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 53.31 53.56 53.17 53.56 14.8K
09:31 53.56 53.56 53.33 53.56 0.7K
09:32 53.37 53.37 53.18 53.18 1.9K
09:33 53.16 53.19 53.15 53.15 1.8K
09:34 53.32 53.41 53.24 53.41 3.6K
09:35 53.55 53.55 53.38 53.38 1.0K
09:36 53.33 53.33 53.28 53.28 2.6K
09:37 53.20 53.20 53.19 53.19 2.6K
09:38 53.18 53.18 53.13 53.13 2.4K
09:39 53.05 53.18 53.05 53.18 2.6K
09:40 53.39 53.39 53.27 53.27 1.0K
09:41 53.25 53.29 53.25 53.29 1.0K
09:42 53.17 53.17 53.17 53.17 0.2K
09:43 53.14 53.28 53.14 53.27 3.6K
09:44 53.34 53.34 53.34 53.34 1.2K
09:45 53.40 53.40 53.23 53.23 2.2K
09:46 53.31 53.40 53.31 53.40 0.6K
09:47 53.30 53.36 53.30 53.34 1.0K
09:48 53.23 53.23 53.14 53.14 2.2K
09:49 53.21 53.27 53.21 53.25 3.5K
09:50 53.37 53.37 53.28 53.28 2.2K
09:51 53.25 53.31 53.22 53.22 0.9K
09:52 53.25 53.30 53.23 53.23 3.0K
09:53 53.22 53.24 53.22 53.24 3.6K
09:54 53.23 53.24 53.15 53.17 5.0K
09:55 53.20 53.28 53.20 53.28 1.9K
09:56 53.20 53.20 53.11 53.11 1.7K
09:57 53.11 53.11 53.04 53.09 5.5K
09:58 53.08 53.22 53.08 53.22 3.6K
09:59 53.27 53.27 53.21 53.25 1.9K
10:00 53.16 53.23 53.16 53.16 4.7K
10:01 53.18 53.18 53.10 53.10 5.8K
10:02 53.10 53.20 53.09 53.16 12.7K
10:03 53.14 53.18 53.11 53.11 6.1K
10:04 53.13 53.22 53.13 53.22 10.1K
10:05 53.22 53.27 53.22 53.27 7.8K
10:06 53.32 53.36 53.30 53.31 9.4K
10:07 53.31 53.31 53.31 53.31 2.3K
10:08 53.28 53.40 53.28 53.34 10.8K
10:09 53.37 53.42 53.32 53.42 3.8K
10:10 53.40 53.42 53.37 53.41 8.2K
10:11 53.42 53.49 53.42 53.46 8.9K
10:12 53.46 53.49 53.46 53.47 2.9K
10:13 53.48 53.48 53.44 53.44 4.7K
10:14 53.43 53.46 53.43 53.46 3.8K
10:15 53.47 53.48 53.44 53.47 4.4K
10:16 53.47 53.54 53.47 53.54 4.2K
10:17 53.48 53.52 53.48 53.51 6.0K
10:18 53.49 53.49 53.40 53.42 8.0K
10:19 53.39 53.56 53.37 53.55 8.7K
10:20 53.54 53.58 53.54 53.58 4.6K
10:21 53.55 53.61 53.55 53.57 4.4K
10:22 53.59 53.60 53.57 53.60 3.5K
10:23 53.53 53.56 53.50 53.51 6.3K
10:24 53.55 53.57 53.53 53.55 8.4K
10:25 53.55 53.55 53.51 53.53 3.7K
10:26 53.52 53.52 53.42 53.50 4.7K
10:27 53.52 53.55 53.52 53.55 3.0K
10:28 53.54 53.54 53.51 53.51 3.1K
10:29 53.48 53.51 53.44 53.51 6.1K
10:30 53.50 53.59 53.50 53.59 6.7K
10:31 53.58 53.66 53.58 53.65 11.4K
10:32 53.68 53.68 53.64 53.67 5.4K
10:33 53.68 53.72 53.68 53.72 8.4K
10:34 53.75 53.79 53.75 53.79 6.4K
10:35 53.74 53.77 53.73 53.76 4.5K
10:36 53.79 53.82 53.79 53.82 5.3K
10:37 53.83 53.88 53.82 53.88 2.7K
10:38 53.88 53.88 53.82 53.83 5.5K
10:39 53.85 53.86 53.85 53.86 3.1K
10:40 53.86 53.88 53.85 53.88 6.5K
10:41 53.89 53.90 53.87 53.90 4.6K
10:42 53.88 53.89 53.86 53.89 8.1K
10:43 53.91 53.97 53.90 53.92 6.5K
10:44 53.91 53.99 53.91 53.99 6.9K
10:45 53.97 53.97 53.91 53.92 8.7K
10:46 53.91 53.99 53.91 53.99 5.5K
10:47 53.98 54.04 53.98 54.04 8.1K
10:48 54.10 54.13 54.10 54.13 4.7K
10:49 54.13 54.20 54.12 54.18 8.0K
10:50 54.17 54.17 54.15 54.15 4.9K
10:51 54.12 54.24 54.12 54.24 9.9K
10:52 54.24 54.26 54.21 54.25 4.1K
10:53 54.23 54.23 54.17 54.20 6.9K
10:54 54.20 54.24 54.20 54.23 6.0K
10:55 54.23 54.23 54.17 54.18 6.7K
10:56 54.14 54.16 54.10 54.15 5.6K
10:57 54.17 54.19 54.15 54.19 5.2K
10:58 54.20 54.23 54.18 54.23 8.6K
10:59 54.25 54.25 54.17 54.17 15.5K
11:00 54.15 54.19 54.09 54.19 13.7K
11:01 54.19 54.30 54.19 54.26 21.3K
11:02 54.27 54.27 54.19 54.23 9.7K
11:03 54.24 54.27 54.23 54.26 11.2K
11:04 54.23 54.26 54.20 54.26 19.2K
11:05 54.29 54.29 54.26 54.27 5.2K
11:06 54.29 54.30 54.28 54.28 10.2K
11:07 54.28 54.28 54.22 54.24 7.1K
11:08 54.25 54.29 54.24 54.26 11.2K
11:09 54.22 54.23 54.17 54.23 14.5K
11:10 54.24 54.27 54.23 54.27 7.0K
11:11 54.26 54.28 54.24 54.26 18.0K
11:12 54.26 54.30 54.24 54.30 19.3K
11:13 54.32 54.32 54.27 54.30 15.6K
11:14 54.32 54.32 54.27 54.32 8.3K
11:15 54.28 54.30 54.21 54.22 11.6K
11:16 54.21 54.26 54.21 54.23 10.7K
11:17 54.22 54.28 54.22 54.28 5.1K
11:18 54.28 54.30 54.28 54.29 7.5K
11:19 54.29 54.30 54.28 54.29 4.3K
11:20 54.29 54.29 54.20 54.21 12.7K
11:21 54.20 54.22 54.17 54.22 9.3K
11:22 54.20 54.21 54.18 54.21 6.7K
11:23 54.21 54.21 54.19 54.19 2.5K
11:24 54.22 54.23 54.19 54.19 6.9K
11:25 54.19 54.19 54.16 54.16 6.0K
11:26 54.17 54.17 54.13 54.13 6.2K
11:27 54.13 54.13 54.08 54.10 4.1K
11:28 54.07 54.11 54.07 54.09 5.6K
11:29 54.10 54.12 54.10 54.11 6.7K
11:30 54.12 54.13 54.12 54.13 3.4K
11:31 54.14 54.15 54.13 54.13 4.3K
11:32 54.13 54.13 54.10 54.12 8.2K
11:33 54.14 54.19 54.14 54.19 6.4K
11:34 54.19 54.20 54.17 54.20 5.8K
11:35 54.20 54.20 54.16 54.16 6.0K
11:36 54.13 54.16 54.13 54.15 3.8K
11:37 54.17 54.18 54.14 54.18 8.2K
11:38 54.19 54.19 54.19 54.19 3.2K
11:39 54.17 54.17 54.15 54.15 5.1K
11:40 54.15 54.15 54.10 54.13 9.0K
11:41 54.12 54.12 54.10 54.10 3.4K
11:42 54.11 54.11 54.06 54.10 10.5K
11:43 54.09 54.12 54.09 54.12 6.4K
11:44 54.13 54.13 54.12 54.12 3.8K
11:45 54.11 54.12 54.10 54.11 5.5K
11:46 54.11 54.11 54.10 54.10 12.0K
11:47 54.09 54.11 54.08 54.11 6.2K
11:48 54.11 54.11 54.08 54.10 6.2K
11:49 54.10 54.11 54.09 54.11 6.7K
11:50 54.13 54.22 54.13 54.22 11.7K
11:51 54.21 54.22 54.20 54.22 7.9K
11:52 54.21 54.21 54.19 54.21 4.5K
11:53 54.21 54.21 54.15 54.15 6.2K
11:54 54.13 54.19 54.13 54.19 5.8K
11:55 54.18 54.20 54.18 54.20 3.9K
11:56 54.22 54.23 54.21 54.22 3.4K
11:57 54.22 54.22 54.16 54.17 6.4K
11:58 54.17 54.19 54.17 54.19 4.3K
11:59 54.18 54.20 54.18 54.20 5.2K
12:00 54.20 54.22 54.20 54.20 5.5K
12:01 54.21 54.23 54.20 54.20 4.0K
12:02 54.21 54.21 54.20 54.20 2.6K
12:03 54.20 54.21 54.17 54.17 8.8K
12:04 54.15 54.21 54.13 54.21 15.1K
12:05 54.21 54.25 54.21 54.23 4.5K
12:06 54.26 54.26 54.24 54.25 3.9K
12:07 54.24 54.24 54.20 54.24 8.6K
12:08 54.24 54.25 54.22 54.22 5.3K
12:09 54.21 54.22 54.20 54.22 4.4K
12:10 54.25 54.25 54.23 54.24 5.7K
12:11 54.23 54.25 54.23 54.23 3.8K
12:12 54.22 54.22 54.19 54.20 5.4K
12:13 54.19 54.19 54.15 54.18 6.8K
12:14 54.17 54.18 54.17 54.18 3.3K
12:15 54.18 54.18 54.15 54.15 4.8K
12:16 54.15 54.17 54.11 54.17 8.2K
12:17 54.18 54.20 54.18 54.19 4.5K
12:18 54.16 54.17 54.15 54.15 5.7K
12:19 54.15 54.19 54.15 54.19 6.8K
12:20 54.20 54.22 54.20 54.20 4.2K
12:21 54.21 54.24 54.21 54.24 3.7K
12:22 54.26 54.26 54.23 54.23 3.9K
12:23 54.23 54.24 54.23 54.24 4.0K
12:24 54.26 54.29 54.26 54.29 4.4K
12:25 54.27 54.27 54.24 54.24 8.4K
12:26 54.21 54.24 54.21 54.24 7.2K
12:27 54.24 54.24 54.24 54.24 2.0K
12:28 54.23 54.23 54.18 54.18 5.3K
12:29 54.19 54.19 54.14 54.15 5.2K
12:30 54.16 54.18 54.15 54.15 5.1K
12:31 54.14 54.14 54.14 54.14 2.7K
12:32 54.15 54.15 54.15 54.15 0.9K
12:33 54.11 54.16 54.11 54.16 5.9K
12:34 54.15 54.17 54.11 54.11 5.6K
12:35 54.05 54.18 54.05 54.15 9.4K
12:36 54.13 54.13 54.08 54.12 4.2K
12:37 54.16 54.18 54.16 54.18 4.4K
12:38 54.18 54.20 54.18 54.19 5.9K
12:39 54.19 54.19 54.14 54.16 3.0K
12:40 54.15 54.15 54.09 54.11 8.5K
12:41 54.11 54.16 54.11 54.16 4.3K
12:42 54.16 54.17 54.12 54.16 5.6K
12:43 54.17 54.17 54.14 54.14 4.0K
12:44 54.14 54.14 54.12 54.12 2.7K
12:45 54.12 54.12 54.08 54.08 5.1K
12:46 54.05 54.09 54.02 54.09 8.1K
12:47 54.09 54.13 54.09 54.13 3.2K
12:48 54.13 54.13 54.10 54.11 2.8K
12:49 54.12 54.13 54.12 54.13 8.2K
12:50 54.13 54.13 54.09 54.09 4.9K
12:51 54.08 54.11 54.07 54.09 12.4K
12:52 54.07 54.07 54.05 54.05 5.3K
12:53 54.05 54.05 54.04 54.05 6.0K
12:54 54.05 54.08 54.05 54.08 5.8K
12:55 54.08 54.10 54.08 54.10 5.4K
12:56 54.08 54.10 54.08 54.10 4.1K
12:57 54.10 54.16 54.10 54.16 13.5K
12:58 54.16 54.22 54.16 54.20 25.1K
12:59 54.19 54.23 54.18 54.23 8.3K
13:00 54.26 54.41 54.26 54.41 26.3K
13:01 54.38 54.40 54.36 54.39 10.0K
13:02 54.38 54.39 54.34 54.34 4.5K
13:03 54.30 54.34 54.29 54.29 12.4K
13:04 54.30 54.35 54.30 54.34 10.8K
13:05 54.36 54.37 54.32 54.33 6.3K
13:06 54.32 54.37 54.31 54.35 10.7K
13:07 54.37 54.38 54.37 54.38 22.1K
13:08 54.37 54.46 54.37 54.44 13.5K
13:09 54.41 54.44 54.41 54.43 4.3K
13:10 54.42 54.44 54.40 54.44 7.7K
13:11 54.42 54.42 54.41 54.41 4.2K
13:12 54.40 54.44 54.40 54.42 11.1K
13:13 54.41 54.41 54.40 54.40 9.3K
13:14 54.40 54.40 54.37 54.39 24.2K
13:15 54.37 54.37 54.35 54.37 8.8K
13:16 54.37 54.44 54.37 54.42 7.3K
13:17 54.43 54.49 54.42 54.49 14.8K
13:18 54.49 54.49 54.43 54.43 7.8K
13:19 54.42 54.44 54.40 54.44 3.4K
13:20 54.45 54.45 54.37 54.37 8.4K
13:21 54.37 54.39 54.36 54.38 4.8K
13:22 54.38 54.38 54.34 54.35 6.0K
13:23 54.35 54.35 54.30 54.32 7.4K
13:24 54.34 54.34 54.29 54.31 10.2K
13:25 54.31 54.32 54.30 54.31 4.8K
13:26 54.31 54.31 54.28 54.28 8.3K
13:27 54.30 54.30 54.27 54.27 4.1K
13:28 54.27 54.27 54.23 54.23 9.2K
13:29 54.23 54.23 54.22 54.23 6.4K
13:30 54.19 54.20 54.02 54.02 21.8K
13:31 54.02 54.04 54.00 54.00 7.3K
13:32 54.03 54.08 54.03 54.03 6.3K
13:33 54.03 54.10 54.02 54.02 5.6K
13:34 54.01 54.01 53.91 53.92 5.4K
13:35 53.90 53.90 53.81 53.82 6.0K
13:36 53.77 53.77 53.71 53.76 10.4K
13:37 53.72 53.73 53.60 53.64 11.5K
13:38 53.69 53.70 53.64 53.65 15.4K
13:39 53.64 53.64 53.55 53.55 6.2K
13:40 53.58 53.60 53.51 53.60 14.5K
13:41 53.64 53.68 53.58 53.58 15.0K
13:42 53.62 53.71 53.62 53.68 20.4K
13:43 53.68 53.68 53.66 53.66 9.1K
13:44 53.67 53.67 53.62 53.63 18.6K
13:45 53.68 53.73 53.64 53.64 31.3K
13:46 53.67 53.68 53.47 53.47 7.3K
13:47 53.56 53.70 53.56 53.70 8.3K
13:48 53.63 53.66 53.63 53.66 2.1K
13:49 53.67 53.70 53.67 53.70 5.3K
13:50 53.65 53.72 53.64 53.72 3.4K
13:51 53.72 53.72 53.63 53.63 4.2K
13:52 53.65 53.65 53.58 53.58 4.0K
13:53 53.55 53.56 53.50 53.53 5.2K
13:54 53.53 53.57 53.51 53.57 3.6K
13:55 53.57 53.62 53.56 53.62 6.3K
13:56 53.66 53.66 53.59 53.59 12.6K
13:57 53.62 53.65 53.59 53.65 6.1K
13:58 53.65 53.73 53.65 53.73 9.1K
13:59 53.73 53.76 53.70 53.70 10.4K
14:00 53.66 53.66 53.59 53.62 5.9K
14:01 53.62 53.67 53.56 53.67 11.2K
14:02 53.69 53.76 53.69 53.75 6.0K
14:03 53.74 53.74 53.70 53.72 9.7K
14:04 53.70 53.72 53.70 53.71 6.8K
14:05 53.71 53.71 53.66 53.67 30.0K
14:06 53.67 53.75 53.67 53.71 9.9K
14:07 53.69 53.72 53.66 53.66 5.9K
14:08 53.66 53.66 53.62 53.62 2.8K
14:09 53.64 53.64 53.60 53.64 7.9K
14:10 53.66 53.68 53.64 53.68 12.7K
14:11 53.69 53.70 53.68 53.68 12.7K
14:12 53.69 53.72 53.69 53.70 6.6K
14:13 53.69 53.70 53.67 53.67 14.9K
14:14 53.70 53.72 53.66 53.70 7.7K
14:15 53.72 53.72 53.67 53.67 9.0K
14:16 53.63 53.63 53.57 53.57 2.9K
14:17 53.56 53.58 53.56 53.58 4.7K
14:18 53.58 53.58 53.53 53.53 8.7K
14:19 53.52 53.52 53.46 53.49 4.4K
14:20 53.50 53.56 53.47 53.56 6.4K
14:21 53.54 53.54 53.50 53.52 4.3K
14:22 53.53 53.55 53.52 53.53 5.9K
14:23 53.58 53.60 53.58 53.60 8.9K
14:24 53.61 53.67 53.61 53.66 7.4K
14:25 53.66 53.75 53.66 53.73 10.6K
14:26 53.70 53.71 53.69 53.69 4.3K
14:27 53.68 53.69 53.67 53.69 10.3K
14:28 53.67 53.69 53.66 53.67 18.6K
14:29 53.68 53.69 53.67 53.67 8.0K
14:30 53.67 53.78 53.65 53.72 19.2K
14:31 53.75 53.82 53.75 53.82 7.2K
14:32 53.81 53.84 53.79 53.84 4.0K
14:33 53.86 53.90 53.86 53.87 8.5K
14:34 53.89 53.93 53.89 53.90 5.2K
14:35 53.91 53.91 53.86 53.86 4.5K
14:36 53.84 53.87 53.84 53.87 5.4K
14:37 53.87 53.88 53.77 53.77 10.6K
14:38 53.76 53.79 53.76 53.77 7.0K
14:39 53.75 53.75 53.71 53.71 6.3K
14:40 53.73 53.75 53.72 53.75 9.2K
14:41 53.76 53.76 53.70 53.75 5.5K
14:42 53.73 53.75 53.73 53.74 5.3K
14:43 53.75 53.77 53.74 53.74 5.5K
14:44 53.75 53.76 53.75 53.76 6.2K
14:45 53.76 53.77 53.76 53.77 4.8K
14:46 53.79 53.80 53.78 53.80 7.1K
14:47 53.83 53.90 53.83 53.88 11.2K
14:48 53.87 53.87 53.84 53.87 8.9K
14:49 53.86 53.86 53.78 53.78 6.4K
14:50 53.78 53.78 53.71 53.74 10.0K
14:51 53.74 53.75 53.73 53.73 5.4K
14:52 53.72 53.74 53.72 53.72 8.6K
14:53 53.73 53.73 53.69 53.72 6.5K
14:54 53.72 53.73 53.71 53.71 6.2K
14:55 53.71 53.72 53.66 53.70 11.0K
14:56 53.70 53.70 53.59 53.59 8.5K
14:57 53.57 53.57 53.54 53.55 6.9K
14:58 53.54 53.56 53.54 53.56 5.3K
14:59 53.55 53.55 53.50 53.54 7.7K
15:00 53.55 53.55 53.48 53.52 10.5K
15:01 53.50 53.54 53.48 53.53 6.7K
15:02 53.54 53.56 53.52 53.52 7.7K
15:03 53.49 53.51 53.47 53.51 7.8K
15:04 53.53 53.58 53.53 53.53 10.7K
15:05 53.56 53.62 53.56 53.61 26.8K
15:06 53.61 53.68 53.60 53.68 7.2K
15:07 53.69 53.69 53.64 53.64 10.9K
15:08 53.61 53.65 53.61 53.64 8.8K
15:09 53.62 53.64 53.59 53.64 7.9K
15:10 53.64 53.66 53.64 53.64 6.8K
15:11 53.66 53.67 53.64 53.64 5.1K
15:12 53.65 53.71 53.65 53.68 12.4K
15:13 53.72 53.78 53.72 53.78 10.1K
15:14 53.79 53.79 53.77 53.79 7.5K
15:15 53.79 53.84 53.79 53.84 9.2K
15:16 53.82 53.90 53.82 53.90 10.9K
15:17 53.92 53.95 53.90 53.90 16.4K
15:18 53.91 53.94 53.91 53.92 7.6K
15:19 53.93 53.96 53.87 53.87 11.6K
15:20 53.86 53.88 53.82 53.82 20.7K
15:21 53.82 53.82 53.74 53.74 8.9K
15:22 53.75 53.76 53.71 53.75 13.6K
15:23 53.77 53.80 53.75 53.80 7.9K
15:24 53.78 53.82 53.78 53.82 5.9K
15:25 53.83 53.83 53.77 53.78 15.3K
15:26 53.80 53.80 53.74 53.74 21.0K
15:27 53.75 53.75 53.73 53.73 11.0K
15:28 53.74 53.75 53.72 53.73 8.3K
15:29 53.74 53.74 53.73 53.74 7.6K
15:30 53.72 53.72 53.62 53.66 13.6K
15:31 53.66 53.66 53.62 53.62 7.9K
15:32 53.59 53.59 53.55 53.58 12.4K
15:33 53.59 53.59 53.56 53.56 17.3K
15:34 53.52 53.52 53.49 53.50 11.0K
15:35 53.49 53.49 53.41 53.41 12.6K
15:36 53.41 53.41 53.36 53.37 89.8K
15:37 53.37 53.37 53.31 53.31 15.7K
15:38 53.31 53.31 53.25 53.25 10.8K
15:39 53.27 53.33 53.23 53.33 22.0K
15:40 53.31 53.32 53.24 53.27 16.0K
15:41 53.27 53.29 53.17 53.17 21.0K
15:42 53.17 53.35 53.16 53.35 32.5K
15:43 53.37 53.40 53.35 53.36 10.4K
15:44 53.37 53.50 53.37 53.40 29.4K
15:45 53.42 53.48 53.42 53.48 13.9K
15:46 53.48 53.51 53.46 53.46 11.5K
15:47 53.42 53.45 53.40 53.40 9.8K
15:48 53.38 53.50 53.38 53.50 23.1K
15:49 53.50 53.50 53.47 53.48 18.5K
15:50 53.58 53.58 53.46 53.46 31.5K
15:51 53.46 53.57 53.45 53.57 15.2K
15:52 53.60 53.60 53.57 53.57 13.4K
15:53 53.57 53.60 53.56 53.58 18.3K
15:54 53.58 53.69 53.58 53.69 19.8K
15:55 53.63 53.67 53.59 53.67 48.1K
15:56 53.67 53.69 53.65 53.69 34.9K
15:57 53.69 53.74 53.57 53.61 50.0K
15:58 53.64 53.64 53.55 53.58 45.4K
15:59 53.58 53.59 53.47 53.48 1,105.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据