Bill Com Holdings Inc

BILL
🏛️ 美国 →
53.74
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 45.57 45.57 45.57 45.57 11.8K
09:31 45.44 45.68 45.44 45.68 1.9K
09:32 45.68 45.81 45.68 45.81 1.0K
09:33 45.52 45.68 45.52 45.68 2.4K
09:34 45.76 45.76 45.76 45.76 0.1K
09:35 45.92 45.92 45.84 45.86 7.6K
09:36 45.87 45.87 45.81 45.81 2.6K
09:37 45.78 45.80 45.78 45.80 5.6K
09:38 45.79 45.91 45.78 45.79 6.0K
09:39 45.81 45.83 45.79 45.81 5.1K
09:40 45.72 45.73 45.58 45.58 2.4K
09:41 45.50 45.54 45.45 45.50 2.4K
09:42 45.40 45.51 45.40 45.45 4.3K
09:43 45.45 45.45 45.36 45.36 1.0K
09:44 45.32 45.37 45.32 45.36 4.3K
09:45 45.40 45.48 45.36 45.47 4.0K
09:46 45.44 45.48 45.35 45.35 3.9K
09:47 45.37 45.38 45.30 45.30 3.1K
09:48 45.21 45.24 45.21 45.24 1.3K
09:49 45.20 45.25 45.20 45.25 2.0K
09:50 45.21 45.30 45.21 45.27 13.1K
09:51 45.22 45.33 45.22 45.29 5.4K
09:52 45.25 45.31 45.24 45.28 2.9K
09:53 45.28 45.28 45.19 45.21 1.8K
09:54 45.17 45.18 45.17 45.17 4.5K
09:55 45.17 45.29 45.17 45.21 8.2K
09:56 45.21 45.32 45.21 45.32 4.2K
09:57 45.33 45.39 45.33 45.35 6.6K
09:58 45.35 45.35 45.29 45.35 4.8K
09:59 45.26 45.27 45.25 45.27 2.4K
10:00 45.38 45.38 45.33 45.33 7.8K
10:01 45.45 45.46 45.37 45.37 4.5K
10:02 45.38 45.38 45.33 45.34 5.5K
10:03 45.36 45.36 45.34 45.34 2.5K
10:04 45.38 45.49 45.38 45.49 5.1K
10:05 45.46 45.58 45.46 45.55 3.7K
10:06 45.57 45.66 45.57 45.57 11.6K
10:07 45.69 45.74 45.65 45.74 3.7K
10:08 45.72 45.72 45.63 45.63 5.6K
10:09 45.57 45.57 45.56 45.56 3.0K
10:10 45.65 45.65 45.59 45.65 6.7K
10:11 45.60 45.62 45.51 45.51 5.1K
10:12 45.46 45.46 45.43 45.43 2.1K
10:13 45.37 45.38 45.37 45.38 1.3K
10:14 45.40 45.44 45.38 45.41 6.2K
10:15 45.44 45.51 45.44 45.48 6.4K
10:16 45.44 45.48 45.44 45.47 3.5K
10:17 45.48 45.52 45.48 45.48 1.1K
10:18 45.45 45.46 45.44 45.46 4.6K
10:19 45.45 45.45 45.41 45.41 2.2K
10:20 45.43 45.50 45.43 45.50 3.7K
10:21 45.52 45.52 45.51 45.51 2.3K
10:22 45.50 45.60 45.50 45.60 2.6K
10:23 45.60 45.60 45.54 45.54 5.6K
10:24 45.58 45.61 45.58 45.61 4.3K
10:25 45.52 45.56 45.51 45.51 3.4K
10:26 45.51 45.51 45.43 45.43 3.2K
10:27 45.42 45.47 45.38 45.47 5.7K
10:28 45.48 45.50 45.48 45.50 0.8K
10:29 45.51 45.57 45.50 45.57 3.2K
10:30 45.55 45.62 45.55 45.60 7.2K
10:31 45.60 45.63 45.60 45.63 8.6K
10:32 45.63 45.63 45.52 45.59 7.2K
10:33 45.59 45.60 45.59 45.60 2.3K
10:34 45.57 45.63 45.51 45.51 7.4K
10:35 45.52 45.56 45.52 45.56 4.3K
10:36 45.55 45.59 45.55 45.59 2.0K
10:37 45.64 45.64 45.64 45.64 1.0K
10:38 45.65 45.65 45.61 45.63 2.2K
10:39 45.67 45.67 45.63 45.64 1.6K
10:40 45.63 45.63 45.58 45.61 1.5K
10:41 45.60 45.63 45.60 45.63 6.5K
10:42 45.66 45.66 45.66 45.66 1.9K
10:43 45.70 45.70 45.70 45.70 1.2K
10:44 45.69 45.70 45.69 45.70 2.1K
10:45 45.70 45.70 45.70 45.70 0.9K
10:46 45.70 45.72 45.70 45.72 5.2K
10:47 45.70 45.73 45.70 45.73 1.3K
10:48 45.70 45.73 45.70 45.71 10.3K
10:49 45.70 45.72 45.70 45.72 2.2K
10:50 45.75 45.75 45.74 45.75 3.6K
10:51 45.81 45.86 45.77 45.77 6.7K
10:52 45.78 45.78 45.78 45.78 0.5K
10:53 45.76 45.76 45.72 45.73 6.7K
10:55 45.67 45.70 45.67 45.67 24.1K
10:56 45.64 45.67 45.64 45.64 3.6K
10:57 45.66 45.67 45.66 45.67 3.1K
10:58 45.67 45.67 45.64 45.64 2.0K
10:59 45.67 45.67 45.64 45.67 6.8K
11:00 45.67 45.67 45.66 45.66 1.5K
11:01 45.66 45.66 45.62 45.64 1.9K
11:02 45.59 45.62 45.59 45.62 1.0K
11:03 45.62 45.62 45.62 45.62 0.3K
11:04 45.62 45.70 45.62 45.70 3.5K
11:05 45.71 45.89 45.70 45.89 12.1K
11:06 45.89 45.89 45.86 45.86 6.5K
11:07 45.87 45.87 45.87 45.87 3.7K
11:08 45.95 45.95 45.95 45.95 1.3K
11:09 45.97 45.97 45.93 45.93 3.3K
11:10 45.94 45.94 45.94 45.94 0.2K
11:11 46.00 46.03 46.00 46.03 2.4K
11:12 46.04 46.04 46.00 46.00 1.0K
11:13 46.04 46.04 46.04 46.04 0.6K
11:14 46.02 46.02 46.00 46.02 6.4K
11:15 46.01 46.01 46.01 46.01 1.8K
11:16 46.06 46.06 46.02 46.02 2.2K
11:17 46.00 46.01 46.00 46.00 4.7K
11:18 46.00 46.00 45.92 45.92 7.3K
11:19 45.88 45.89 45.88 45.89 3.1K
11:20 45.92 45.93 45.92 45.92 1.8K
11:21 45.89 45.92 45.89 45.92 3.1K
11:22 45.95 45.95 45.95 45.95 2.1K
11:24 45.94 45.94 45.94 45.94 0.3K
11:25 45.97 45.99 45.97 45.99 5.9K
11:26 46.01 46.01 46.00 46.00 2.7K
11:28 45.99 45.99 45.88 45.90 8.4K
11:30 45.90 45.93 45.90 45.93 11.6K
11:31 45.93 45.93 45.93 45.93 3.8K
11:33 46.02 46.02 46.02 46.02 0.5K
11:34 46.05 46.08 46.05 46.06 2.9K
11:35 46.03 46.05 46.02 46.02 2.9K
11:36 45.95 45.98 45.95 45.98 3.4K
11:37 45.98 45.98 45.95 45.95 1.4K
11:39 45.92 45.96 45.92 45.96 10.4K
11:40 45.97 45.98 45.97 45.98 1.4K
11:41 45.98 45.98 45.98 45.98 1.0K
11:42 46.01 46.03 46.01 46.03 7.8K
11:43 46.05 46.05 46.03 46.03 0.8K
11:44 46.01 46.01 46.00 46.01 3.7K
11:45 46.03 46.03 46.01 46.01 1.7K
11:46 46.03 46.05 46.03 46.04 1.0K
11:47 46.04 46.05 46.04 46.04 2.0K
11:48 46.07 46.07 46.04 46.04 3.1K
11:49 46.03 46.04 46.02 46.03 2.9K
11:50 46.03 46.08 46.03 46.08 10.5K
11:51 46.05 46.09 46.05 46.09 5.3K
11:52 46.09 46.09 46.08 46.08 1.4K
11:53 46.07 46.08 46.07 46.08 1.2K
11:54 46.07 46.07 46.07 46.07 3.7K
11:55 46.06 46.06 46.06 46.06 4.2K
11:56 46.10 46.10 46.09 46.09 1.0K
11:57 46.09 46.09 46.09 46.09 1.8K
11:58 46.10 46.10 46.09 46.09 1.1K
11:59 46.07 46.08 46.07 46.08 3.5K
12:00 46.07 46.10 46.03 46.10 18.2K
12:01 46.12 46.12 46.11 46.11 2.0K
12:02 46.09 46.10 46.09 46.10 1.5K
12:03 46.08 46.16 46.07 46.16 3.0K
12:04 46.15 46.17 46.13 46.14 3.3K
12:05 46.14 46.14 46.14 46.14 0.4K
12:06 46.13 46.15 46.13 46.15 3.6K
12:07 46.18 46.24 46.18 46.24 2.3K
12:08 46.22 46.23 46.22 46.23 2.4K
12:09 46.24 46.24 46.24 46.24 1.0K
12:10 46.24 46.24 46.18 46.18 1.9K
12:11 46.19 46.19 46.19 46.19 2.7K
12:12 46.17 46.17 46.16 46.16 1.6K
12:13 46.14 46.16 46.12 46.16 32.3K
12:14 46.15 46.17 46.15 46.16 1.7K
12:16 46.14 46.15 46.10 46.11 4.1K
12:17 46.17 46.21 46.17 46.21 8.4K
12:18 46.21 46.22 46.19 46.19 5.8K
12:19 46.20 46.20 46.18 46.18 2.4K
12:20 46.17 46.17 46.17 46.17 1.3K
12:21 46.16 46.16 46.15 46.16 1.3K
12:22 46.15 46.15 46.12 46.12 2.2K
12:23 46.07 46.07 46.07 46.07 1.3K
12:24 46.06 46.07 46.06 46.07 1.8K
12:25 46.07 46.07 46.06 46.06 1.4K
12:26 46.01 46.02 46.01 46.02 2.8K
12:27 45.94 45.96 45.94 45.96 2.7K
12:28 45.90 45.90 45.85 45.89 2.1K
12:29 45.90 45.90 45.83 45.83 2.5K
12:30 45.82 45.82 45.82 45.82 0.3K
12:31 45.80 45.80 45.80 45.80 1.5K
12:32 45.80 45.80 45.80 45.80 1.3K
12:35 45.86 45.88 45.86 45.88 0.4K
12:36 45.88 45.88 45.86 45.86 0.9K
12:37 45.88 45.88 45.78 45.78 2.6K
12:39 45.77 45.77 45.74 45.74 1.7K
12:40 45.76 45.76 45.76 45.76 1.3K
12:41 45.71 45.71 45.71 45.71 0.4K
12:42 45.71 45.72 45.69 45.72 1.9K
12:45 45.75 45.75 45.75 45.75 0.7K
12:46 45.72 45.72 45.72 45.72 0.4K
12:47 45.74 45.74 45.74 45.74 0.4K
12:48 45.76 45.77 45.76 45.77 1.8K
12:49 45.77 45.77 45.77 45.77 0.3K
12:50 45.77 45.77 45.77 45.77 0.6K
12:51 45.80 45.80 45.80 45.80 2.8K
12:56 45.82 45.84 45.82 45.84 0.9K
12:57 45.87 45.87 45.87 45.87 1.9K
12:58 45.95 45.95 45.93 45.94 3.6K
12:59 45.98 45.98 45.98 45.98 1.5K
13:01 46.00 46.00 46.00 46.00 1.0K
13:02 45.99 46.00 45.96 45.96 19.5K
13:03 45.99 45.99 45.99 45.99 0.5K
13:04 46.05 46.05 46.05 46.05 1.4K
13:05 46.06 46.06 46.06 46.06 2.4K
13:06 46.01 46.09 46.01 46.09 3.2K
13:07 46.07 46.07 46.07 46.07 0.4K
13:08 46.09 46.09 46.05 46.06 4.7K
13:10 46.06 46.06 46.04 46.06 3.0K
13:11 46.05 46.06 46.04 46.05 3.5K
13:12 46.06 46.06 46.04 46.04 4.3K
13:15 46.03 46.03 46.03 46.03 1.5K
13:16 46.06 46.07 46.06 46.07 1.2K
13:17 46.06 46.06 46.06 46.06 1.2K
13:18 46.07 46.07 46.07 46.07 0.6K
13:19 46.05 46.07 46.05 46.07 3.0K
13:21 46.07 46.07 46.06 46.06 3.0K
13:23 46.10 46.17 46.10 46.17 20.6K
13:24 46.18 46.18 46.16 46.16 5.2K
13:26 46.17 46.17 46.17 46.17 0.2K
13:27 46.18 46.21 46.18 46.19 7.1K
13:28 46.20 46.21 46.19 46.19 4.6K
13:29 46.21 46.22 46.21 46.22 0.5K
13:30 46.21 46.21 46.20 46.21 1.7K
13:31 46.21 46.21 46.21 46.21 1.3K
13:32 46.22 46.22 46.22 46.22 1.5K
13:33 46.23 46.23 46.23 46.23 0.9K
13:34 46.24 46.24 46.24 46.24 0.9K
13:35 46.25 46.27 46.22 46.22 6.8K
13:36 46.20 46.20 46.20 46.20 0.3K
13:37 46.16 46.16 46.14 46.14 1.2K
13:39 46.14 46.16 46.14 46.15 2.4K
13:40 46.16 46.16 46.16 46.16 1.7K
13:41 46.11 46.11 46.11 46.11 4.0K
13:42 46.12 46.12 46.12 46.12 2.0K
13:44 46.16 46.16 46.16 46.16 1.1K
13:45 46.14 46.14 46.14 46.14 1.2K
13:46 46.16 46.16 46.14 46.14 1.7K
13:47 46.17 46.17 46.17 46.17 1.3K
13:49 46.16 46.16 46.16 46.16 1.0K
13:50 46.17 46.17 46.17 46.17 4.0K
13:51 46.18 46.18 46.18 46.18 10.1K
13:52 46.18 46.18 46.18 46.18 3.5K
13:53 46.20 46.20 46.20 46.20 8.1K
13:54 46.21 46.21 46.21 46.21 2.5K
13:55 46.19 46.19 46.19 46.19 2.9K
13:56 46.25 46.25 46.24 46.24 1.1K
13:57 46.23 46.23 46.22 46.22 3.9K
14:00 46.25 46.27 46.25 46.27 1.7K
14:01 46.27 46.27 46.27 46.27 3.1K
14:02 46.29 46.30 46.29 46.29 11.0K
14:04 46.30 46.30 46.29 46.29 6.6K
14:05 46.27 46.27 46.27 46.27 1.4K
14:06 46.28 46.28 46.19 46.21 12.0K
14:07 46.22 46.22 46.22 46.22 2.5K
14:08 46.22 46.23 46.22 46.23 2.1K
14:09 46.25 46.25 46.25 46.25 1.6K
14:10 46.21 46.21 46.18 46.18 4.8K
14:11 46.16 46.17 46.16 46.17 2.0K
14:13 46.19 46.19 46.15 46.15 4.0K
14:15 46.15 46.15 46.11 46.11 5.1K
14:16 46.07 46.07 46.02 46.02 3.1K
14:17 45.92 45.92 45.92 45.92 0.9K
14:18 45.87 45.94 45.87 45.94 3.5K
14:19 45.99 45.99 45.99 45.99 1.2K
14:21 46.00 46.04 46.00 46.04 1.3K
14:22 46.02 46.02 46.02 46.02 0.4K
14:23 46.07 46.07 46.07 46.07 1.0K
14:25 46.02 46.02 46.02 46.02 1.0K
14:27 46.03 46.03 46.03 46.03 0.4K
14:28 46.01 46.01 46.01 46.01 1.1K
14:29 46.02 46.02 46.02 46.02 0.1K
14:30 46.02 46.02 46.02 46.02 0.8K
14:31 45.98 45.99 45.98 45.99 3.8K
14:32 45.99 45.99 45.98 45.98 1.4K
14:33 45.99 45.99 45.99 45.99 0.1K
14:34 46.00 46.01 46.00 46.01 2.4K
14:36 46.04 46.06 46.04 46.06 1.4K
14:37 46.05 46.05 46.05 46.05 0.4K
14:38 46.04 46.04 46.03 46.03 8.6K
14:39 46.04 46.04 46.04 46.04 3.9K
14:41 46.06 46.06 46.06 46.06 1.2K
14:43 46.05 46.05 46.05 46.05 0.1K
14:44 46.06 46.06 46.06 46.06 1.7K
14:45 46.07 46.07 46.07 46.07 0.9K
14:46 46.08 46.08 46.08 46.08 0.6K
14:47 46.10 46.10 46.10 46.10 3.5K
14:48 46.11 46.11 46.11 46.11 0.4K
14:49 46.11 46.12 46.11 46.12 3.5K
14:50 46.11 46.12 46.11 46.12 2.9K
14:51 46.11 46.12 46.11 46.12 7.3K
14:52 46.14 46.16 46.14 46.16 4.4K
14:53 46.17 46.17 46.16 46.16 3.0K
14:54 46.16 46.16 46.15 46.15 2.4K
14:55 46.16 46.16 46.14 46.14 2.9K
14:56 46.15 46.16 46.15 46.16 1.9K
14:57 46.14 46.14 46.14 46.14 2.0K
14:59 46.13 46.13 46.13 46.13 1.7K
15:00 46.11 46.11 46.11 46.11 2.8K
15:01 46.12 46.12 46.07 46.07 10.1K
15:02 46.07 46.07 46.06 46.06 1.5K
15:03 46.03 46.03 46.03 46.03 0.8K
15:04 46.03 46.03 46.03 46.03 0.2K
15:05 46.05 46.06 46.05 46.06 3.2K
15:06 46.06 46.06 46.06 46.06 3.3K
15:09 46.09 46.09 46.09 46.09 0.7K
15:10 46.10 46.10 46.09 46.09 3.1K
15:11 46.09 46.09 46.09 46.09 1.2K
15:12 46.09 46.11 46.09 46.11 5.8K
15:13 46.09 46.09 46.08 46.08 4.1K
15:14 46.08 46.08 46.06 46.06 1.7K
15:15 46.07 46.07 46.07 46.07 2.7K
15:16 46.05 46.07 46.05 46.07 3.1K
15:17 46.07 46.07 46.07 46.07 0.3K
15:18 46.08 46.09 46.07 46.09 1.7K
15:19 46.10 46.10 46.10 46.10 1.4K
15:21 46.10 46.10 46.10 46.10 0.8K
15:23 46.07 46.07 46.07 46.07 1.7K
15:24 46.07 46.07 46.07 46.07 1.1K
15:25 46.05 46.05 46.05 46.05 5.1K
15:26 46.03 46.03 46.03 46.03 0.8K
15:27 46.02 46.04 46.02 46.04 2.2K
15:28 46.04 46.04 46.04 46.04 1.6K
15:29 46.04 46.04 46.04 46.04 1.0K
15:30 46.05 46.06 46.05 46.06 2.9K
15:31 46.07 46.07 46.07 46.07 2.9K
15:32 46.07 46.07 46.07 46.07 1.3K
15:34 46.09 46.09 46.08 46.08 4.5K
15:35 46.10 46.13 46.10 46.13 5.1K
15:36 46.12 46.13 46.12 46.13 1.0K
15:37 46.13 46.13 46.12 46.13 3.8K
15:38 46.13 46.13 46.13 46.13 1.0K
15:39 46.13 46.13 46.12 46.13 3.1K
15:40 46.12 46.13 46.10 46.10 4.7K
15:41 46.12 46.12 46.12 46.12 5.6K
15:42 46.10 46.10 46.10 46.10 0.9K
15:43 46.09 46.12 46.07 46.12 16.7K
15:44 46.14 46.14 46.14 46.14 1.0K
15:45 46.14 46.18 46.14 46.18 3.3K
15:46 46.17 46.18 46.16 46.17 4.5K
15:47 46.15 46.16 46.12 46.12 11.8K
15:48 46.11 46.14 46.10 46.14 20.3K
15:49 46.13 46.14 46.13 46.14 10.9K
15:50 46.10 46.10 46.06 46.08 9.2K
15:51 46.13 46.13 46.08 46.08 8.5K
15:52 46.08 46.10 46.08 46.08 5.3K
15:53 46.08 46.08 46.06 46.06 7.1K
15:54 46.07 46.09 46.07 46.07 8.2K
15:55 46.05 46.07 46.05 46.06 10.9K
15:56 46.06 46.07 46.06 46.07 19.2K
15:57 46.08 46.11 46.08 46.11 14.2K
15:58 46.08 46.12 46.08 46.11 47.1K
15:59 46.11 46.13 46.07 46.07 230.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据