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
2024-12-31 112.38 113.58 111.40 112.61 0.3M
2024-12-30 112.04 112.76 109.81 112.15 0.1M
2024-12-27 114.17 115.06 112.12 113.47 0.2M
2024-12-26 113.57 115.73 112.94 115.38 0.1M
2024-12-24 113.12 114.96 112.83 114.50 0.1M
2024-12-23 113.39 114.45 112.39 113.49 0.2M
2024-12-20 113.40 115.57 113.16 113.74 1.0M
2024-12-19 115.15 116.37 114.00 114.61 0.3M
2024-12-18 120.31 120.62 112.84 113.79 0.3M
2024-12-17 122.48 123.96 117.95 118.85 0.3M
2024-12-16 121.09 124.35 121.08 123.50 0.2M
2024-12-13 122.65 123.21 120.03 121.00 0.2M
2024-12-12 122.17 123.61 120.90 122.84 0.2M
2024-12-11 121.60 123.50 120.48 123.12 0.3M
2024-12-10 122.09 122.09 119.08 119.87 0.2M
2024-12-09 123.24 124.87 121.51 121.86 0.2M
2024-12-06 122.86 123.74 120.95 122.39 0.2M
2024-12-05 122.92 123.50 121.98 122.15 0.1M
2024-12-04 123.82 124.89 121.94 123.10 0.3M
2024-12-03 124.09 124.24 122.47 122.71 0.1M
2024-12-02 122.50 124.89 121.76 123.91 0.2M
2024-11-29 122.91 123.17 121.58 122.40 0.1M
2024-11-27 124.43 125.66 121.56 121.87 0.2M
2024-11-26 124.65 124.86 123.25 123.93 0.2M
2024-11-25 125.10 126.61 123.77 124.97 0.3M
2024-11-22 121.32 123.81 121.11 123.52 0.3M
2024-11-21 119.55 122.17 119.22 120.64 0.2M
2024-11-20 118.36 120.34 117.71 118.68 0.2M
2024-11-19 116.79 118.89 116.51 118.68 0.1M
2024-11-18 119.44 119.56 117.47 118.33 0.2M
2024-11-15 120.36 120.36 117.53 118.61 0.2M
2024-11-14 122.19 122.19 119.49 119.81 0.2M
2024-11-13 124.96 125.16 121.19 121.27 0.2M
2024-11-12 126.59 126.85 123.20 123.84 0.2M
2024-11-11 128.42 128.59 124.96 126.61 0.2M
2024-11-08 128.58 128.79 126.28 126.62 0.3M
2024-11-07 131.67 131.67 127.26 128.00 0.4M
2024-11-06 125.00 131.82 123.88 131.43 0.5M
2024-11-05 115.49 118.86 115.49 118.50 0.2M
2024-11-04 114.79 117.04 114.24 116.17 0.2M
2024-11-01 114.03 117.75 114.03 115.24 0.4M
2024-10-31 113.60 116.83 111.17 113.87 0.5M
2024-10-30 118.32 120.59 117.45 117.68 0.3M
2024-10-29 117.88 120.16 117.35 118.97 0.6M
2024-10-28 118.27 118.79 117.50 118.50 0.2M
2024-10-25 118.61 119.00 116.17 116.55 0.2M
2024-10-24 116.95 118.51 116.90 117.54 0.2M
2024-10-23 116.46 117.86 115.16 116.57 0.2M
2024-10-22 117.26 117.66 116.42 116.52 0.2M
2024-10-21 119.46 120.08 117.29 117.88 0.2M
2024-10-18 122.23 122.36 119.42 119.89 0.2M
2024-10-17 121.45 122.79 120.28 122.23 0.2M
2024-10-16 119.43 121.96 118.83 120.47 0.3M
2024-10-15 121.51 123.03 118.53 118.67 0.3M
2024-10-14 120.80 122.75 120.37 121.89 0.4M
2024-10-11 116.31 120.55 116.25 120.51 0.4M
2024-10-10 116.90 117.01 115.66 116.28 0.2M
2024-10-09 118.39 119.46 117.98 118.42 0.2M
2024-10-08 118.04 118.84 117.31 118.01 0.2M
2024-10-07 116.63 118.41 116.28 117.41 0.2M
2024-10-04 117.51 118.11 116.16 117.46 0.2M
2024-10-03 115.37 116.38 114.57 115.72 0.2M
2024-10-02 115.50 117.27 114.76 115.49 0.2M
2024-10-01 117.16 117.20 114.37 116.10 0.2M
2024-09-30 115.18 117.26 115.18 117.13 0.3M
2024-09-27 117.69 118.26 115.18 115.87 0.3M
2024-09-26 116.87 117.89 116.16 116.91 0.3M
2024-09-25 116.65 116.68 113.06 114.75 0.3M
2024-09-24 114.49 117.25 114.49 116.56 0.4M
2024-09-23 112.38 114.86 112.07 113.94 0.4M
2024-09-20 110.06 112.87 108.85 112.43 0.8M
2024-09-19 109.26 110.15 108.76 110.13 0.4M
2024-09-18 106.93 110.34 106.50 106.71 0.5M
2024-09-17 104.45 106.95 104.45 106.29 0.3M
2024-09-16 103.40 105.30 103.00 103.34 0.3M
2024-09-13 102.09 103.84 101.71 103.04 0.3M
2024-09-12 103.26 104.04 99.70 100.93 0.2M
2024-09-11 98.47 99.19 96.69 99.05 0.2M
2024-09-10 99.52 99.59 98.30 99.19 0.2M
2024-09-09 99.33 101.29 98.70 99.46 0.3M
2024-09-06 101.92 101.92 99.19 99.36 0.2M
2024-09-05 102.43 103.20 101.25 102.17 0.1M
2024-09-04 100.57 102.60 99.67 102.45 0.2M
2024-09-03 106.00 107.37 100.24 101.05 0.3M
2024-08-30 107.42 107.56 106.09 107.28 0.4M
2024-08-29 106.99 108.65 104.72 107.04 0.2M
2024-08-28 106.93 108.18 106.36 106.77 0.2M
2024-08-27 106.20 107.19 105.61 106.80 0.1M
2024-08-26 107.47 108.32 106.35 106.55 0.2M
2024-08-23 104.82 107.02 104.41 106.69 0.2M
2024-08-22 105.11 105.94 103.77 104.00 0.1M
2024-08-21 104.42 105.18 103.49 105.17 0.1M
2024-08-20 104.59 105.17 102.47 103.30 0.2M
2024-08-19 101.70 104.93 101.70 104.87 0.3M
2024-08-16 100.11 102.37 100.11 101.55 0.4M
2024-08-15 100.00 101.46 98.57 100.40 0.4M
2024-08-14 98.05 98.80 96.13 98.46 0.2M
2024-08-13 95.52 98.54 94.67 97.63 0.3M
2024-08-12 94.57 94.78 92.77 94.68 0.1M
2024-08-09 94.54 95.08 93.44 94.72 0.1M
2024-08-08 92.44 95.31 91.84 94.79 0.3M
2024-08-07 97.65 99.64 91.04 91.60 0.4M
2024-08-06 95.78 98.47 94.87 96.46 0.4M
2024-08-05 94.72 97.64 93.55 96.20 0.4M
2024-08-02 97.01 99.53 95.00 99.35 0.6M
2024-08-01 93.18 102.47 93.18 100.52 0.8M
2024-07-31 91.74 94.88 90.77 92.69 0.3M
2024-07-30 92.83 92.83 88.61 89.54 0.2M
2024-07-29 92.25 93.70 91.68 92.06 0.2M
2024-07-26 94.66 94.66 91.69 91.97 0.3M
2024-07-25 92.56 94.43 91.76 92.55 0.3M
2024-07-24 95.02 95.85 92.29 92.42 0.2M
2024-07-23 94.93 96.74 93.90 95.80 0.2M
2024-07-22 92.56 95.17 92.29 94.95 0.2M
2024-07-19 94.59 94.74 91.74 91.84 0.2M
2024-07-18 95.72 98.02 94.16 94.54 0.2M
2024-07-17 97.60 97.92 95.54 95.65 0.4M
2024-07-16 97.86 99.07 97.42 98.78 0.3M
2024-07-15 96.77 98.72 96.41 96.83 0.3M
2024-07-12 95.61 97.50 95.41 96.03 0.2M
2024-07-11 93.89 95.42 92.69 94.55 0.3M
2024-07-10 91.26 92.61 91.04 92.33 0.2M
2024-07-09 91.44 91.69 90.22 90.33 0.2M
2024-07-08 91.73 92.70 91.53 91.80 0.2M
2024-07-05 92.91 92.91 90.87 90.89 0.2M
2024-07-03 92.82 93.06 91.99 92.30 0.1M
2024-07-02 91.64 92.40 90.65 91.87 0.2M
2024-07-01 94.48 94.98 91.02 91.55 0.3M
2024-06-28 93.30 94.26 92.69 93.80 0.6M
2024-06-27 94.29 95.79 92.09 92.13 0.3M
2024-06-26 92.57 93.12 91.60 93.06 0.2M
2024-06-25 93.96 93.96 91.47 93.20 0.3M
2024-06-24 95.79 96.85 94.16 94.22 0.3M
2024-06-21 94.40 95.31 93.14 95.15 1.0M
2024-06-20 95.83 97.73 93.87 94.02 0.5M
2024-06-18 96.75 96.80 95.35 96.03 0.3M
2024-06-17 94.43 96.69 94.15 96.35 0.3M
2024-06-14 96.48 96.48 94.09 94.71 0.3M
2024-06-13 96.64 98.39 96.28 97.80 0.4M
2024-06-12 96.37 98.41 96.08 96.93 0.3M
2024-06-11 93.17 94.20 92.58 93.42 0.2M
2024-06-10 93.54 94.93 93.54 94.10 0.2M
2024-06-07 94.93 95.60 93.96 94.76 0.1M
2024-06-06 96.20 96.98 94.69 95.49 0.3M
2024-06-05 94.89 97.35 93.80 96.72 0.2M
2024-06-04 94.38 96.32 94.02 94.07 0.3M
2024-06-03 96.12 96.12 93.06 95.14 0.2M
2024-05-31 95.60 95.75 94.01 95.69 0.3M
2024-05-30 94.60 95.70 94.27 95.47 0.2M
2024-05-29 95.73 96.56 94.24 94.31 0.3M
2024-05-28 98.21 98.60 96.51 96.79 0.2M
2024-05-24 97.50 97.85 96.60 97.59 0.2M
2024-05-23 96.80 97.45 95.68 96.51 0.3M
2024-05-22 94.78 96.22 94.62 96.22 0.2M
2024-05-21 93.83 94.90 93.63 94.88 0.1M
2024-05-20 93.51 95.25 93.51 94.43 0.2M
2024-05-17 93.87 94.23 92.63 93.50 0.2M
2024-05-16 95.22 95.39 93.37 93.38 0.2M
2024-05-15 93.81 95.40 93.05 95.15 0.2M
2024-05-14 93.27 93.28 92.33 93.05 0.2M
2024-05-13 93.00 93.47 92.05 92.07 0.1M
2024-05-10 92.06 92.86 91.56 92.50 0.2M
2024-05-09 91.85 92.35 91.22 91.83 0.2M
2024-05-08 89.82 91.60 89.36 91.46 0.2M
2024-05-07 88.09 90.93 87.80 90.41 0.3M
2024-05-06 88.91 90.31 87.43 87.78 0.2M
2024-05-03 91.00 91.15 87.30 88.23 0.3M
2024-05-02 88.31 88.94 86.44 88.91 0.5M
2024-05-01 81.22 82.79 81.02 81.32 0.2M
2024-04-30 83.69 84.44 81.21 81.27 0.3M
2024-04-29 83.89 84.58 83.85 84.44 0.2M
2024-04-26 83.28 84.13 83.26 83.40 0.2M
2024-04-25 82.12 83.24 82.00 82.89 0.3M
2024-04-24 83.99 85.55 82.64 83.25 0.3M
2024-04-23 83.52 84.86 83.52 84.23 0.2M
2024-04-22 82.25 83.72 81.76 83.37 0.2M
2024-04-19 81.32 82.71 80.90 81.92 0.2M
2024-04-18 82.50 83.38 81.57 81.74 0.2M
2024-04-17 85.12 85.17 82.22 82.33 0.3M
2024-04-16 84.33 84.97 83.37 84.52 0.2M
2024-04-15 85.90 86.34 84.46 84.80 0.2M
2024-04-12 86.90 87.08 84.83 85.26 0.3M
2024-04-11 87.29 87.95 86.56 87.75 0.2M
2024-04-10 87.31 87.79 86.13 87.02 0.3M
2024-04-09 89.81 89.81 88.42 89.08 0.2M
2024-04-08 89.80 89.86 88.90 89.31 0.2M
2024-04-05 89.48 89.71 88.57 88.97 0.2M
2024-04-04 90.50 91.07 88.61 89.31 0.3M
2024-04-03 87.88 90.16 87.88 89.29 0.5M
2024-04-02 89.99 89.99 87.80 88.32 0.3M
2024-04-01 92.28 92.33 90.77 90.78 0.2M
2024-03-28 93.32 93.41 92.00 92.61 0.3M
2024-03-27 92.30 93.43 91.83 93.21 0.3M
2024-03-26 92.36 92.71 91.24 91.61 0.2M
2024-03-25 92.75 93.25 91.91 92.04 0.2M
2024-03-22 93.09 93.24 92.04 92.75 0.2M
2024-03-21 91.99 93.58 91.54 92.68 0.4M
2024-03-20 87.87 91.24 87.57 91.03 0.3M
2024-03-19 86.31 88.63 86.31 88.29 0.2M
2024-03-18 85.80 87.68 85.62 86.84 0.3M
2024-03-15 84.70 86.63 84.70 86.33 0.6M
2024-03-14 86.19 86.31 84.39 85.33 0.2M
2024-03-13 86.96 87.54 86.40 86.52 0.2M
2024-03-12 88.21 88.21 86.40 87.64 0.3M
2024-03-11 89.08 89.08 87.39 87.77 0.3M
2024-03-08 90.03 91.01 89.06 89.66 0.3M
2024-03-07 89.00 90.12 88.85 89.44 0.3M
2024-03-06 87.87 88.72 87.30 88.53 0.3M
2024-03-05 86.36 88.42 85.96 87.04 0.3M
2024-03-04 86.88 87.58 86.70 87.06 0.2M
2024-03-01 85.07 86.72 85.05 86.53 0.2M
2024-02-29 85.42 85.60 84.39 85.18 0.4M
2024-02-28 82.92 84.95 82.92 84.20 0.3M
2024-02-27 85.94 86.35 83.85 83.88 0.3M
2024-02-26 83.72 85.76 83.68 85.34 0.4M
2024-02-23 82.30 84.22 82.17 83.93 0.3M
2024-02-22 81.44 82.60 80.73 82.58 0.2M
2024-02-21 79.55 81.54 78.64 81.25 0.3M
2024-02-20 81.85 82.40 79.54 80.43 0.3M
2024-02-16 84.63 85.36 83.01 83.11 0.3M
2024-02-15 84.99 85.32 83.75 84.97 0.2M
2024-02-14 84.08 84.84 83.10 84.40 0.4M
2024-02-13 82.58 83.20 80.96 82.84 0.9M
2024-02-12 84.21 85.90 83.90 85.74 0.5M
2024-02-09 85.35 85.35 81.97 83.23 0.5M
2024-02-08 79.80 85.61 78.05 84.23 0.7M
2024-02-07 74.98 75.39 74.29 74.50 0.4M
2024-02-06 73.53 75.51 73.53 74.98 0.3M
2024-02-05 74.15 74.26 72.91 73.49 0.2M
2024-02-02 73.91 75.35 73.73 75.20 0.2M
2024-02-01 74.74 75.21 73.96 74.87 0.2M
2024-01-31 75.96 76.02 74.15 74.18 0.3M
2024-01-30 75.32 76.34 75.26 75.96 0.1M
2024-01-29 74.62 75.38 74.19 75.22 0.1M
2024-01-26 75.13 75.43 74.76 74.92 0.1M
2024-01-25 74.71 74.77 73.73 74.62 0.3M
2024-01-24 75.58 75.58 73.65 73.90 0.2M
2024-01-23 74.83 75.50 74.10 74.43 0.2M
2024-01-22 74.32 74.92 73.88 74.07 0.2M
2024-01-19 73.38 73.64 72.27 73.41 0.2M
2024-01-18 72.86 73.08 72.09 72.93 0.2M
2024-01-17 71.34 72.40 71.20 72.18 0.2M
2024-01-16 72.41 73.24 71.99 72.48 0.2M
2024-01-12 74.63 74.63 72.63 73.05 0.2M
2024-01-11 73.40 73.74 72.30 73.73 0.3M
2024-01-10 73.41 74.25 72.66 73.72 0.2M
2024-01-09 74.25 74.25 73.28 73.68 0.2M
2024-01-08 73.92 75.49 73.68 75.46 0.3M
2024-01-05 74.30 75.44 73.76 73.92 0.2M
2024-01-04 75.04 75.51 73.98 74.80 0.3M
2024-01-03 75.91 76.34 74.95 75.08 0.3M
2024-01-02 76.39 78.24 76.39 77.08 0.2M