百通公司

BDC
🏛️ 美国 →
120.34
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
2022-12-30 73.05 73.07 71.72 71.90 0.3M
2022-12-29 72.69 74.03 72.51 73.70 0.1M
2022-12-28 73.69 73.84 71.56 71.68 0.2M
2022-12-27 73.51 73.79 72.95 73.51 0.1M
2022-12-23 72.46 73.47 72.13 73.21 0.1M
2022-12-22 73.50 73.50 71.89 72.89 0.2M
2022-12-21 73.63 74.60 72.90 73.96 0.3M
2022-12-20 73.32 73.85 72.52 72.96 0.2M
2022-12-19 73.77 74.61 72.35 73.27 0.2M
2022-12-16 73.45 74.10 72.67 73.51 1.1M
2022-12-15 76.25 76.63 74.21 74.55 0.2M
2022-12-14 77.71 78.77 76.58 77.49 0.2M
2022-12-13 79.29 79.99 77.74 78.07 0.3M
2022-12-12 75.83 77.42 75.25 77.20 0.4M
2022-12-09 76.82 77.21 75.57 75.59 0.2M
2022-12-08 77.20 77.95 76.46 77.21 0.3M
2022-12-07 76.75 78.04 76.75 76.92 0.2M
2022-12-06 78.14 78.38 76.89 77.35 0.3M
2022-12-05 79.93 80.59 78.13 78.39 0.1M
2022-12-02 80.76 81.30 80.11 80.66 0.3M
2022-12-01 80.93 82.47 80.64 81.95 0.2M
2022-11-30 76.95 80.54 75.64 80.44 0.3M
2022-11-29 77.18 77.77 76.18 76.84 0.3M
2022-11-28 78.99 78.99 77.23 77.28 0.2M
2022-11-25 78.31 79.86 78.27 79.75 0.1M
2022-11-23 79.97 80.84 78.49 78.75 0.3M
2022-11-22 79.96 80.24 79.23 79.70 0.3M
2022-11-21 81.27 81.98 80.04 80.31 0.2M
2022-11-18 81.59 81.83 79.96 81.37 0.4M
2022-11-17 79.34 80.50 78.89 80.36 0.3M
2022-11-16 80.89 81.11 80.07 80.27 0.2M
2022-11-15 81.20 82.83 80.08 81.20 0.4M
2022-11-14 79.19 81.42 79.16 80.01 0.3M
2022-11-11 78.91 80.03 78.68 79.22 0.3M
2022-11-10 77.00 78.15 76.45 78.13 0.5M
2022-11-09 76.10 76.56 74.03 74.36 0.2M
2022-11-08 76.68 78.42 76.00 77.19 0.2M
2022-11-07 75.54 76.81 74.55 76.50 0.3M
2022-11-04 74.00 75.05 72.46 74.76 0.3M
2022-11-03 71.09 72.92 70.09 72.82 0.4M
2022-11-02 71.28 74.95 70.88 71.02 0.6M
2022-11-01 70.68 70.68 69.40 70.34 0.4M
2022-10-31 69.57 70.45 69.18 69.63 0.3M
2022-10-28 68.67 70.60 68.26 70.20 0.2M
2022-10-27 69.08 69.17 67.86 68.45 0.2M
2022-10-26 68.62 70.36 67.72 68.08 0.3M
2022-10-25 65.39 68.38 65.39 68.01 0.2M
2022-10-24 64.90 65.51 64.14 65.34 0.1M
2022-10-21 63.02 64.79 62.65 64.65 0.2M
2022-10-20 63.85 64.67 62.23 62.63 0.2M
2022-10-19 63.34 64.30 62.55 63.80 0.3M
2022-10-18 63.86 64.81 63.63 64.23 0.3M
2022-10-17 62.03 63.23 62.03 62.69 0.3M
2022-10-14 62.71 62.76 60.66 60.71 0.2M
2022-10-13 59.00 63.00 58.53 62.13 0.2M
2022-10-12 61.50 61.50 60.31 60.45 0.1M
2022-10-11 62.35 62.43 60.43 61.20 0.2M
2022-10-10 64.05 64.12 62.45 62.97 0.2M
2022-10-07 64.38 64.51 63.02 63.52 0.2M
2022-10-06 64.23 65.65 64.23 65.37 0.2M
2022-10-05 63.00 65.07 63.00 64.80 0.2M
2022-10-04 64.25 64.98 63.24 64.14 0.4M
2022-10-03 61.10 63.32 60.55 62.91 0.2M
2022-09-30 60.59 61.56 59.83 60.02 0.3M
2022-09-29 60.70 60.70 58.97 60.32 0.2M
2022-09-28 60.24 62.22 60.03 61.70 0.2M
2022-09-27 60.34 60.97 58.85 59.89 0.2M
2022-09-26 59.93 61.31 59.29 59.45 0.2M
2022-09-23 60.59 60.89 59.02 60.12 0.3M
2022-09-22 62.91 63.10 61.21 61.42 0.2M
2022-09-21 64.68 65.10 62.87 62.90 0.2M
2022-09-20 64.61 65.06 63.68 63.86 0.3M
2022-09-19 64.10 65.70 64.10 65.24 0.2M
2022-09-16 63.92 65.07 63.11 64.98 0.7M
2022-09-15 64.62 65.62 64.45 64.63 0.2M
2022-09-14 65.35 65.50 64.27 65.07 0.2M
2022-09-13 65.36 66.28 65.02 65.50 0.3M
2022-09-12 66.79 67.36 66.29 67.24 0.2M
2022-09-09 64.97 66.10 64.97 65.97 0.2M
2022-09-08 63.50 64.48 63.08 64.38 0.2M
2022-09-07 62.86 64.59 62.86 64.29 0.2M
2022-09-06 64.63 64.63 62.11 62.75 0.2M
2022-09-02 65.86 65.95 63.77 64.19 0.1M
2022-09-01 64.67 64.77 63.56 64.72 0.2M
2022-08-31 65.76 66.23 65.29 65.48 0.3M
2022-08-30 67.16 67.46 65.58 65.87 0.2M
2022-08-29 66.84 68.05 66.84 67.01 0.2M
2022-08-26 70.97 70.97 67.52 67.59 0.2M
2022-08-25 69.04 70.88 69.04 70.85 0.2M
2022-08-24 67.42 68.75 67.42 68.45 0.2M
2022-08-23 67.40 68.66 67.40 67.86 0.3M
2022-08-22 68.50 68.61 67.48 67.58 0.1M
2022-08-19 70.09 70.09 69.35 69.67 0.1M
2022-08-18 69.23 70.63 69.23 70.49 0.3M
2022-08-17 68.40 69.31 68.03 69.10 0.1M
2022-08-16 69.64 70.25 69.07 69.40 0.2M
2022-08-15 68.68 70.08 68.34 70.01 0.1M
2022-08-12 68.89 69.93 68.82 69.53 0.2M
2022-08-11 68.07 68.50 67.57 68.12 0.2M
2022-08-10 67.88 68.50 67.13 67.61 0.2M
2022-08-09 66.87 66.90 65.81 66.31 0.3M
2022-08-08 67.27 67.72 66.40 67.47 0.3M
2022-08-05 65.90 67.42 65.87 66.80 0.2M
2022-08-04 67.87 67.87 66.42 67.17 0.2M
2022-08-03 66.60 67.58 66.02 67.16 0.3M
2022-08-02 65.18 65.30 64.17 64.48 0.2M
2022-08-01 63.90 65.78 63.65 65.51 0.3M
2022-07-29 64.00 65.13 63.69 64.72 0.2M
2022-07-28 63.42 64.45 62.72 64.29 0.3M
2022-07-27 61.71 63.21 61.10 62.80 0.5M
2022-07-26 61.91 62.77 61.29 61.52 0.3M
2022-07-25 62.63 62.63 61.67 62.28 0.2M
2022-07-22 63.50 63.81 61.66 62.21 0.2M
2022-07-21 61.93 63.33 61.60 63.32 0.2M
2022-07-20 61.54 62.72 61.25 62.59 0.2M
2022-07-19 59.98 61.91 59.98 61.75 0.2M
2022-07-18 59.90 60.43 58.91 59.12 0.4M
2022-07-15 57.49 59.38 56.81 59.34 0.3M
2022-07-14 55.90 56.93 55.54 56.62 0.2M
2022-07-13 55.65 57.39 55.11 57.05 0.2M
2022-07-12 56.37 58.22 56.37 56.68 0.3M
2022-07-11 55.63 57.35 55.63 56.69 0.3M
2022-07-08 56.14 57.24 55.90 56.43 0.3M
2022-07-07 53.65 56.84 53.65 56.47 0.3M
2022-07-06 52.60 53.59 52.04 53.11 0.3M
2022-07-05 51.80 52.84 50.90 52.82 0.3M
2022-07-01 52.80 53.84 52.21 53.00 0.3M
2022-06-30 52.37 53.90 52.18 53.27 0.4M
2022-06-29 53.84 54.20 52.20 53.47 0.4M
2022-06-28 55.68 56.37 53.96 54.21 1.1M
2022-06-27 52.79 55.38 52.18 54.70 0.4M
2022-06-24 50.06 52.34 50.06 52.27 1.0M
2022-06-23 49.71 50.08 48.25 49.39 0.3M
2022-06-22 49.95 51.02 49.58 49.97 0.4M
2022-06-21 51.43 51.62 49.68 49.70 0.3M
2022-06-17 49.46 50.91 48.85 50.41 0.6M
2022-06-16 52.72 53.30 47.89 48.88 0.5M
2022-06-15 54.08 55.55 53.45 54.55 0.4M
2022-06-14 53.31 53.73 52.26 52.99 0.3M
2022-06-13 54.23 54.54 52.35 53.13 0.4M
2022-06-10 56.56 57.34 55.48 55.80 0.3M
2022-06-09 57.72 58.37 57.15 57.40 0.2M
2022-06-08 58.81 58.81 57.81 58.41 0.3M
2022-06-07 58.05 59.51 57.65 59.37 0.2M
2022-06-06 58.16 58.99 57.57 58.86 0.2M
2022-06-03 57.71 57.88 56.75 57.26 0.2M
2022-06-02 56.72 58.39 56.55 58.32 0.1M
2022-06-01 57.73 58.00 55.92 56.56 0.2M
2022-05-31 56.97 57.91 56.40 57.58 0.3M
2022-05-27 56.42 57.59 55.86 57.50 0.2M
2022-05-26 54.75 55.97 54.75 55.72 0.1M
2022-05-25 53.13 54.99 53.13 54.61 0.2M
2022-05-24 54.04 54.41 51.94 53.01 0.3M
2022-05-23 54.85 55.03 53.73 54.43 0.3M
2022-05-20 55.03 55.03 52.91 54.30 0.3M
2022-05-19 54.92 55.55 54.00 54.38 0.3M
2022-05-18 56.39 57.02 55.09 55.46 0.3M
2022-05-17 56.11 57.27 55.86 57.01 0.5M
2022-05-16 55.68 55.86 54.60 55.17 0.3M
2022-05-13 55.14 56.72 55.02 55.95 0.4M
2022-05-12 53.69 54.50 53.06 54.42 0.3M
2022-05-11 55.80 56.95 53.72 53.82 0.3M
2022-05-10 56.55 56.55 54.44 55.32 0.3M
2022-05-09 54.77 56.27 54.71 55.63 0.3M
2022-05-06 55.73 56.50 54.79 55.42 0.2M
2022-05-05 57.10 58.34 55.33 56.29 0.4M
2022-05-04 54.20 57.33 52.45 57.16 0.7M
2022-05-03 51.68 52.66 51.43 52.31 0.1M
2022-05-02 51.30 52.03 49.97 51.68 0.2M
2022-04-29 52.53 53.55 51.48 51.63 0.3M
2022-04-28 52.04 53.25 51.26 52.82 0.2M
2022-04-27 49.76 51.28 49.40 51.08 0.4M
2022-04-26 50.93 51.58 49.59 49.76 0.3M
2022-04-25 50.74 51.69 49.58 51.65 0.3M
2022-04-22 52.12 52.20 50.67 50.86 0.2M
2022-04-21 53.77 54.29 52.37 52.72 0.2M
2022-04-20 52.45 53.60 52.45 53.09 0.2M
2022-04-19 49.72 51.42 49.72 51.28 0.2M
2022-04-18 48.63 49.94 48.63 49.68 0.2M
2022-04-14 49.91 50.15 48.97 49.06 0.1M
2022-04-13 48.64 50.02 48.55 49.91 0.2M
2022-04-12 48.86 49.96 48.26 48.47 0.3M
2022-04-11 49.21 50.38 48.36 48.48 0.3M
2022-04-08 49.69 50.34 48.44 49.53 0.5M
2022-04-07 50.61 50.80 48.84 49.99 0.5M
2022-04-06 52.14 52.54 50.27 50.64 0.4M
2022-04-05 54.06 54.23 52.36 52.59 0.4M
2022-04-04 55.19 55.68 54.00 54.40 0.2M
2022-04-01 55.91 56.35 53.94 54.93 0.3M
2022-03-31 56.11 56.85 55.31 55.40 0.2M
2022-03-30 57.71 57.87 56.33 56.61 0.2M
2022-03-29 56.63 57.88 56.47 57.69 0.2M
2022-03-28 56.75 57.10 55.17 55.78 0.2M
2022-03-25 57.93 58.24 56.48 56.97 0.2M
2022-03-24 57.39 58.22 57.05 57.81 0.2M
2022-03-23 57.48 58.41 57.11 57.14 0.3M
2022-03-22 57.97 58.82 57.45 58.16 0.2M
2022-03-21 57.85 58.94 57.09 57.60 0.2M
2022-03-18 57.37 58.56 56.11 58.21 0.5M
2022-03-17 56.78 57.81 56.43 57.49 0.2M
2022-03-16 56.79 58.47 56.22 57.65 0.3M
2022-03-15 55.42 56.84 55.34 56.49 0.3M
2022-03-14 56.49 56.67 54.71 54.89 0.2M
2022-03-11 56.67 57.83 56.08 56.14 0.2M
2022-03-10 54.82 56.41 54.69 56.40 0.2M
2022-03-09 55.19 56.67 54.85 56.15 0.2M
2022-03-08 53.74 55.76 53.18 53.85 0.5M
2022-03-07 56.40 56.68 53.21 53.34 0.3M
2022-03-04 55.78 56.99 55.70 56.52 0.4M
2022-03-03 57.15 57.52 56.35 56.64 0.3M
2022-03-02 54.60 57.44 54.60 56.99 0.3M
2022-03-01 56.00 56.37 53.66 54.20 0.3M
2022-02-28 55.51 56.85 55.51 56.35 0.6M
2022-02-25 55.69 56.59 54.64 56.44 0.2M
2022-02-24 52.45 55.80 51.27 55.64 0.4M
2022-02-23 54.23 54.42 53.35 53.73 0.4M
2022-02-22 54.65 55.63 53.49 53.79 0.3M
2022-02-18 54.67 55.81 54.24 55.22 0.3M
2022-02-17 56.44 56.44 54.68 54.80 0.4M
2022-02-16 57.00 57.46 56.48 57.07 0.4M
2022-02-15 56.66 57.60 56.41 57.14 0.7M
2022-02-14 55.62 56.14 54.77 55.98 0.5M
2022-02-11 56.76 57.36 55.42 55.57 0.5M
2022-02-10 57.61 59.14 55.95 56.15 0.7M
2022-02-09 55.81 58.64 54.33 58.62 0.5M
2022-02-08 56.24 57.91 56.00 57.48 0.4M
2022-02-07 56.16 56.71 55.69 56.00 0.3M
2022-02-04 56.31 56.66 54.75 56.06 0.3M
2022-02-03 57.26 58.66 56.81 56.87 0.3M
2022-02-02 57.07 58.11 56.72 58.10 0.4M
2022-02-01 56.03 57.19 54.85 57.11 0.5M
2022-01-31 54.31 55.97 53.95 55.95 0.3M
2022-01-28 53.59 54.66 52.65 54.60 0.2M
2022-01-27 55.27 56.05 53.23 53.70 0.2M
2022-01-26 56.01 56.90 53.95 54.76 0.3M
2022-01-25 56.46 56.61 54.50 55.31 0.3M
2022-01-24 56.29 57.94 55.24 57.66 0.4M
2022-01-21 59.08 59.55 57.30 57.34 0.3M
2022-01-20 61.16 62.04 59.11 59.26 0.2M
2022-01-19 62.50 62.72 60.65 61.09 0.2M
2022-01-18 62.85 62.98 62.09 62.33 0.2M
2022-01-14 62.32 63.75 62.16 63.71 0.2M
2022-01-13 63.32 64.58 63.05 63.10 0.1M
2022-01-12 63.09 63.72 61.88 63.34 0.2M
2022-01-11 60.78 62.71 59.72 62.68 0.3M
2022-01-10 60.82 60.82 59.32 60.51 0.2M
2022-01-07 62.71 62.95 61.13 61.25 0.2M
2022-01-06 63.54 63.87 62.80 63.05 0.2M
2022-01-05 65.05 65.59 63.45 63.56 0.1M
2022-01-04 65.26 66.03 64.70 64.85 0.2M
2022-01-03 66.06 67.45 64.44 64.90 0.3M