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 53.54 53.54 53.24 53.35 195.2K
09:31 53.35 53.59 53.35 53.59 7.5K
09:32 53.62 53.62 53.62 53.62 2.6K
09:33 53.78 53.82 53.64 53.70 4.8K
09:34 53.72 53.88 53.64 53.64 11.1K
09:35 53.65 53.76 53.58 53.71 3.3K
09:36 53.77 53.79 53.70 53.79 18.1K
09:37 53.79 54.00 53.79 54.00 11.0K
09:38 53.98 54.14 53.96 54.00 20.3K
09:39 54.09 54.09 53.85 53.86 6.7K
09:40 53.84 53.84 53.59 53.59 9.4K
09:41 53.40 53.40 53.07 53.14 30.7K
09:42 53.23 53.38 53.23 53.38 2.4K
09:43 53.34 53.39 53.29 53.30 2.9K
09:44 53.30 53.40 53.30 53.40 4.2K
09:45 53.31 53.37 53.23 53.24 31.7K
09:46 53.29 53.38 53.25 53.38 2.2K
09:47 53.44 53.50 53.43 53.44 12.7K
09:48 53.52 53.52 53.46 53.52 3.1K
09:49 53.51 53.51 53.35 53.39 7.6K
09:50 53.34 53.42 53.26 53.37 11.1K
09:51 53.34 53.34 53.30 53.34 7.0K
09:52 53.40 53.48 53.39 53.42 5.7K
09:53 53.46 53.46 53.36 53.36 3.4K
09:54 53.34 53.39 53.26 53.26 27.4K
09:55 53.25 53.28 53.15 53.17 10.3K
09:56 53.17 53.22 53.16 53.22 2.7K
09:57 53.13 53.22 53.12 53.16 5.3K
09:58 53.29 53.36 53.23 53.29 7.8K
09:59 53.28 53.28 53.28 53.28 0.6K
10:00 53.20 53.20 53.09 53.14 38.2K
10:01 53.18 53.18 53.04 53.08 9.7K
10:02 53.11 53.11 53.10 53.10 4.3K
10:03 53.15 53.38 53.15 53.38 13.2K
10:04 53.36 53.36 53.24 53.27 22.2K
10:05 53.33 53.33 53.27 53.29 27.5K
10:06 53.30 53.33 53.17 53.23 11.8K
10:07 53.28 53.32 53.27 53.30 9.4K
10:08 53.30 53.30 53.22 53.25 11.1K
10:09 53.25 53.25 53.12 53.12 10.6K
10:10 53.12 53.35 53.12 53.35 9.2K
10:11 53.35 53.35 53.24 53.24 8.1K
10:12 53.26 53.33 53.26 53.31 7.4K
10:13 53.29 53.33 53.20 53.24 9.3K
10:14 53.25 53.25 53.15 53.18 5.2K
10:15 53.19 53.25 53.15 53.17 13.0K
10:16 53.18 53.18 53.12 53.12 2.4K
10:17 53.11 53.21 53.07 53.21 8.1K
10:18 53.25 53.35 53.25 53.26 5.0K
10:19 53.30 53.30 53.09 53.14 4.7K
10:20 53.10 53.14 53.08 53.14 7.0K
10:21 53.17 53.17 53.07 53.07 6.1K
10:22 53.09 53.20 53.07 53.09 6.2K
10:23 53.11 53.11 53.03 53.05 8.1K
10:24 53.02 53.02 52.92 52.94 10.4K
10:25 52.93 52.93 52.79 52.88 13.2K
10:26 52.92 52.92 52.88 52.89 4.7K
10:27 52.87 52.98 52.87 52.98 7.4K
10:28 52.99 52.99 52.91 52.97 5.1K
10:29 52.97 52.97 52.95 52.95 2.6K
10:30 52.95 52.95 52.90 52.93 3.5K
10:31 52.93 53.00 52.93 52.94 7.4K
10:32 52.93 53.06 52.93 53.06 6.3K
10:33 53.06 53.12 53.06 53.06 12.3K
10:34 53.10 53.10 52.98 52.99 3.7K
10:35 53.00 53.05 52.98 53.02 4.5K
10:36 53.01 53.01 53.00 53.01 1.5K
10:37 53.01 53.04 53.01 53.04 2.6K
10:38 53.01 53.01 52.95 52.95 6.4K
10:39 52.95 52.97 52.94 52.94 5.9K
10:40 52.88 52.89 52.79 52.79 12.0K
10:41 52.81 52.87 52.81 52.87 6.1K
10:42 52.88 52.93 52.86 52.93 4.6K
10:43 52.92 52.92 52.87 52.89 5.6K
10:44 52.85 52.88 52.84 52.88 4.2K
10:45 52.87 52.88 52.81 52.81 4.2K
10:46 52.82 52.82 52.76 52.76 7.6K
10:47 52.73 52.74 52.72 52.72 2.8K
10:48 52.72 52.76 52.71 52.71 6.5K
10:49 52.73 52.73 52.68 52.68 4.7K
10:50 52.68 52.71 52.66 52.66 6.3K
10:51 52.66 52.67 52.64 52.66 5.2K
10:52 52.66 52.74 52.66 52.73 11.1K
10:53 52.68 52.68 52.64 52.65 3.6K
10:54 52.62 52.62 52.50 52.52 16.9K
10:55 52.46 52.49 52.41 52.41 8.8K
10:56 52.44 52.54 52.44 52.54 11.7K
10:57 52.56 52.56 52.52 52.52 6.1K
10:58 52.52 52.56 52.51 52.56 3.0K
10:59 52.53 52.56 52.53 52.55 6.8K
11:00 52.58 52.58 52.52 52.58 6.0K
11:01 52.64 52.64 52.62 52.64 2.5K
11:02 52.67 52.67 52.62 52.62 3.7K
11:03 52.61 52.63 52.60 52.60 2.5K
11:04 52.60 52.62 52.60 52.62 11.5K
11:05 52.63 52.65 52.58 52.65 10.8K
11:06 52.63 52.65 52.63 52.65 3.3K
11:07 52.65 52.65 52.49 52.49 4.0K
11:08 52.49 52.60 52.49 52.60 5.6K
11:09 52.58 52.61 52.58 52.61 2.2K
11:10 52.61 52.61 52.57 52.61 3.9K
11:11 52.61 52.63 52.56 52.60 7.5K
11:12 52.58 52.63 52.58 52.62 4.7K
11:13 52.63 52.67 52.61 52.65 8.6K
11:14 52.63 52.63 52.57 52.59 3.6K
11:15 52.60 52.60 52.54 52.55 5.6K
11:16 52.56 52.57 52.53 52.53 2.5K
11:17 52.53 52.68 52.53 52.68 7.0K
11:18 52.68 52.68 52.63 52.63 6.2K
11:19 52.63 52.67 52.63 52.67 2.6K
11:20 52.67 52.71 52.67 52.69 7.6K
11:21 52.66 52.70 52.66 52.70 6.0K
11:22 52.69 52.69 52.67 52.67 2.1K
11:23 52.63 52.65 52.63 52.65 3.8K
11:24 52.79 52.79 52.73 52.73 7.6K
11:25 52.77 52.79 52.76 52.77 2.9K
11:26 52.76 52.76 52.68 52.68 4.8K
11:27 52.70 52.71 52.68 52.70 5.4K
11:28 52.69 52.69 52.64 52.65 3.1K
11:29 52.63 52.65 52.59 52.65 9.1K
11:30 52.63 52.64 52.61 52.64 2.8K
11:31 52.64 52.68 52.64 52.67 5.5K
11:32 52.66 52.67 52.65 52.67 3.9K
11:33 52.65 52.65 52.63 52.65 3.8K
11:34 52.66 52.73 52.64 52.73 7.2K
11:35 52.73 52.73 52.72 52.72 3.0K
11:36 52.71 52.75 52.69 52.75 4.8K
11:37 52.74 52.80 52.74 52.80 3.7K
11:38 52.80 52.82 52.76 52.80 7.5K
11:39 52.75 52.76 52.67 52.67 14.8K
11:40 52.65 52.68 52.58 52.63 6.4K
11:41 52.67 52.74 52.67 52.70 6.5K
11:42 52.70 52.77 52.70 52.77 7.2K
11:43 52.82 52.92 52.82 52.92 13.3K
11:44 52.92 52.92 52.88 52.89 8.2K
11:45 52.90 52.91 52.89 52.89 6.6K
11:46 52.92 52.92 52.91 52.91 7.2K
11:47 52.93 52.99 52.93 52.97 4.5K
11:48 52.98 53.01 52.98 52.98 3.6K
11:49 52.99 52.99 52.95 52.99 4.9K
11:50 52.98 52.98 52.91 52.91 12.8K
11:51 52.93 52.93 52.93 52.93 1.7K
11:52 52.93 52.93 52.89 52.89 4.3K
11:53 52.89 52.98 52.89 52.98 8.1K
11:54 52.97 52.99 52.97 52.97 6.4K
11:55 52.97 52.97 52.93 52.93 2.3K
11:56 52.94 53.03 52.94 53.02 3.5K
11:57 53.03 53.04 53.03 53.03 4.2K
11:58 53.04 53.06 53.04 53.05 3.0K
11:59 53.03 53.05 53.00 53.04 9.6K
12:00 53.02 53.02 53.00 53.01 5.2K
12:01 53.05 53.05 53.03 53.04 2.7K
12:02 53.05 53.05 53.03 53.04 2.0K
12:03 53.04 53.04 52.98 52.98 4.1K
12:04 53.00 53.00 52.94 52.94 2.1K
12:05 52.91 52.95 52.91 52.95 4.1K
12:06 52.94 52.97 52.94 52.97 6.9K
12:07 53.00 53.03 53.00 53.02 11.1K
12:08 53.00 53.03 53.00 53.03 5.1K
12:09 52.96 53.00 52.96 52.97 4.8K
12:10 52.98 53.00 52.98 53.00 2.9K
12:11 53.01 53.04 53.01 53.01 3.7K
12:12 53.00 53.00 52.99 52.99 2.3K
12:13 53.02 53.05 53.02 53.05 6.0K
12:14 53.07 53.11 53.07 53.09 3.6K
12:15 53.08 53.08 53.03 53.03 6.9K
12:16 53.03 53.03 53.02 53.02 1.0K
12:17 53.03 53.03 53.02 53.03 1.6K
12:18 53.04 53.08 53.04 53.06 5.6K
12:19 53.06 53.06 53.02 53.02 2.8K
12:20 52.98 53.01 52.98 53.01 3.3K
12:21 53.04 53.05 53.04 53.05 3.5K
12:22 53.03 53.04 53.01 53.03 3.4K
12:23 52.99 53.02 52.97 53.02 6.2K
12:24 53.04 53.07 53.04 53.07 1.8K
12:25 53.04 53.06 53.04 53.06 4.0K
12:26 53.06 53.06 53.03 53.03 1.6K
12:27 53.04 53.10 53.04 53.10 2.8K
12:28 53.10 53.12 53.07 53.07 7.9K
12:29 53.10 53.10 53.06 53.06 2.6K
12:30 53.04 53.04 53.04 53.04 0.3K
12:31 53.03 53.03 52.99 53.00 4.5K
12:32 53.03 53.06 53.03 53.05 5.5K
12:33 53.08 53.08 53.04 53.04 4.3K
12:34 53.05 53.06 53.03 53.03 2.6K
12:35 53.04 53.06 53.04 53.05 2.2K
12:36 53.03 53.03 53.03 53.03 2.5K
12:37 52.98 52.98 52.96 52.97 2.2K
12:38 52.97 52.98 52.94 52.98 4.0K
12:39 52.98 52.98 52.94 52.94 3.3K
12:40 52.93 52.94 52.93 52.94 2.5K
12:41 52.94 52.94 52.93 52.93 1.4K
12:42 52.92 52.92 52.86 52.90 12.9K
12:43 52.89 52.93 52.89 52.93 3.5K
12:44 52.94 52.94 52.94 52.94 2.0K
12:45 52.96 52.96 52.92 52.92 4.8K
12:46 52.93 52.94 52.93 52.93 2.0K
12:47 52.92 52.92 52.91 52.92 3.7K
12:48 52.94 52.94 52.90 52.90 5.6K
12:49 52.90 52.90 52.89 52.89 2.3K
12:50 52.88 52.88 52.88 52.88 1.5K
12:51 52.88 52.89 52.84 52.84 3.9K
12:52 52.83 52.85 52.83 52.85 2.9K
12:53 52.85 52.88 52.85 52.86 5.5K
12:54 52.84 52.85 52.84 52.85 2.3K
12:55 52.85 52.87 52.85 52.87 5.6K
12:56 52.88 52.93 52.88 52.88 10.4K
12:57 52.87 52.87 52.86 52.86 2.2K
12:58 52.86 52.88 52.86 52.88 2.0K
12:59 52.86 52.87 52.83 52.83 3.6K
13:00 52.85 52.88 52.84 52.88 3.1K
13:01 52.88 52.90 52.85 52.85 6.4K
13:03 52.83 52.88 52.83 52.85 6.3K
13:04 52.84 52.84 52.76 52.77 4.1K
13:05 52.78 52.78 52.74 52.76 2.8K
13:06 52.76 52.76 52.76 52.76 0.7K
13:07 52.76 52.76 52.64 52.68 17.5K
13:08 52.68 52.80 52.68 52.80 7.3K
13:09 52.81 52.81 52.77 52.78 5.8K
13:10 52.70 52.70 52.58 52.61 141.9K
13:11 52.62 52.73 52.62 52.73 10.9K
13:12 52.76 52.82 52.73 52.74 7.1K
13:13 52.74 52.74 52.67 52.68 4.0K
13:14 52.67 52.77 52.67 52.77 5.4K
13:15 52.75 52.76 52.75 52.76 2.7K
13:16 52.76 52.76 52.74 52.74 2.3K
13:17 52.75 52.75 52.75 52.75 1.3K
13:18 52.73 52.78 52.73 52.78 2.9K
13:19 52.81 52.82 52.81 52.82 2.8K
13:20 52.84 52.84 52.82 52.84 1.7K
13:21 52.84 52.87 52.84 52.84 4.6K
13:22 52.87 52.89 52.87 52.88 4.1K
13:23 52.88 52.88 52.85 52.87 3.3K
13:24 52.87 52.87 52.87 52.87 1.6K
13:25 52.87 52.87 52.86 52.87 3.9K
13:26 52.87 52.87 52.85 52.85 2.7K
13:27 52.83 52.83 52.82 52.82 2.4K
13:28 52.78 52.80 52.78 52.80 0.6K
13:29 52.80 52.81 52.79 52.80 4.2K
13:30 52.79 52.80 52.79 52.80 7.2K
13:31 52.80 52.82 52.80 52.82 3.7K
13:32 52.82 52.82 52.79 52.80 9.8K
13:33 52.83 52.87 52.83 52.87 6.7K
13:34 52.85 52.85 52.80 52.80 5.5K
13:35 52.81 52.81 52.81 52.81 1.2K
13:36 52.80 52.80 52.75 52.75 2.6K
13:37 52.74 52.78 52.74 52.78 4.2K
13:38 52.76 52.76 52.72 52.76 6.3K
13:39 52.76 52.77 52.76 52.77 2.9K
13:40 52.77 52.77 52.75 52.75 2.6K
13:41 52.77 52.77 52.76 52.76 2.5K
13:42 52.75 52.75 52.73 52.73 4.5K
13:43 52.66 52.68 52.66 52.68 3.2K
13:44 52.69 52.69 52.61 52.62 4.0K
13:45 52.62 52.62 52.60 52.62 3.4K
13:46 52.63 52.64 52.63 52.64 4.7K
13:47 52.60 52.60 52.52 52.54 5.6K
13:48 52.56 52.56 52.46 52.48 6.2K
13:49 52.53 52.60 52.53 52.60 12.4K
13:50 52.61 52.61 52.58 52.58 3.8K
13:51 52.57 52.57 52.54 52.55 4.2K
13:52 52.52 52.54 52.52 52.52 3.2K
13:53 52.52 52.54 52.52 52.54 3.0K
13:54 52.52 52.60 52.52 52.60 6.1K
13:55 52.61 52.63 52.61 52.61 5.6K
13:56 52.60 52.60 52.58 52.58 3.1K
13:57 52.58 52.58 52.57 52.57 4.7K
13:58 52.57 52.62 52.55 52.62 5.2K
13:59 52.62 52.65 52.62 52.65 4.0K
14:00 52.65 52.66 52.57 52.59 7.1K
14:01 52.56 52.56 52.50 52.50 3.6K
14:02 52.50 52.50 52.48 52.48 7.8K
14:03 52.48 52.52 52.47 52.52 8.1K
14:04 52.51 52.53 52.51 52.53 3.3K
14:05 52.51 52.52 52.50 52.51 6.7K
14:06 52.50 52.53 52.50 52.53 2.8K
14:07 52.52 52.52 52.48 52.48 9.0K
14:08 52.48 52.51 52.45 52.51 12.0K
14:09 52.52 52.52 52.50 52.50 5.5K
14:10 52.50 52.52 52.50 52.52 3.3K
14:11 52.56 52.56 52.54 52.56 3.5K
14:12 52.57 52.61 52.57 52.61 4.0K
14:13 52.61 52.61 52.56 52.56 5.5K
14:14 52.54 52.55 52.54 52.55 2.6K
14:15 52.54 52.57 52.54 52.57 2.7K
14:16 52.56 52.56 52.52 52.52 6.5K
14:17 52.52 52.52 52.51 52.51 2.5K
14:18 52.51 52.52 52.51 52.51 6.1K
14:19 52.49 52.50 52.49 52.50 3.6K
14:20 52.51 52.52 52.47 52.47 6.6K
14:21 52.47 52.48 52.42 52.42 14.4K
14:22 52.38 52.40 52.31 52.32 10.0K
14:23 52.32 52.32 52.28 52.29 3.9K
14:24 52.29 52.30 52.24 52.24 6.6K
14:25 52.24 52.25 52.24 52.25 4.0K
14:26 52.23 52.24 52.23 52.24 3.1K
14:27 52.25 52.26 52.23 52.26 8.4K
14:28 52.26 52.26 52.22 52.26 9.2K
14:29 52.26 52.26 52.24 52.24 2.4K
14:30 52.21 52.22 52.21 52.22 4.1K
14:31 52.22 52.25 52.22 52.25 5.4K
14:32 52.25 52.29 52.25 52.28 5.1K
14:33 52.29 52.30 52.29 52.29 2.7K
14:34 52.28 52.28 52.24 52.24 3.8K
14:35 52.25 52.29 52.25 52.29 5.1K
14:36 52.30 52.33 52.30 52.32 1.9K
14:37 52.32 52.35 52.32 52.32 7.9K
14:38 52.28 52.31 52.28 52.31 2.1K
14:39 52.29 52.34 52.29 52.34 4.9K
14:40 52.35 52.36 52.28 52.28 8.2K
14:41 52.30 52.31 52.30 52.31 1.9K
14:42 52.31 52.36 52.31 52.36 5.6K
14:43 52.38 52.38 52.34 52.34 4.1K
14:44 52.34 52.34 52.33 52.33 2.8K
14:45 52.33 52.34 52.31 52.31 2.7K
14:46 52.31 52.34 52.31 52.31 5.0K
14:47 52.31 52.31 52.23 52.23 7.3K
14:48 52.18 52.24 52.18 52.23 150.5K
14:49 52.25 52.26 52.22 52.23 8.1K
14:50 52.20 52.21 52.14 52.14 10.0K
14:51 52.14 52.25 52.14 52.22 9.1K
14:52 52.19 52.19 52.17 52.17 4.1K
14:53 52.16 52.19 52.16 52.17 2.9K
14:54 52.18 52.25 52.18 52.25 8.5K
14:55 52.26 52.30 52.26 52.29 14.9K
14:56 52.30 52.32 52.30 52.32 3.5K
14:57 52.33 52.35 52.29 52.35 8.5K
14:58 52.35 52.37 52.34 52.37 16.9K
14:59 52.38 52.43 52.38 52.41 8.7K
15:00 52.39 52.45 52.38 52.44 8.8K
15:01 52.45 52.47 52.44 52.46 5.3K
15:02 52.49 52.50 52.49 52.49 1.9K
15:03 52.50 52.54 52.50 52.54 3.8K
15:04 52.54 52.54 52.50 52.54 6.7K
15:05 52.53 52.53 52.49 52.49 7.8K
15:06 52.49 52.50 52.48 52.48 4.8K
15:07 52.46 52.46 52.45 52.46 2.8K
15:08 52.46 52.46 52.43 52.43 4.9K
15:09 52.39 52.39 52.38 52.38 6.1K
15:10 52.38 52.38 52.29 52.30 27.5K
15:11 52.31 52.32 52.29 52.29 6.2K
15:12 52.30 52.30 52.23 52.24 5.9K
15:13 52.24 52.25 52.24 52.25 3.6K
15:14 52.26 52.27 52.25 52.27 5.7K
15:15 52.29 52.34 52.29 52.32 8.6K
15:16 52.31 52.32 52.30 52.32 6.6K
15:17 52.33 52.33 52.32 52.32 4.0K
15:18 52.33 52.43 52.33 52.41 10.7K
15:19 52.41 52.42 52.38 52.38 7.1K
15:20 52.36 52.36 52.32 52.34 7.0K
15:21 52.34 52.34 52.30 52.30 5.3K
15:22 52.31 52.31 52.27 52.29 8.3K
15:23 52.30 52.30 52.28 52.28 4.0K
15:24 52.27 52.31 52.27 52.31 6.5K
15:25 52.30 52.33 52.30 52.31 6.6K
15:26 52.31 52.31 52.29 52.29 5.3K
15:27 52.30 52.31 52.23 52.23 37.2K
15:28 52.22 52.23 52.20 52.23 14.8K
15:29 52.23 52.26 52.22 52.22 7.3K
15:30 52.20 52.20 52.15 52.15 11.1K
15:31 52.15 52.17 52.11 52.11 8.8K
15:32 52.11 52.11 52.09 52.10 10.1K
15:33 52.11 52.11 52.09 52.09 6.7K
15:34 52.10 52.10 52.05 52.06 7.3K
15:35 52.06 52.13 52.06 52.13 11.3K
15:36 52.10 52.10 52.09 52.10 10.5K
15:37 52.11 52.13 52.11 52.13 6.7K
15:38 52.12 52.12 52.09 52.10 11.3K
15:39 52.10 52.13 52.10 52.12 9.4K
15:40 52.12 52.18 52.12 52.16 11.2K
15:41 52.17 52.22 52.17 52.20 11.4K
15:42 52.21 52.21 52.18 52.18 6.6K
15:43 52.16 52.16 52.13 52.14 13.3K
15:44 52.14 52.14 52.13 52.13 5.1K
15:45 52.13 52.17 52.13 52.16 15.3K
15:46 52.15 52.15 52.13 52.13 8.9K
15:47 52.13 52.19 52.13 52.16 22.1K
15:48 52.16 52.16 52.13 52.13 9.2K
15:49 52.14 52.18 52.14 52.18 21.0K
15:50 52.23 52.45 52.23 52.30 78.5K
15:51 52.31 52.35 52.24 52.31 58.4K
15:52 52.32 52.32 52.23 52.24 43.6K
15:53 52.24 52.30 52.20 52.30 47.2K
15:54 52.31 52.44 52.30 52.44 59.5K
15:55 52.47 52.47 52.21 52.21 72.1K
15:56 52.26 52.31 52.26 52.30 76.1K
15:57 52.29 52.34 52.25 52.32 92.3K
15:58 52.26 52.36 52.26 52.36 57.4K
15:59 52.34 52.40 52.30 52.34 2,072.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据