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
2023-12-29 78.32 78.71 77.22 77.25 0.2M
2023-12-28 78.01 78.47 77.61 78.47 0.2M
2023-12-27 78.52 79.28 78.24 78.38 0.2M
2023-12-26 77.62 78.79 77.52 78.55 0.1M
2023-12-22 77.56 78.42 77.33 77.63 0.2M
2023-12-21 76.33 77.22 76.00 77.06 0.2M
2023-12-20 76.10 77.82 75.28 75.46 0.4M
2023-12-19 75.61 77.28 75.61 76.32 0.3M
2023-12-18 75.94 76.16 74.78 75.04 0.3M
2023-12-15 77.13 78.07 75.76 75.83 0.9M
2023-12-14 75.60 76.95 75.40 76.71 0.3M
2023-12-13 72.62 74.40 71.89 74.19 0.3M
2023-12-12 72.20 73.37 71.19 72.61 0.2M
2023-12-11 72.58 73.22 71.98 72.21 0.4M
2023-12-08 71.26 72.91 71.19 72.56 0.4M
2023-12-07 69.33 71.16 69.33 71.13 0.3M
2023-12-06 69.89 71.16 69.27 69.43 0.2M
2023-12-05 69.18 69.87 68.77 69.04 0.3M
2023-12-04 68.04 69.57 67.47 69.51 0.3M
2023-12-01 66.23 69.24 65.68 68.47 0.4M
2023-11-30 66.87 66.87 65.64 66.44 0.5M
2023-11-29 67.01 67.73 65.52 66.29 0.3M
2023-11-28 68.33 68.33 66.21 66.43 0.3M
2023-11-27 68.13 69.03 67.84 68.63 0.2M
2023-11-24 68.30 69.24 68.30 68.47 0.1M
2023-11-22 69.35 69.64 68.62 68.67 0.2M
2023-11-21 68.96 69.16 68.47 68.67 0.2M
2023-11-20 68.87 69.42 68.52 69.35 0.2M
2023-11-17 68.42 69.17 68.42 68.92 0.3M
2023-11-16 68.95 69.19 66.75 67.99 0.3M
2023-11-15 68.46 70.18 68.39 69.10 0.5M
2023-11-14 66.42 68.64 66.42 68.37 0.4M
2023-11-13 64.56 65.41 64.13 64.96 0.3M
2023-11-10 64.38 64.95 63.28 64.75 0.3M
2023-11-09 65.54 65.54 63.97 64.03 0.3M
2023-11-08 63.87 65.62 63.55 65.19 0.4M
2023-11-07 64.59 64.59 63.00 63.86 0.4M
2023-11-06 65.22 65.81 64.49 65.03 0.5M
2023-11-03 64.10 66.55 63.06 65.04 0.7M
2023-11-02 64.11 69.03 60.55 62.73 1.1M
2023-11-01 70.78 72.07 70.70 71.82 0.4M
2023-10-31 71.09 71.99 70.17 70.90 0.3M
2023-10-30 71.45 71.58 69.69 70.81 0.2M
2023-10-27 71.71 71.71 70.26 70.64 0.2M
2023-10-26 69.37 71.61 68.86 71.32 0.6M
2023-10-25 69.50 69.79 68.17 68.66 0.3M
2023-10-24 70.36 70.94 69.46 69.98 0.4M
2023-10-23 71.51 72.12 69.82 69.86 0.3M
2023-10-20 72.62 73.00 70.75 71.71 0.5M
2023-10-19 75.07 75.38 72.16 72.70 0.7M
2023-10-18 74.53 75.97 73.82 75.27 0.4M
2023-10-17 74.84 77.02 74.52 75.82 0.5M
2023-10-16 71.75 75.76 70.92 75.41 1.3M
2023-10-13 72.31 73.58 67.75 71.02 2.2M
2023-10-12 97.25 97.25 94.61 95.27 0.1M
2023-10-11 96.62 97.45 95.81 96.80 0.2M
2023-10-10 96.22 97.30 96.00 96.05 0.2M
2023-10-09 93.39 96.06 93.28 95.66 0.2M
2023-10-06 93.85 95.42 93.40 94.34 0.2M
2023-10-05 94.96 95.22 93.66 94.19 0.2M
2023-10-04 93.71 94.97 93.47 94.76 0.2M
2023-10-03 95.89 96.57 93.36 93.38 0.2M
2023-10-02 96.36 96.93 96.10 96.48 0.2M
2023-09-29 96.71 97.17 95.65 96.55 0.3M
2023-09-28 94.14 96.62 94.14 96.29 0.2M
2023-09-27 93.15 94.80 92.63 94.15 0.3M
2023-09-26 94.05 94.05 92.05 92.31 0.2M
2023-09-25 93.37 94.91 93.37 94.60 0.1M
2023-09-22 94.71 95.30 94.03 94.07 0.2M
2023-09-21 95.28 95.28 93.73 94.47 0.2M
2023-09-20 97.04 97.70 95.57 95.65 0.2M
2023-09-19 97.77 98.14 95.93 96.69 0.2M
2023-09-18 97.25 98.10 97.16 97.64 0.1M
2023-09-15 97.01 97.54 95.96 96.87 0.6M
2023-09-14 95.93 97.54 95.90 97.43 0.2M
2023-09-13 95.98 96.18 94.59 95.39 0.2M
2023-09-12 96.46 97.44 96.02 96.30 0.2M
2023-09-11 97.26 97.41 95.77 96.87 0.3M
2023-09-08 96.18 97.06 96.01 96.51 0.2M
2023-09-07 95.77 96.59 94.84 96.24 0.2M
2023-09-06 94.98 96.52 94.68 96.36 0.2M
2023-09-05 95.23 96.06 94.29 94.86 0.3M
2023-09-01 94.32 95.19 93.55 93.96 0.2M
2023-08-31 92.70 94.45 92.64 93.90 0.4M
2023-08-30 92.00 93.70 92.00 92.65 0.2M
2023-08-29 90.04 91.96 90.04 91.91 0.2M
2023-08-28 88.97 90.82 88.97 90.39 0.2M
2023-08-25 88.19 89.52 87.71 88.67 0.2M
2023-08-24 88.34 89.16 87.57 87.80 0.2M
2023-08-23 87.08 88.99 87.01 88.66 0.2M
2023-08-22 86.46 87.75 86.13 87.02 0.2M
2023-08-21 85.33 85.90 84.66 85.76 0.2M
2023-08-18 84.46 85.76 84.41 85.39 0.2M
2023-08-17 86.59 86.90 85.05 85.34 0.2M
2023-08-16 85.77 86.80 85.48 86.30 0.2M
2023-08-15 87.39 87.65 85.89 85.91 0.2M
2023-08-14 87.65 88.55 87.02 87.89 0.2M
2023-08-11 86.30 87.82 86.30 87.68 0.3M
2023-08-10 86.38 86.70 85.66 86.64 0.4M
2023-08-09 87.18 87.44 86.15 86.30 0.3M
2023-08-08 86.04 87.51 85.61 87.29 0.3M
2023-08-07 87.34 88.36 86.44 86.93 0.3M
2023-08-04 88.17 89.17 86.72 87.25 0.4M
2023-08-03 91.30 91.30 84.23 88.79 0.7M
2023-08-02 94.91 96.10 93.88 94.05 0.2M
2023-08-01 96.44 96.93 95.23 95.93 0.2M
2023-07-31 94.93 96.68 94.90 96.64 0.2M
2023-07-28 97.23 97.23 94.55 94.68 0.3M
2023-07-27 97.51 98.11 95.91 96.46 0.2M
2023-07-26 95.65 97.12 95.65 96.66 0.1M
2023-07-25 95.68 96.68 95.54 96.26 0.2M
2023-07-24 96.01 96.84 95.59 95.63 0.1M
2023-07-21 97.46 97.51 95.25 95.78 0.2M
2023-07-20 98.06 98.06 96.26 96.46 0.1M
2023-07-19 98.71 98.81 96.54 97.58 0.1M
2023-07-18 98.14 99.13 97.65 99.02 0.2M
2023-07-17 97.49 99.05 97.07 98.74 0.1M
2023-07-14 99.03 99.03 97.12 97.51 0.1M
2023-07-13 98.03 98.87 97.59 98.35 0.1M
2023-07-12 98.00 98.94 97.01 97.68 0.3M
2023-07-11 97.08 97.94 96.40 97.15 0.1M
2023-07-10 95.13 97.18 95.13 96.95 0.2M
2023-07-07 95.56 97.00 95.54 95.58 0.2M
2023-07-06 94.10 95.50 93.98 95.20 0.2M
2023-07-05 95.71 96.11 94.83 95.59 0.2M
2023-07-03 95.50 96.40 95.03 96.30 0.1M
2023-06-30 95.99 96.74 95.56 95.65 0.2M
2023-06-29 93.42 95.82 93.42 95.54 0.2M
2023-06-28 92.74 94.12 92.55 93.36 0.2M
2023-06-27 90.53 93.46 90.22 92.74 0.2M
2023-06-26 91.21 92.91 90.17 90.19 0.2M
2023-06-23 93.31 94.24 90.56 90.85 0.8M
2023-06-22 94.15 95.10 93.40 94.48 0.2M
2023-06-21 94.15 95.55 93.74 94.53 0.2M
2023-06-20 94.54 95.19 94.15 94.87 0.2M
2023-06-16 95.35 95.51 94.19 95.17 0.5M
2023-06-15 94.80 95.09 93.95 94.61 0.2M
2023-06-14 95.44 96.21 94.80 95.30 0.2M
2023-06-13 94.95 96.51 94.86 95.98 0.3M
2023-06-12 92.44 94.96 92.39 94.52 0.3M
2023-06-09 93.11 93.82 92.16 92.53 0.2M
2023-06-08 93.00 94.17 92.70 93.38 0.2M
2023-06-07 90.56 94.35 90.56 93.46 0.3M
2023-06-06 87.59 90.75 87.59 90.13 0.3M
2023-06-05 89.12 89.12 87.42 88.16 0.2M
2023-06-02 87.98 90.19 87.24 90.15 0.3M
2023-06-01 87.46 87.98 86.57 86.82 0.3M
2023-05-31 87.69 88.31 86.26 87.49 0.5M
2023-05-30 90.50 90.84 88.20 88.28 0.4M
2023-05-26 88.68 90.06 88.68 89.82 0.2M
2023-05-25 85.43 89.00 85.42 88.77 0.3M
2023-05-24 84.43 85.42 83.71 84.96 0.3M
2023-05-23 85.42 86.47 84.44 85.22 0.3M
2023-05-22 85.70 86.46 85.32 85.97 0.2M
2023-05-19 86.44 86.59 85.15 85.58 0.2M
2023-05-18 85.07 85.90 84.52 85.71 0.2M
2023-05-17 83.71 85.66 82.96 85.24 0.3M
2023-05-16 82.74 83.87 82.25 82.99 0.2M
2023-05-15 83.55 83.74 81.95 83.06 0.2M
2023-05-12 82.15 83.36 81.72 83.35 0.3M
2023-05-11 80.70 81.72 80.70 81.57 0.2M
2023-05-10 80.74 81.68 79.70 81.24 0.2M
2023-05-09 80.07 80.65 79.44 79.77 0.2M
2023-05-08 81.22 82.15 80.00 80.40 0.3M
2023-05-05 80.13 81.41 80.08 80.92 0.4M
2023-05-04 79.41 80.50 78.15 78.51 0.4M
2023-05-03 81.39 85.99 79.55 79.65 0.6M
2023-05-02 78.86 80.40 77.57 79.49 0.5M
2023-05-01 78.98 80.65 78.98 79.56 0.2M
2023-04-28 78.00 79.49 78.00 78.89 0.3M
2023-04-27 77.31 78.57 77.00 78.38 0.2M
2023-04-26 76.65 77.58 76.17 77.28 0.3M
2023-04-25 78.82 79.01 76.82 77.02 0.2M
2023-04-24 78.68 80.28 78.68 79.55 0.2M
2023-04-21 79.29 79.97 78.43 79.15 0.4M
2023-04-20 78.00 79.44 77.50 79.10 0.2M
2023-04-19 79.74 79.98 78.21 78.70 0.2M
2023-04-18 80.57 81.37 79.20 80.38 0.2M
2023-04-17 80.46 81.10 79.79 80.06 0.2M
2023-04-14 81.48 82.47 80.06 80.49 0.3M
2023-04-13 81.06 81.55 79.69 81.40 0.2M
2023-04-12 80.85 81.66 80.24 80.81 0.3M
2023-04-11 80.50 80.99 79.88 80.00 0.3M
2023-04-10 77.04 80.77 77.01 80.53 0.6M
2023-04-06 80.02 80.02 77.40 77.44 0.3M
2023-04-05 83.03 83.49 79.85 80.26 0.3M
2023-04-04 87.69 87.69 83.07 83.61 0.3M
2023-04-03 86.77 88.07 86.62 87.77 0.4M
2023-03-31 85.10 86.83 85.10 86.77 0.3M
2023-03-30 85.20 86.28 84.06 84.66 0.3M
2023-03-29 84.69 85.65 84.19 84.51 0.3M
2023-03-28 83.75 84.25 83.10 83.89 0.2M
2023-03-27 84.38 84.99 83.44 84.28 0.2M
2023-03-24 83.42 83.77 81.22 83.71 0.2M
2023-03-23 83.23 85.25 82.94 84.05 0.5M
2023-03-22 84.18 85.24 82.55 82.73 0.2M
2023-03-21 84.48 85.19 83.63 84.30 0.2M
2023-03-20 82.74 84.46 82.65 82.97 0.3M
2023-03-17 83.01 83.35 81.09 81.95 0.5M
2023-03-16 80.07 84.04 79.95 83.53 0.4M
2023-03-15 82.45 82.76 80.33 81.22 0.3M
2023-03-14 83.91 85.40 83.45 84.66 0.3M
2023-03-13 82.06 83.47 81.58 82.11 0.3M
2023-03-10 85.10 85.84 83.18 83.61 0.5M
2023-03-09 86.62 87.05 84.96 85.36 0.2M
2023-03-08 86.26 86.84 85.33 86.17 0.2M
2023-03-07 85.91 87.25 84.96 85.77 0.2M
2023-03-06 86.14 87.31 85.46 85.85 0.2M
2023-03-03 86.16 86.46 85.02 86.42 0.2M
2023-03-02 84.56 85.52 83.77 85.46 0.3M
2023-03-01 84.40 85.75 84.35 85.25 0.3M
2023-02-28 84.18 85.45 83.94 84.38 0.4M
2023-02-27 85.17 85.66 84.11 84.28 0.2M
2023-02-24 82.98 84.37 82.47 83.97 0.3M
2023-02-23 84.47 85.65 78.07 84.12 0.9M
2023-02-22 87.33 87.73 86.57 86.96 0.2M
2023-02-21 88.84 89.31 87.22 87.33 0.2M
2023-02-17 89.54 90.10 88.99 89.79 0.3M
2023-02-16 89.84 90.46 88.89 89.50 0.2M
2023-02-15 90.75 92.33 90.36 91.22 0.2M
2023-02-14 90.07 91.69 89.32 91.14 0.4M
2023-02-13 89.75 91.15 89.29 90.30 0.4M
2023-02-10 88.10 88.89 86.40 88.81 0.3M
2023-02-09 90.07 90.13 86.75 87.85 0.4M
2023-02-08 85.00 92.24 84.44 89.12 0.5M
2023-02-07 82.31 83.13 81.57 82.97 0.5M
2023-02-06 83.57 84.43 83.05 83.05 0.3M
2023-02-03 83.68 84.85 83.68 84.20 0.2M
2023-02-02 83.00 84.81 82.20 84.75 0.4M
2023-02-01 80.88 82.69 80.29 82.32 0.3M
2023-01-31 78.22 81.18 78.22 81.09 0.4M
2023-01-30 77.94 79.19 77.91 78.17 0.2M
2023-01-27 78.93 79.58 78.13 78.79 0.2M
2023-01-26 79.05 79.39 77.92 79.36 0.2M
2023-01-25 78.33 79.04 77.77 78.72 0.2M
2023-01-24 78.34 79.39 77.64 79.10 0.1M
2023-01-23 78.90 79.15 78.02 78.45 0.2M
2023-01-20 77.55 78.38 76.68 78.32 0.2M
2023-01-19 77.36 77.36 76.29 77.04 0.3M
2023-01-18 80.45 80.53 77.94 78.00 0.3M
2023-01-17 80.72 81.38 79.98 80.36 0.2M
2023-01-13 80.15 81.73 79.93 80.99 0.3M
2023-01-12 78.32 80.60 78.32 80.54 0.3M
2023-01-11 78.06 78.44 77.43 78.33 0.1M
2023-01-10 75.91 77.90 75.66 77.89 0.2M
2023-01-09 75.75 77.82 75.75 76.02 0.2M
2023-01-06 74.26 76.61 74.19 75.48 0.3M
2023-01-05 73.34 73.78 72.74 73.44 0.2M
2023-01-04 73.95 74.76 73.20 73.91 0.3M
2023-01-03 72.92 73.64 72.38 73.10 0.3M