05-25 51.94 52.28 50.67 50.70 0.1M
2021-05-24 51.85 52.06 51.27 51.78 0.1M
2021-05-21 51.87 52.04 51.17 51.61 0.2M
2021-05-20 51.45 51.82 50.89 51.38 0.3M
2021-05-19 50.90 51.67 50.00 51.54 0.2M
2021-05-18 52.92 53.30 51.72 51.79 0.2M
2021-05-17 52.09 52.87 51.38 52.82 0.1M
2021-05-14 52.24 52.44 51.61 52.38 0.2M
2021-05-13 49.92 51.64 49.92 51.50 0.2M
2021-05-12 51.09 51.19 49.42 49.54 0.2M
2021-05-11 50.86 51.81 50.43 51.50 0.4M
2021-05-10 54.35 54.82 51.90 51.96 0.3M
2021-05-07 52.14 54.00 51.46 53.98 0.4M
2021-05-06 49.11 50.66 47.72 50.66 0.6M
2021-05-05 48.10 48.83 45.76 48.22 0.5M
2021-05-04 43.03 43.32 42.06 43.08 0.3M
2021-05-03 43.91 44.16 43.34 43.66 0.2M
2021-04-30 44.04 44.27 42.99 43.28 0.3M
2021-04-29 44.93 45.30 44.50 44.66 0.2M
2021-04-28 44.56 44.93 44.29 44.40 0.2M
2021-04-27 44.44 44.67 44.17 44.66 0.2M
2021-04-26 44.00 44.60 43.81 44.35 0.2M
2021-04-23 43.09 44.37 42.77 43.87 0.2M
2021-04-22 43.76 43.76 42.68 42.70 0.2M
2021-04-21 41.73 43.50 41.38 43.46 0.3M
2021-04-20 42.75 42.75 41.54 41.97 0.2M
2021-04-19 43.65 43.65 42.26 42.96 0.3M
2021-04-16 44.68 44.92 43.69 43.72 0.2M
2021-04-15 44.27 44.51 43.33 44.19 0.3M
2021-04-14 43.85 44.67 43.60 43.92 0.3M
2021-04-13 44.08 44.20 43.24 43.77 0.3M
2021-04-12 45.57 45.57 44.33 44.45 0.3M
2021-04-09 44.09 45.44 44.05 45.39 0.4M
2021-04-08 44.59 44.73 43.38 44.04 0.3M
2021-04-07 45.26 45.26 44.34 44.38 0.2M
2021-04-06 46.67 46.95 45.19 45.28 0.3M
2021-04-05 45.19 46.72 44.64 46.70 0.3M
2021-04-01 44.56 45.30 44.22 44.66 0.2M
2021-03-31 42.86 44.93 42.86 44.37 0.5M
2021-03-30 41.86 42.76 41.46 42.76 0.3M
2021-03-29 43.47 44.14 41.89 41.91 0.4M
2021-03-26 42.72 43.86 42.02 43.84 0.6M
2021-03-25 40.96 42.30 40.66 42.07 0.4M
2021-03-24 42.09 43.09 41.29 41.29 0.4M
2021-03-23 44.26 44.75 41.02 41.67 0.7M
2021-03-22 46.11 46.11 44.70 44.80 0.2M
2021-03-19 46.00 46.38 44.52 46.10 0.9M
2021-03-18 44.50 47.73 44.50 45.96 0.4M
2021-03-17 44.18 44.88 43.78 44.76 0.5M
2021-03-16 45.00 45.11 44.38 44.50 0.4M
2021-03-15 45.08 45.40 44.59 45.26 0.6M
2021-03-12 45.60 45.90 45.13 45.38 0.3M
2021-03-11 45.32 45.83 44.69 45.62 0.3M
2021-03-10 45.00 45.56 44.65 45.23 0.4M
2021-03-09 44.97 45.66 44.69 44.81 0.3M
2021-03-08 44.66 45.72 44.27 44.90 0.4M
2021-03-05 44.80 44.86 42.84 44.51 0.3M
2021-03-04 44.79 45.02 43.45 44.07 0.3M
2021-03-03 45.71 45.78 44.78 44.79 0.3M
2021-03-02 46.27 46.78 45.59 45.59 0.3M
2021-03-01 45.43 46.77 44.62 46.59 0.2M
2021-02-26 44.51 45.33 44.21 44.21 0.5M
2021-02-25 45.73 45.80 44.22 44.59 0.3M
2021-02-24 43.96 45.65 43.16 45.55 0.3M
2021-02-23 44.06 44.18 43.05 43.94 0.2M
2021-02-22 44.64 44.97 44.25 44.50 0.2M
2021-02-19 44.91 45.38 44.46 44.98 0.2M
2021-02-18 44.82 45.18 44.36 44.68 0.3M
2021-02-17 44.78 45.91 44.78 45.34 0.3M
2021-02-16 45.84 46.00 44.33 45.11 0.5M
2021-02-12 45.40 46.20 45.09 45.34 0.6M
2021-02-11 48.24 48.36 45.14 45.95 0.6M
2021-02-10 53.22 53.22 48.00 48.09 0.5M
2021-02-09 54.09 54.80 53.10 53.22 0.4M
2021-02-08 52.26 53.94 52.15 53.92 0.3M
2021-02-05 51.00 52.00 50.67 51.97 0.2M
2021-02-04 50.13 50.85 49.75 50.34 0.3M
2021-02-03 49.12 50.34 48.93 50.02 0.3M
2021-02-02 48.44 49.93 47.99 49.53 0.3M
2021-02-01 47.47 48.41 47.41 47.89 0.3M
2021-01-29 46.20 47.67 46.20 47.24 0.6M
2021-01-28 48.15 48.30 46.29 46.33 0.5M
2021-01-27 46.86 48.11 44.94 47.85 0.6M
2021-01-26 48.25 48.50 46.98 47.85 0.6M
2021-01-25 46.08 48.73 46.00 48.20 0.5M
2021-01-22 47.17 47.66 45.46 46.59 0.4M
2021-01-21 47.65 48.00 47.26 47.34 0.3M
2021-01-20 45.50 47.85 45.50 47.76 0.3M
2021-01-19 43.00 45.55 42.26 44.95 0.4M
2021-01-15 42.74 42.78 41.58 42.26 0.1M
2021-01-14 43.25 44.06 42.93 43.36 0.2M
2021-01-13 43.94 43.94 42.53 42.78 0.1M
2021-01-12 43.61 44.40 43.37 44.03 0.1M
2021-01-11 42.81 43.74 42.81 43.54 0.1M
2021-01-08 44.57 44.85 43.14 43.74 0.2M
2021-01-07 43.66 44.57 43.29 44.42 0.1M
2021-01-06 41.86 44.02 41.38 43.51 0.4M
2021-01-05 40.65 41.48 40.18 41.05 0.3M
2021-01-04 42.46 42.52 40.21 40.60 0.4M