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
2025-09-30 120.75 121.45 119.01 120.27 0.4M
2025-09-29 124.86 124.78 120.01 120.60 0.3M
2025-09-26 124.67 126.35 123.45 124.11 0.2M
2025-09-25 127.08 126.73 124.02 124.49 0.2M
2025-09-24 131.29 131.18 127.10 128.47 0.2M
2025-09-23 130.73 133.17 130.87 131.25 0.2M
2025-09-22 130.16 131.18 128.82 130.37 0.2M
2025-09-19 131.17 131.17 128.48 130.28 0.6M
2025-09-18 128.11 131.16 127.34 130.77 0.2M
2025-09-17 129.43 130.13 126.36 126.70 0.2M
2025-09-16 132.37 132.52 128.55 129.45 0.2M
2025-09-15 131.88 133.77 130.90 132.40 0.2M
2025-09-12 133.14 133.31 129.85 131.50 0.3M
2025-09-11 130.17 133.74 130.17 133.49 0.2M
2025-09-10 128.27 130.26 128.23 129.93 0.3M
2025-09-09 129.84 129.84 127.18 127.99 0.2M
2025-09-08 129.99 130.71 129.18 130.31 0.3M
2025-09-05 130.33 132.10 128.54 129.83 0.2M
2025-09-04 127.28 129.60 126.99 129.55 0.2M
2025-09-03 126.11 127.71 125.97 126.92 0.3M
2025-09-02 127.45 128.97 125.25 126.61 0.5M
2025-08-29 132.66 132.71 129.30 130.20 0.2M
2025-08-28 133.36 133.55 132.07 132.70 0.2M
2025-08-27 130.60 133.13 130.60 132.89 0.3M
2025-08-26 130.64 133.29 130.64 131.51 0.5M
2025-08-25 131.12 132.01 130.58 130.68 0.3M
2025-08-22 125.43 132.53 125.43 131.12 0.3M
2025-08-21 123.02 124.49 122.92 124.18 0.3M
2025-08-20 125.19 126.16 122.39 123.38 0.2M
2025-08-19 124.65 127.17 124.08 126.06 0.3M
2025-08-18 123.94 125.74 123.19 124.22 0.2M
2025-08-15 125.78 125.78 123.42 124.13 0.3M
2025-08-14 125.48 126.00 124.32 125.59 0.2M
2025-08-13 125.97 127.66 125.16 127.61 0.3M
2025-08-12 119.65 125.02 118.78 124.96 0.2M
2025-08-11 118.93 120.03 117.98 118.23 0.2M
2025-08-08 116.55 120.03 115.85 118.89 0.3M
2025-08-07 116.91 117.10 114.61 116.06 0.3M
2025-08-06 118.17 118.50 115.54 115.58 0.2M
2025-08-05 119.19 119.89 116.55 118.50 0.3M
2025-08-04 118.25 119.14 116.90 118.87 0.3M
2025-08-01 121.11 121.11 117.30 117.63 0.5M
2025-07-31 129.36 131.80 122.25 123.65 0.8M
2025-07-30 130.87 131.77 127.25 128.04 0.5M
2025-07-29 131.00 132.99 129.97 130.49 0.4M
2025-07-28 128.89 130.23 128.31 129.92 0.2M
2025-07-25 128.04 128.56 126.51 128.56 0.2M
2025-07-24 129.05 129.46 127.01 127.16 0.2M
2025-07-23 128.57 130.50 128.45 129.87 0.2M
2025-07-22 127.50 128.57 125.68 127.37 0.2M
2025-07-21 128.36 128.62 127.21 127.63 0.2M
2025-07-18 131.27 131.27 127.51 127.87 0.4M
2025-07-17 126.07 131.09 126.07 130.81 0.7M
2025-07-16 121.53 126.72 120.86 126.28 0.4M
2025-07-15 122.98 123.30 120.64 120.69 0.2M
2025-07-14 122.07 122.53 120.92 122.23 0.3M
2025-07-11 122.99 123.85 122.25 122.60 0.3M
2025-07-10 122.06 125.38 121.80 123.58 0.3M
2025-07-09 120.59 122.31 119.77 122.01 0.3M
2025-07-08 120.69 121.41 119.94 120.33 0.3M
2025-07-07 119.92 121.77 119.32 119.59 0.2M
2025-07-03 121.00 121.83 120.94 121.77 0.1M
2025-07-02 117.89 120.52 117.06 120.41 0.2M
2025-07-01 115.38 119.08 115.22 117.86 0.3M
2025-06-30 116.72 116.72 114.96 115.80 0.3M
2025-06-27 116.93 117.39 114.73 116.41 0.9M
2025-06-26 114.92 116.88 114.92 116.54 0.3M
2025-06-25 114.32 115.19 113.50 114.48 0.2M
2025-06-24 113.48 114.44 112.58 113.88 0.2M
2025-06-23 109.36 112.13 108.64 112.02 0.2M
2025-06-20 110.42 110.42 108.90 109.83 0.5M
2025-06-18 108.74 110.94 108.63 109.48 0.2M
2025-06-17 108.99 111.39 108.61 108.87 0.2M
2025-06-16 108.87 110.34 108.42 109.56 0.2M
2025-06-13 108.27 109.39 106.50 107.41 0.3M
2025-06-12 109.88 111.31 109.06 110.77 0.2M
2025-06-11 112.49 113.36 110.99 111.22 0.3M
2025-06-10 112.64 112.64 110.86 111.42 0.2M
2025-06-09 111.67 112.91 110.36 112.29 0.3M
2025-06-06 112.71 112.95 110.02 110.81 0.1M
2025-06-05 108.64 111.77 108.47 110.46 0.3M
2025-06-04 108.41 109.16 108.02 108.07 0.1M
2025-06-03 105.22 108.71 104.66 108.37 0.2M
2025-06-02 105.57 105.60 103.57 104.64 0.2M
2025-05-30 106.60 106.71 104.79 106.20 0.2M
2025-05-29 109.07 109.07 106.51 107.59 0.2M
2025-05-28 109.89 110.00 107.88 108.13 0.2M
2025-05-27 108.03 109.69 107.17 109.67 0.2M
2025-05-23 105.64 107.38 105.64 106.16 0.2M
2025-05-22 108.91 109.34 107.68 108.27 0.1M
2025-05-21 110.09 111.10 108.91 109.27 0.2M
2025-05-20 110.97 111.85 110.64 111.53 0.2M
2025-05-19 110.06 111.81 110.06 111.38 0.1M
2025-05-16 111.99 112.83 110.91 112.39 0.2M
2025-05-15 112.12 113.78 111.76 111.91 0.2M
2025-05-14 113.64 114.40 112.23 112.89 0.3M
2025-05-13 113.06 114.70 113.00 113.87 0.2M
2025-05-12 112.13 113.59 110.82 112.32 0.2M
2025-05-09 107.72 108.16 106.25 106.58 0.2M
2025-05-08 106.83 109.07 105.84 107.27 0.2M
2025-05-07 104.00 105.81 103.63 105.03 0.3M
2025-05-06 103.18 104.70 102.49 103.53 0.2M
2025-05-05 103.67 106.05 103.67 104.55 0.2M
2025-05-02 103.00 105.70 102.50 104.76 0.3M
2025-05-01 103.85 104.04 97.47 101.35 0.6M
2025-04-30 100.38 103.55 100.38 103.11 0.4M
2025-04-29 101.86 103.11 101.01 102.75 0.2M
2025-04-28 101.54 102.80 100.60 102.25 0.2M
2025-04-25 100.83 101.97 99.47 101.94 0.1M
2025-04-24 97.16 101.56 97.16 101.37 0.2M
2025-04-23 98.69 100.51 96.58 96.93 0.3M
2025-04-22 94.10 94.92 92.74 94.73 0.2M
2025-04-21 92.99 93.20 90.99 92.21 0.2M
2025-04-17 93.65 94.37 92.72 94.02 0.2M
2025-04-16 93.45 94.79 91.59 93.57 0.4M
2025-04-15 94.67 95.57 93.99 94.94 0.2M
2025-04-14 96.12 96.50 92.91 94.82 0.3M
2025-04-11 91.66 94.04 89.19 93.48 0.2M
2025-04-10 94.31 95.74 89.43 92.33 0.3M
2025-04-09 86.72 99.37 86.49 98.31 0.5M
2025-04-08 92.00 93.86 85.70 87.10 0.5M
2025-04-07 85.22 93.07 83.18 89.74 0.5M
2025-04-04 88.33 91.36 85.56 89.03 0.5M
2025-04-03 97.63 99.04 91.58 93.00 0.4M
2025-04-02 99.48 104.91 99.48 104.50 0.4M
2025-04-01 100.13 101.57 99.41 101.08 0.3M
2025-03-31 99.02 101.10 97.43 100.25 0.4M
2025-03-28 103.63 103.69 99.56 100.89 0.3M
2025-03-27 104.61 105.36 103.36 104.31 0.2M
2025-03-26 106.42 106.97 104.39 105.15 0.2M
2025-03-25 105.94 106.80 105.44 105.98 0.2M
2025-03-24 104.14 105.88 103.75 105.44 0.3M
2025-03-21 100.97 102.27 100.32 101.80 0.7M
2025-03-20 104.79 105.27 102.52 102.78 0.6M
2025-03-19 104.19 106.78 104.19 106.53 0.2M
2025-03-18 102.49 104.15 102.02 103.70 0.2M
2025-03-17 101.15 104.40 101.15 102.92 0.3M
2025-03-14 100.93 102.55 100.37 101.38 0.3M
2025-03-13 101.87 102.31 98.98 99.82 0.3M
2025-03-12 103.52 103.52 100.80 101.71 0.3M
2025-03-11 101.36 104.09 100.29 102.12 0.2M
2025-03-10 102.73 103.32 100.20 101.09 0.5M
2025-03-07 104.16 104.86 101.42 104.47 0.3M
2025-03-06 104.26 106.13 103.06 104.16 0.3M
2025-03-05 103.12 106.53 102.57 105.85 0.3M
2025-03-04 104.64 104.91 101.75 102.95 0.4M
2025-03-03 110.30 110.73 105.86 106.41 0.4M
2025-02-28 106.87 110.12 106.87 110.03 0.3M
2025-02-27 109.21 109.60 106.87 107.07 0.3M
2025-02-26 110.06 111.59 108.77 109.23 0.3M
2025-02-25 111.76 112.40 108.83 109.50 0.3M
2025-02-24 111.90 112.74 109.44 111.72 0.4M
2025-02-21 114.71 114.72 110.66 111.53 0.3M
2025-02-20 114.45 115.27 112.35 113.61 0.2M
2025-02-19 114.76 116.11 113.42 114.67 0.3M
2025-02-18 114.91 115.41 112.89 115.13 0.3M
2025-02-14 115.00 115.61 114.01 114.91 0.4M
2025-02-13 113.43 114.54 112.31 114.39 0.2M
2025-02-12 110.08 113.16 109.97 112.64 0.2M
2025-02-11 113.15 114.25 111.35 112.65 0.2M
2025-02-10 115.66 115.75 113.35 114.05 0.3M
2025-02-07 114.77 118.33 114.33 115.12 0.6M
2025-02-06 110.82 118.61 107.50 115.06 0.6M
2025-02-05 115.37 117.22 115.26 116.29 0.3M
2025-02-04 113.12 115.94 112.86 115.20 0.2M
2025-02-03 113.78 114.98 111.51 113.44 0.2M
2025-01-31 118.20 118.75 115.83 116.47 0.2M
2025-01-30 117.68 118.64 116.75 117.58 0.2M
2025-01-29 115.95 116.99 115.37 116.16 0.2M
2025-01-28 114.93 116.23 112.65 115.87 0.2M
2025-01-27 118.05 119.38 112.76 114.18 0.3M
2025-01-24 121.09 121.91 120.24 120.94 0.2M
2025-01-23 121.09 121.27 119.34 121.12 0.3M
2025-01-22 121.82 124.24 121.23 122.07 0.3M
2025-01-21 118.51 121.52 118.51 120.71 0.2M
2025-01-17 120.11 120.11 116.23 117.34 0.3M
2025-01-16 117.88 119.34 116.88 118.80 0.2M
2025-01-15 118.66 119.34 116.48 117.35 0.2M
2025-01-14 114.90 116.99 113.78 116.06 0.3M
2025-01-13 111.81 114.17 111.31 114.06 0.2M
2025-01-10 114.42 114.88 112.59 113.71 0.2M
2025-01-08 113.16 116.03 112.56 115.95 0.2M
2025-01-07 117.22 117.47 113.72 114.47 0.2M
2025-01-06 116.27 118.54 115.69 116.20 0.2M
2025-01-03 113.50 115.98 113.24 115.63 0.2M
2025-01-02 114.20 114.95 112.40 113.20 0.2M