Bill Com Holdings Inc

BILL
🏛️ 美国 →
54.53
最后更新: 2025-09-29
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 50.59 50.71 50.50 50.71 29.3K
09:31 50.71 50.71 50.42 50.56 8.8K
09:32 50.51 50.57 50.35 50.47 8.4K
09:33 50.36 50.45 50.31 50.43 9.0K
09:34 50.51 50.58 50.31 50.31 16.7K
09:35 50.53 50.55 50.43 50.48 14.6K
09:36 50.48 50.65 50.48 50.51 16.4K
09:37 50.61 50.64 50.54 50.64 3.1K
09:38 50.56 50.69 50.54 50.64 4.2K
09:39 50.70 50.71 50.62 50.63 8.3K
09:40 50.63 50.63 50.53 50.60 3.5K
09:41 50.63 50.72 50.56 50.70 7.2K
09:42 50.78 50.83 50.73 50.73 10.3K
09:43 50.71 50.72 50.67 50.72 5.4K
09:44 50.86 50.89 50.79 50.79 4.3K
09:45 50.79 50.79 50.57 50.58 7.3K
09:46 50.64 50.67 50.63 50.63 9.8K
09:47 50.55 50.77 50.55 50.77 10.2K
09:48 50.77 50.77 50.69 50.69 13.7K
09:49 50.77 50.77 50.61 50.62 17.6K
09:50 50.69 50.72 50.66 50.66 13.5K
09:51 50.65 50.65 50.60 50.65 4.7K
09:52 50.72 50.73 50.67 50.73 5.8K
09:53 50.69 50.72 50.65 50.70 17.6K
09:54 50.70 50.70 50.66 50.69 5.3K
09:55 50.68 50.73 50.65 50.71 23.7K
09:56 50.74 50.83 50.65 50.65 10.5K
09:57 50.67 50.67 50.59 50.63 5.6K
09:58 50.61 50.66 50.57 50.57 15.7K
09:59 50.54 50.54 50.50 50.51 4.1K
10:00 50.50 50.90 50.50 50.76 27.9K
10:01 50.72 50.87 50.72 50.83 6.2K
10:02 50.83 50.87 50.83 50.87 5.2K
10:03 50.86 50.86 50.78 50.86 6.8K
10:04 50.95 50.98 50.91 50.91 8.8K
10:05 50.93 50.93 50.85 50.86 9.1K
10:06 50.87 50.87 50.77 50.78 6.7K
10:07 50.82 50.89 50.75 50.89 12.6K
10:08 50.90 50.90 50.80 50.80 4.7K
10:09 50.79 50.79 50.75 50.77 6.5K
10:10 50.79 50.90 50.76 50.88 8.2K
10:11 50.88 50.91 50.88 50.88 2.1K
10:12 50.88 50.88 50.82 50.83 3.2K
10:13 50.86 50.91 50.84 50.84 6.8K
10:14 50.84 50.86 50.81 50.86 5.0K
10:15 50.85 50.85 50.73 50.79 6.5K
10:16 50.79 50.79 50.72 50.74 4.8K
10:17 50.74 50.75 50.72 50.75 3.0K
10:18 50.78 50.81 50.78 50.78 4.8K
10:19 50.77 50.82 50.77 50.80 4.5K
10:20 50.75 50.77 50.72 50.75 3.6K
10:21 50.75 50.75 50.71 50.71 4.2K
10:22 50.70 50.70 50.64 50.64 4.0K
10:23 50.64 50.69 50.64 50.64 1.7K
10:24 50.64 50.67 50.60 50.60 14.0K
10:25 50.64 50.64 50.56 50.58 10.4K
10:26 50.58 50.58 50.53 50.53 3.1K
10:27 50.52 50.52 50.45 50.48 11.6K
10:28 50.45 50.51 50.45 50.50 2.4K
10:29 50.49 50.50 50.47 50.47 3.2K
10:30 50.47 50.59 50.47 50.53 19.5K
10:31 50.53 50.53 50.47 50.47 5.6K
10:32 50.44 50.45 50.40 50.45 4.4K
10:33 50.42 50.48 50.42 50.45 4.1K
10:34 50.46 50.49 50.46 50.46 3.6K
10:35 50.46 50.47 50.40 50.43 8.9K
10:36 50.43 50.43 50.38 50.38 4.6K
10:37 50.42 50.43 50.39 50.39 5.6K
10:38 50.40 50.42 50.40 50.42 3.3K
10:39 50.41 50.43 50.37 50.40 20.1K
10:40 50.43 50.47 50.43 50.44 14.1K
10:41 50.45 50.49 50.42 50.47 11.5K
10:42 50.49 50.49 50.44 50.44 13.9K
10:43 50.44 50.44 50.39 50.41 6.0K
10:44 50.44 50.50 50.44 50.48 5.2K
10:45 50.51 50.51 50.46 50.51 4.2K
10:46 50.48 50.58 50.48 50.58 34.8K
10:47 50.58 50.58 50.57 50.57 2.4K
10:48 50.58 50.58 50.55 50.57 4.1K
10:49 50.57 50.57 50.54 50.54 1.8K
10:50 50.52 50.55 50.49 50.55 6.6K
10:51 50.53 50.55 50.47 50.47 3.9K
10:52 50.47 50.50 50.47 50.50 3.4K
10:53 50.53 50.53 50.52 50.52 1.8K
10:54 50.51 50.59 50.49 50.59 6.4K
10:55 50.60 50.67 50.60 50.64 2.4K
10:56 50.64 50.66 50.63 50.63 1.5K
10:57 50.67 50.70 50.66 50.67 3.8K
10:58 50.67 50.67 50.63 50.63 1.2K
10:59 50.66 50.69 50.65 50.65 12.3K
11:00 50.68 50.68 50.64 50.66 6.6K
11:01 50.66 50.69 50.66 50.66 1.5K
11:02 50.69 50.70 50.69 50.70 5.4K
11:03 50.70 50.73 50.69 50.73 5.9K
11:04 50.73 50.79 50.73 50.77 8.3K
11:05 50.74 50.79 50.73 50.79 4.0K
11:06 50.79 50.81 50.79 50.81 1.7K
11:07 50.82 50.83 50.75 50.75 8.8K
11:08 50.74 50.81 50.74 50.81 3.0K
11:09 50.75 50.77 50.75 50.77 2.5K
11:10 50.74 50.83 50.74 50.83 8.8K
11:11 50.85 50.85 50.81 50.81 3.1K
11:12 50.80 50.86 50.80 50.86 3.4K
11:13 50.87 50.87 50.85 50.85 2.9K
11:14 50.86 50.88 50.83 50.83 3.5K
11:15 50.81 50.87 50.81 50.87 2.6K
11:16 50.88 50.89 50.86 50.89 4.5K
11:17 50.86 50.89 50.85 50.87 4.9K
11:18 50.86 50.94 50.86 50.93 5.9K
11:19 50.93 50.93 50.92 50.92 2.4K
11:20 50.92 50.99 50.92 50.99 6.2K
11:21 51.02 51.02 51.00 51.00 6.5K
11:22 50.97 50.97 50.92 50.92 7.9K
11:23 50.90 50.90 50.88 50.89 4.1K
11:24 50.90 50.90 50.87 50.87 2.8K
11:25 50.87 50.89 50.86 50.89 2.7K
11:26 50.90 50.90 50.90 50.90 1.5K
11:27 50.90 50.90 50.84 50.87 8.8K
11:28 50.87 50.89 50.85 50.87 4.1K
11:29 50.90 50.97 50.90 50.97 4.9K
11:30 50.99 51.03 50.97 51.03 4.9K
11:31 51.02 51.02 51.00 51.00 4.2K
11:32 51.01 51.01 50.99 50.99 3.0K
11:33 50.98 51.09 50.98 51.09 16.5K
11:34 51.13 51.18 51.13 51.15 10.4K
11:35 51.18 51.23 51.18 51.23 5.8K
11:36 51.19 51.19 51.17 51.19 6.9K
11:37 51.19 51.20 51.12 51.12 6.0K
11:39 51.10 51.16 51.10 51.14 2.6K
11:40 51.14 51.16 51.08 51.09 5.7K
11:41 51.13 51.13 51.09 51.11 2.7K
11:42 51.11 51.12 51.10 51.10 6.3K
11:43 51.10 51.12 51.10 51.12 0.8K
11:44 51.14 51.14 51.06 51.08 9.2K
11:45 51.06 51.11 51.06 51.06 5.3K
11:46 51.04 51.09 51.04 51.09 2.1K
11:47 51.06 51.07 51.00 51.00 8.4K
11:48 51.00 51.00 50.89 50.91 7.3K
11:49 50.87 50.87 50.83 50.83 4.1K
11:50 50.83 50.86 50.82 50.83 6.3K
11:51 50.84 50.87 50.84 50.87 2.7K
11:52 50.87 50.87 50.85 50.85 7.1K
11:53 50.84 50.85 50.83 50.85 2.5K
11:54 50.86 50.91 50.85 50.91 5.0K
11:55 50.89 50.90 50.88 50.90 3.1K
11:56 50.90 50.90 50.80 50.80 6.3K
11:57 50.83 50.83 50.76 50.76 2.9K
11:58 50.79 50.79 50.77 50.77 3.1K
11:59 50.79 50.79 50.73 50.73 5.7K
12:00 50.73 50.81 50.73 50.81 4.5K
12:01 50.80 50.80 50.77 50.77 3.7K
12:02 50.71 50.73 50.70 50.70 2.8K
12:03 50.71 50.75 50.71 50.75 2.9K
12:04 50.75 50.79 50.75 50.78 4.5K
12:05 50.80 50.81 50.77 50.78 5.0K
12:06 50.80 50.95 50.80 50.94 9.0K
12:07 50.91 50.99 50.91 50.99 4.5K
12:08 50.98 51.05 50.98 51.05 2.1K
12:09 51.01 51.04 50.98 51.01 6.5K
12:10 50.99 51.00 50.96 50.96 7.7K
12:11 50.97 50.97 50.92 50.95 2.8K
12:12 50.94 50.99 50.93 50.95 3.9K
12:13 50.94 50.96 50.89 50.93 10.0K
12:14 50.92 50.93 50.90 50.93 7.4K
12:15 50.92 50.97 50.92 50.97 7.3K
12:16 50.92 50.97 50.92 50.97 3.4K
12:17 50.99 50.99 50.95 50.95 10.9K
12:18 50.96 50.96 50.93 50.93 3.4K
12:19 50.87 50.87 50.80 50.80 5.3K
12:20 50.80 50.82 50.80 50.82 2.4K
12:21 50.81 50.81 50.79 50.81 4.5K
12:22 50.81 50.81 50.77 50.78 4.3K
12:23 50.76 50.82 50.76 50.82 4.8K
12:24 50.80 50.87 50.80 50.86 3.8K
12:25 50.90 50.92 50.89 50.91 3.5K
12:26 50.91 50.96 50.91 50.94 7.6K
12:27 50.94 50.99 50.94 50.99 4.3K
12:28 50.99 51.00 50.98 51.00 1.6K
12:29 51.03 51.04 50.97 50.97 5.1K
12:30 50.97 50.97 50.95 50.96 3.7K
12:31 50.92 50.95 50.92 50.92 3.3K
12:32 50.91 50.92 50.90 50.90 3.0K
12:33 50.84 50.85 50.84 50.85 4.8K
12:34 50.86 50.86 50.77 50.77 10.6K
12:35 50.71 50.79 50.71 50.79 4.9K
12:36 50.75 50.78 50.75 50.78 5.4K
12:37 50.77 50.79 50.77 50.79 2.5K
12:38 50.77 50.79 50.73 50.79 4.5K
12:39 50.78 50.79 50.78 50.79 5.1K
12:40 50.77 50.83 50.77 50.79 5.6K
12:41 50.79 50.81 50.79 50.79 1.8K
12:42 50.72 50.78 50.72 50.78 6.8K
12:43 50.79 50.79 50.76 50.76 4.2K
12:44 50.76 50.82 50.76 50.82 6.7K
12:45 50.82 50.83 50.82 50.82 6.6K
12:46 50.82 50.82 50.78 50.78 2.6K
12:47 50.81 50.82 50.81 50.81 3.4K
12:48 50.81 50.81 50.78 50.80 2.9K
12:49 50.79 50.79 50.71 50.72 3.8K
12:50 50.70 50.72 50.70 50.72 3.5K
12:51 50.70 50.71 50.68 50.69 6.5K
12:52 50.66 50.66 50.65 50.65 7.8K
12:53 50.69 50.73 50.69 50.71 4.0K
12:54 50.73 50.73 50.70 50.70 3.4K
12:55 50.70 50.75 50.70 50.72 3.1K
12:56 50.71 50.73 50.71 50.72 3.9K
12:57 50.73 50.73 50.70 50.70 2.0K
12:58 50.69 50.71 50.68 50.71 4.0K
12:59 50.70 50.74 50.70 50.74 4.6K
13:00 50.75 50.75 50.71 50.71 6.9K
13:01 50.71 50.73 50.70 50.73 4.8K
13:02 50.73 50.79 50.73 50.79 9.5K
13:03 50.81 50.83 50.81 50.83 3.3K
13:04 50.84 50.88 50.84 50.87 6.8K
13:05 50.87 50.91 50.86 50.91 5.4K
13:06 50.93 50.93 50.90 50.90 4.3K
13:07 50.92 50.94 50.89 50.89 3.8K
13:08 50.89 50.89 50.82 50.82 4.4K
13:09 50.78 50.80 50.77 50.79 3.9K
13:10 50.80 50.84 50.80 50.83 1.8K
13:11 50.84 50.85 50.84 50.84 3.3K
13:12 50.83 50.85 50.83 50.85 2.5K
13:13 50.85 50.85 50.83 50.83 4.1K
13:14 50.82 50.84 50.82 50.84 2.5K
13:15 50.84 50.88 50.82 50.85 4.3K
13:16 50.86 50.86 50.83 50.85 2.9K
13:17 50.87 50.88 50.85 50.87 5.2K
13:18 50.86 50.86 50.84 50.86 3.4K
13:19 50.84 50.86 50.84 50.84 2.3K
13:20 50.86 50.87 50.83 50.87 7.0K
13:21 50.88 50.88 50.81 50.81 5.7K
13:22 50.82 50.82 50.80 50.81 1.2K
13:23 50.80 50.83 50.80 50.82 5.9K
13:24 50.82 50.86 50.82 50.86 6.0K
13:25 50.89 50.89 50.86 50.89 7.8K
13:26 50.87 50.89 50.87 50.89 3.3K
13:27 50.90 50.91 50.90 50.90 1.2K
13:28 50.91 50.95 50.91 50.92 3.1K
13:29 50.94 50.99 50.94 50.96 6.6K
13:30 50.96 50.96 50.90 50.90 7.3K
13:31 50.89 50.90 50.88 50.89 15.0K
13:32 50.89 50.95 50.89 50.95 3.2K
13:33 50.95 50.99 50.95 50.99 4.9K
13:34 51.04 51.04 50.96 50.97 32.5K
13:35 50.98 51.04 50.97 51.02 4.4K
13:36 51.04 51.13 51.04 51.13 7.4K
13:37 51.13 51.17 51.12 51.17 5.5K
13:38 51.20 51.20 51.15 51.15 7.4K
13:39 51.13 51.15 50.96 50.96 38.5K
13:40 50.99 51.00 50.99 51.00 2.6K
13:41 51.00 51.01 50.98 51.00 3.5K
13:42 51.01 51.02 50.98 51.02 2.0K
13:43 51.02 51.04 50.99 51.04 14.7K
13:44 51.08 51.12 51.08 51.09 2.3K
13:45 51.09 51.10 51.03 51.03 6.9K
13:46 51.01 51.05 51.01 51.05 7.3K
13:48 50.95 50.95 50.95 50.95 3.8K
13:49 50.94 50.94 50.92 50.92 2.9K
13:50 50.91 50.91 50.89 50.89 2.3K
13:51 50.86 50.87 50.86 50.87 6.0K
13:52 50.87 50.87 50.87 50.87 1.7K
13:53 50.87 50.89 50.85 50.89 5.4K
13:54 50.96 51.01 50.95 51.01 4.5K
13:55 51.01 51.04 50.97 51.03 5.4K
13:56 51.06 51.07 51.05 51.05 3.5K
13:57 51.05 51.07 51.05 51.07 2.8K
13:58 51.07 51.07 51.02 51.02 8.1K
13:59 51.03 51.05 51.03 51.05 1.4K
14:00 51.05 51.07 51.04 51.05 3.9K
14:01 51.05 51.06 51.04 51.06 16.8K
14:02 51.04 51.04 50.99 51.00 5.6K
14:03 51.01 51.02 51.01 51.01 27.5K
14:04 51.00 51.04 51.00 51.02 9.9K
14:05 50.99 51.00 50.97 50.97 4.6K
14:06 50.98 50.98 50.97 50.97 3.2K
14:07 50.97 50.98 50.94 50.94 6.2K
14:08 50.92 50.94 50.92 50.94 1.4K
14:09 50.94 50.96 50.89 50.89 6.3K
14:10 50.89 50.89 50.83 50.84 2.5K
14:11 50.84 50.86 50.81 50.83 4.3K
14:12 50.82 50.86 50.82 50.86 5.8K
14:13 50.85 50.88 50.85 50.88 2.2K
14:14 50.88 50.88 50.81 50.84 14.5K
14:15 50.84 50.84 50.76 50.80 5.6K
14:16 50.81 50.84 50.80 50.84 5.7K
14:17 50.83 50.87 50.83 50.87 3.0K
14:18 50.87 50.89 50.87 50.89 2.1K
14:19 50.88 50.88 50.84 50.84 5.4K
14:20 50.83 50.83 50.77 50.79 4.7K
14:21 50.80 50.82 50.78 50.82 2.6K
14:22 50.82 50.82 50.81 50.81 2.9K
14:23 50.83 50.83 50.79 50.79 4.7K
14:24 50.81 50.84 50.81 50.82 3.5K
14:25 50.80 50.80 50.77 50.77 8.8K
14:26 50.76 50.76 50.72 50.72 3.6K
14:27 50.74 50.74 50.72 50.74 4.2K
14:28 50.74 50.74 50.69 50.70 42.5K
14:29 50.67 50.67 50.67 50.67 3.5K
14:30 50.67 50.71 50.67 50.67 8.0K
14:31 50.66 50.66 50.59 50.59 5.1K
14:32 50.59 50.61 50.58 50.61 4.9K
14:33 50.60 50.61 50.56 50.56 4.9K
14:34 50.56 50.56 50.56 50.56 1.8K
14:35 50.55 50.55 50.54 50.55 4.0K
14:36 50.55 50.55 50.49 50.50 10.2K
14:37 50.50 50.52 50.49 50.52 6.2K
14:38 50.51 50.53 50.51 50.52 2.4K
14:39 50.53 50.54 50.51 50.51 6.2K
14:40 50.51 50.51 50.49 50.50 3.1K
14:41 50.56 50.57 50.54 50.56 12.0K
14:42 50.58 50.58 50.55 50.55 3.3K
14:43 50.54 50.56 50.54 50.56 3.7K
14:44 50.55 50.57 50.53 50.57 3.8K
14:45 50.58 50.58 50.55 50.55 8.4K
14:46 50.55 50.55 50.53 50.53 5.1K
14:47 50.53 50.56 50.53 50.56 4.8K
14:48 50.58 50.58 50.54 50.54 6.8K
14:49 50.53 50.54 50.52 50.52 3.9K
14:50 50.52 50.57 50.52 50.57 5.9K
14:51 50.57 50.64 50.57 50.64 4.1K
14:52 50.64 50.64 50.63 50.64 6.9K
14:53 50.64 50.64 50.62 50.62 2.1K
14:54 50.62 50.63 50.62 50.62 3.6K
14:55 50.63 50.65 50.63 50.65 3.7K
14:56 50.63 50.63 50.62 50.62 7.2K
14:57 50.63 50.63 50.60 50.60 6.5K
14:58 50.61 50.61 50.55 50.55 10.3K
14:59 50.54 50.55 50.53 50.53 4.5K
15:00 50.53 50.57 50.50 50.57 15.0K
15:01 50.56 50.59 50.56 50.57 7.2K
15:02 50.57 50.57 50.55 50.55 3.2K
15:03 50.55 50.55 50.51 50.52 4.0K
15:04 50.52 50.53 50.49 50.53 9.4K
15:05 50.53 50.53 50.50 50.50 4.9K
15:06 50.50 50.52 50.50 50.51 5.3K
15:07 50.50 50.50 50.47 50.47 5.3K
15:08 50.47 50.47 50.45 50.47 9.0K
15:09 50.46 50.48 50.45 50.48 14.2K
15:10 50.48 50.48 50.43 50.44 8.5K
15:11 50.42 50.44 50.42 50.44 5.9K
15:12 50.42 50.43 50.41 50.41 6.6K
15:13 50.42 50.44 50.38 50.40 10.9K
15:14 50.40 50.41 50.40 50.40 6.3K
15:15 50.42 50.46 50.42 50.46 4.1K
15:16 50.44 50.46 50.43 50.46 15.1K
15:17 50.48 50.53 50.48 50.53 13.1K
15:18 50.56 50.60 50.56 50.57 8.1K
15:19 50.57 50.59 50.57 50.59 3.9K
15:20 50.58 50.58 50.55 50.57 11.4K
15:21 50.57 50.59 50.57 50.59 3.2K
15:22 50.59 50.61 50.58 50.60 9.2K
15:23 50.60 50.63 50.60 50.63 16.4K
15:24 50.63 50.68 50.63 50.65 8.7K
15:25 50.64 50.64 50.60 50.61 12.2K
15:26 50.62 50.65 50.60 50.60 15.9K
15:27 50.60 50.60 50.58 50.58 13.6K
15:28 50.58 50.58 50.57 50.57 9.1K
15:29 50.57 50.64 50.57 50.63 11.2K
15:30 50.63 50.63 50.59 50.59 9.0K
15:31 50.59 50.60 50.59 50.60 7.8K
15:32 50.59 50.65 50.59 50.65 13.9K
15:33 50.66 50.70 50.65 50.70 9.9K
15:34 50.70 50.71 50.68 50.70 8.3K
15:35 50.71 50.74 50.71 50.74 9.0K
15:36 50.75 50.77 50.75 50.76 6.3K
15:37 50.77 50.78 50.72 50.73 15.7K
15:38 50.73 50.74 50.72 50.72 11.4K
15:39 50.73 50.73 50.72 50.72 7.2K
15:40 50.69 50.71 50.69 50.71 10.6K
15:41 50.71 50.71 50.70 50.70 19.4K
15:42 50.70 50.73 50.70 50.73 7.2K
15:43 50.73 50.76 50.73 50.76 13.4K
15:44 50.77 50.81 50.77 50.79 16.0K
15:45 50.78 50.80 50.78 50.80 10.4K
15:46 50.82 50.88 50.82 50.87 10.4K
15:47 50.87 50.87 50.85 50.86 17.6K
15:48 50.88 50.88 50.83 50.84 32.4K
15:49 50.82 50.83 50.81 50.82 14.2K
15:50 50.85 50.87 50.77 50.78 32.2K
15:51 50.79 50.89 50.79 50.82 34.3K
15:52 50.82 50.82 50.79 50.79 25.8K
15:53 50.80 50.82 50.78 50.79 29.9K
15:54 50.79 50.84 50.79 50.84 29.2K
15:55 50.86 50.90 50.81 50.81 46.0K
15:56 50.82 50.82 50.79 50.79 44.1K
15:57 50.79 50.90 50.79 50.88 64.7K
15:58 50.90 50.91 50.83 50.83 82.9K
15:59 50.83 50.96 50.83 50.92 692.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据