BNP Paribas SA ADR

BNPQY
🏛️ 美国 →
45.52
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
09:30 45.13 45.22 45.13 45.22 8.2K
09:35 45.26 45.26 45.26 45.26 0.1K
09:40 45.31 45.35 45.30 45.33 3.2K
09:45 45.32 45.32 45.32 45.32 0.5K
09:50 45.37 45.42 45.34 45.34 1.1K
09:55 45.46 45.46 45.43 45.45 1.1K
10:00 45.50 45.50 45.49 45.49 5.5K
10:05 45.49 45.49 45.44 45.45 2.0K
10:10 45.45 45.45 45.41 45.41 0.7K
10:15 45.50 45.50 45.47 45.47 0.5K
10:20 45.48 45.50 45.48 45.50 3.6K
10:25 45.52 45.52 45.49 45.52 0.6K
10:30 45.45 45.45 45.44 45.44 0.3K
10:35 45.42 45.42 45.42 45.42 0.5K
10:40 45.40 45.42 45.37 45.37 1.6K
10:45 45.41 45.43 45.41 45.43 0.6K
10:50 45.43 45.43 45.43 45.43 0.4K
10:55 45.42 45.43 45.40 45.43 2.3K
11:00 45.48 45.48 45.48 45.48 1.3K
11:05 45.44 45.44 45.35 45.36 5.3K
11:10 45.36 45.39 45.34 45.39 0.7K
11:15 45.38 45.38 45.34 45.36 0.7K
11:20 45.38 45.39 45.35 45.35 1.8K
11:25 45.34 45.34 45.19 45.28 3.5K
11:30 45.29 45.31 45.29 45.31 2.7K
11:35 45.30 45.33 45.30 45.33 1.4K
11:40 45.31 45.31 45.25 45.28 1.2K
11:45 45.33 45.33 45.33 45.33 1.3K
11:50 45.28 45.36 45.28 45.36 4.1K
11:55 45.32 45.32 45.28 45.28 1.1K
12:00 45.28 45.28 45.28 45.28 0.4K
12:05 45.29 45.30 45.29 45.30 1.6K
12:10 45.28 45.28 45.25 45.25 2.6K
12:15 45.29 45.29 45.29 45.29 0.6K
12:20 45.29 45.29 45.29 45.29 1.1K
12:25 45.38 45.38 45.38 45.38 0.7K
12:30 45.38 45.38 45.38 45.38 1.9K
12:35 45.38 45.41 45.34 45.41 1.9K
12:40 45.39 45.39 45.37 45.37 1.0K
12:45 45.37 45.37 45.35 45.37 2.5K
12:50 45.40 45.41 45.39 45.40 17.2K
12:55 45.41 45.41 45.40 45.41 1.1K
13:00 45.40 45.42 45.40 45.42 4.6K
13:05 45.43 45.43 45.39 45.39 2.9K
13:10 45.39 45.39 45.39 45.39 2.0K
13:15 45.39 45.41 45.39 45.41 0.6K
13:20 45.39 45.40 45.39 45.39 2.3K
13:25 45.39 45.40 45.39 45.40 3.1K
13:30 45.41 45.41 45.41 45.41 3.4K
13:35 45.40 45.41 45.40 45.41 4.4K
13:40 45.41 45.42 45.41 45.42 1.0K
13:45 45.40 45.40 45.40 45.40 0.4K
13:50 45.42 45.42 45.40 45.40 1.4K
13:55 45.41 45.41 45.40 45.40 0.9K
14:00 45.40 45.40 45.40 45.40 1.5K
14:05 45.40 45.40 45.40 45.40 0.7K
14:10 45.39 45.40 45.39 45.40 6.5K
14:15 45.40 45.40 45.39 45.39 0.9K
14:20 45.39 45.39 45.39 45.39 0.4K
14:25 45.40 45.40 45.39 45.39 2.8K
14:30 45.40 45.41 45.39 45.39 2.0K
14:35 45.39 45.41 45.39 45.41 0.9K
14:40 45.40 45.41 45.40 45.41 0.7K
14:45 45.40 45.40 45.39 45.40 2.1K
14:50 45.41 45.41 45.41 45.41 0.2K
14:55 45.43 45.45 45.43 45.44 2.1K
15:00 45.42 45.42 45.40 45.40 4.7K
15:05 45.41 45.42 45.41 45.42 5.1K
15:10 45.43 45.43 45.39 45.39 0.9K
15:15 45.39 45.39 45.38 45.39 1.5K
15:20 45.41 45.41 45.40 45.41 0.7K
15:25 45.41 45.41 45.38 45.40 2.5K
15:30 45.38 45.40 45.38 45.40 0.4K
15:35 45.38 45.38 45.38 45.38 0.7K
15:40 45.41 45.41 45.38 45.38 0.3K
15:45 45.38 45.41 45.38 45.39 1.3K
15:50 45.38 45.41 45.35 45.36 6.9K
15:55 45.36 45.42 45.36 45.38 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 45.33 45.56 45.25 45.52 0.2M
2025-09-29 45.50 45.62 45.36 45.46 0.1M
2025-09-26 45.13 45.52 45.13 45.38 0.2M
2025-09-25 44.67 44.77 44.23 44.77 0.2M
2025-09-24 45.85 46.45 45.85 46.00 0.2M
2025-09-23 46.61 47.31 46.61 46.86 0.1M
2025-09-22 46.49 46.68 46.18 46.56 0.2M
2025-09-19 46.55 46.99 46.52 46.90 0.2M
2025-09-18 46.04 46.45 45.95 46.39 0.2M
2025-09-17 45.90 46.47 45.71 45.92 0.2M
2025-09-16 47.01 47.15 46.73 47.11 0.2M
2025-09-15 47.36 47.44 47.16 47.35 0.4M
2025-09-12 46.15 46.67 46.11 46.62 0.2M
2025-09-11 46.35 46.81 46.32 46.79 0.2M
2025-09-10 45.70 45.88 45.64 45.83 0.2M
2025-09-09 45.25 45.83 45.23 45.71 0.1M
2025-09-08 45.16 45.21 44.83 45.15 0.1M
2025-09-05 45.22 45.31 44.72 44.76 0.3M
2025-09-04 45.28 45.38 44.93 45.33 0.1M
2025-09-03 44.41 44.70 44.32 44.37 0.2M
2025-09-02 43.92 44.57 43.83 44.47 0.2M
2025-08-29 44.49 45.09 44.42 45.01 0.6M
2025-08-28 44.73 45.06 44.66 44.96 0.4M
2025-08-27 44.12 44.51 44.01 44.34 0.8M
2025-08-26 44.27 44.96 43.74 44.88 1.5M
2025-08-25 48.66 48.79 46.55 46.57 0.2M
2025-08-22 48.31 49.06 48.31 49.04 0.2M
2025-08-21 47.87 48.14 47.72 48.12 0.2M
2025-08-20 48.44 48.67 48.33 48.60 0.2M
2025-08-19 48.56 48.58 48.06 48.14 0.1M
2025-08-18 48.07 48.17 47.86 48.16 0.2M
2025-08-15 49.25 49.32 48.88 49.09 0.3M
2025-08-14 48.74 49.11 48.70 49.01 0.4M
2025-08-13 48.44 48.75 48.40 48.62 0.2M
2025-08-12 47.56 47.98 47.54 47.93 0.3M
2025-08-11 47.40 47.61 47.19 47.54 0.2M
2025-08-08 47.00 47.70 46.96 47.65 0.1M
2025-08-07 46.49 46.56 46.14 46.36 0.1M
2025-08-06 45.90 46.37 45.90 46.29 0.1M
2025-08-05 45.44 45.52 45.15 45.50 0.1M
2025-08-04 45.35 45.49 45.27 45.40 0.3M
2025-08-01 44.54 44.54 43.93 44.34 0.2M
2025-07-31 45.32 45.83 45.31 45.60 0.3M
2025-07-30 45.43 45.76 45.05 45.32 0.1M
2025-07-29 45.54 45.58 45.16 45.33 0.2M
2025-07-28 45.62 45.63 44.76 44.88 0.2M
2025-07-25 46.17 46.65 46.05 46.55 0.2M
2025-07-24 46.18 46.67 46.11 46.16 0.2M
2025-07-23 46.00 47.68 45.96 47.57 0.3M
2025-07-22 45.26 45.50 44.90 45.49 0.1M
2025-07-21 44.72 45.67 44.66 45.29 0.2M
2025-07-18 45.22 45.44 44.98 45.09 0.1M
2025-07-17 44.20 44.91 44.15 44.91 0.1M
2025-07-16 44.27 44.83 44.16 44.76 0.1M
2025-07-15 44.66 44.67 44.17 44.21 0.2M
2025-07-14 44.58 44.97 44.56 44.87 0.2M
2025-07-11 44.68 44.82 44.40 44.75 0.2M
2025-07-10 45.74 45.90 45.53 45.71 0.2M
2025-07-09 46.03 46.50 45.80 46.42 0.2M
2025-07-08 44.56 45.10 44.53 45.01 0.4M
2025-07-07 44.40 44.60 44.00 44.02 0.2M
2025-07-03 45.11 45.37 44.96 45.07 0.1M
2025-07-02 45.06 45.45 44.76 45.42 0.1M
2025-07-01 44.28 44.56 44.19 44.47 0.3M
2025-06-30 44.56 45.15 44.46 45.14 0.3M
2025-06-27 44.80 45.20 44.73 45.14 0.3M
2025-06-26 44.26 44.36 44.09 44.18 0.1M
2025-06-25 43.57 44.00 43.49 43.85 0.4M
2025-06-24 43.80 43.99 43.63 43.84 0.9M
2025-06-23 42.24 42.82 42.02 42.82 0.1M
2025-06-20 43.15 43.17 42.66 42.66 0.2M
2025-06-18 43.81 44.22 43.51 43.88 0.2M
2025-06-17 44.14 44.14 43.32 43.34 0.2M
2025-06-16 44.76 44.90 44.53 44.60 0.1M
2025-06-13 43.43 43.60 43.16 43.33 0.1M
2025-06-12 44.29 44.62 44.18 44.39 0.1M
2025-06-11 43.59 43.95 43.43 43.73 0.1M
2025-06-10 44.18 44.19 43.45 43.61 0.1M
2025-06-09 44.64 44.93 44.64 44.78 0.1M
2025-06-06 44.50 44.73 44.41 44.48 0.1M
2025-06-05 44.16 44.43 44.12 44.17 0.1M
2025-06-04 43.69 43.90 43.58 43.79 0.1M
2025-06-03 43.97 44.14 43.66 44.08 0.1M
2025-06-02 43.70 44.26 43.45 44.18 0.3M
2025-05-30 43.93 44.02 43.49 43.97 0.2M
2025-05-29 44.06 44.06 43.53 43.71 0.1M
2025-05-28 43.63 43.63 43.23 43.26 0.1M
2025-05-27 44.34 44.34 43.89 44.03 0.1M
2025-05-23 42.79 43.28 42.77 43.25 0.2M
2025-05-22 43.75 43.94 43.60 43.85 0.1M
2025-05-21 44.58 44.58 43.60 43.60 0.2M
2025-05-20 43.99 44.19 43.72 43.95 0.2M
2025-05-19 43.08 43.61 43.00 43.61 0.3M
2025-05-16 42.44 42.44 41.51 42.03 0.2M
2025-05-15 44.97 45.15 44.52 44.58 0.2M
2025-05-14 44.35 46.90 44.35 44.99 0.2M
2025-05-13 44.04 44.46 43.75 44.29 0.3M
2025-05-12 44.27 44.35 43.74 44.11 0.3M
2025-05-09 43.58 43.68 43.47 43.57 0.2M
2025-05-08 43.41 43.53 43.15 43.15 0.3M
2025-05-07 43.22 43.43 43.00 43.20 0.3M
2025-05-06 43.10 43.33 43.00 43.11 0.2M
2025-05-05 43.40 43.52 43.30 43.30 0.2M
2025-05-02 43.39 43.62 43.25 43.60 0.4M
2025-05-01 43.08 43.08 41.34 42.33 0.2M
2025-04-30 41.84 42.47 41.72 42.20 0.3M
2025-04-29 42.74 42.87 42.54 42.77 0.5M
2025-04-28 42.36 42.47 42.13 42.47 0.4M
2025-04-25 41.36 41.71 41.24 41.61 0.1M
2025-04-24 41.04 41.45 40.97 41.41 0.2M
2025-04-23 42.18 42.45 41.70 41.97 0.3M
2025-04-22 40.81 41.41 40.68 41.16 0.2M
2025-04-21 39.84 41.50 39.34 39.80 0.3M
2025-04-17 39.96 40.62 39.88 40.31 0.3M
2025-04-16 40.19 40.75 40.15 40.26 0.7M
2025-04-15 39.74 40.09 39.65 39.87 0.2M
2025-04-14 38.90 39.21 38.63 38.96 0.3M
2025-04-11 36.63 38.25 36.63 38.23 0.5M
2025-04-10 38.12 38.18 37.02 38.10 0.8M
2025-04-09 35.11 39.26 34.99 38.76 0.8M
2025-04-08 37.19 37.24 34.77 35.34 0.5M
2025-04-07 36.09 37.80 35.50 36.31 0.6M
2025-04-04 38.20 38.36 37.14 37.25 0.6M
2025-04-03 41.19 41.35 40.52 40.58 0.2M
2025-04-02 41.58 42.34 41.53 42.33 0.2M
2025-04-01 42.05 42.71 41.69 42.47 0.4M
2025-03-31 41.70 41.84 41.36 41.76 0.2M
2025-03-28 42.92 42.93 42.32 42.51 0.4M
2025-03-27 43.16 43.34 42.89 43.08 0.1M
2025-03-26 43.43 43.76 42.98 43.09 0.4M
2025-03-25 43.84 44.29 43.74 44.16 0.4M
2025-03-24 43.44 43.48 42.74 42.98 0.3M
2025-03-21 43.04 43.44 43.01 43.14 0.3M
2025-03-20 42.67 43.05 42.53 42.98 0.6M
2025-03-19 43.80 44.30 43.77 44.15 1.0M
2025-03-18 43.66 44.06 43.51 44.02 0.3M
2025-03-17 42.14 42.80 42.14 42.75 0.5M
2025-03-14 41.17 41.52 41.01 41.43 0.2M
2025-03-13 39.98 40.17 39.80 39.91 0.2M
2025-03-12 40.55 40.63 40.10 40.29 0.3M
2025-03-11 40.19 40.55 39.46 40.35 0.3M
2025-03-10 40.73 40.82 40.05 40.35 0.6M
2025-03-07 41.59 41.96 41.36 41.90 0.2M
2025-03-06 41.52 42.04 41.12 41.20 0.5M
2025-03-05 40.08 40.75 40.08 40.64 0.4M
2025-03-04 37.75 39.28 37.32 38.99 0.3M
2025-03-03 38.84 39.05 38.43 38.77 0.3M
2025-02-28 37.73 37.99 37.19 37.63 0.3M
2025-02-27 37.73 38.07 37.57 37.85 0.3M
2025-02-26 37.92 38.33 37.82 37.97 0.2M
2025-02-25 38.07 38.25 37.77 38.24 0.2M
2025-02-24 37.36 37.37 37.02 37.14 0.6M
2025-02-21 37.13 37.24 36.89 36.95 0.1M
2025-02-20 37.25 37.34 37.01 37.28 0.2M
2025-02-19 36.64 36.67 36.43 36.64 0.1M
2025-02-18 36.85 37.24 36.85 37.09 0.4M
2025-02-14 36.78 36.95 36.70 36.75 0.2M
2025-02-13 36.40 36.68 36.28 36.50 0.3M
2025-02-12 36.57 37.32 36.57 37.26 0.9M
2025-02-11 36.09 36.50 36.04 36.48 0.4M
2025-02-10 35.92 36.26 35.81 36.08 0.6M
2025-02-07 36.04 36.19 35.75 35.75 0.5M
2025-02-06 35.07 35.50 35.06 35.49 0.1M
2025-02-05 34.59 34.63 34.30 34.63 0.2M
2025-02-04 34.13 34.82 34.13 34.78 0.5M
2025-02-03 32.93 33.42 32.76 33.25 0.3M
2025-01-31 34.04 34.35 33.87 34.09 0.4M
2025-01-30 34.20 34.50 34.04 34.28 0.3M
2025-01-29 33.60 33.99 33.50 33.60 0.3M
2025-01-28 33.82 33.92 33.53 33.77 0.2M
2025-01-27 33.82 33.95 33.66 33.84 0.4M
2025-01-24 33.38 33.50 33.26 33.42 0.3M
2025-01-23 32.89 33.18 32.81 33.16 0.3M
2025-01-22 32.50 32.54 32.36 32.48 0.4M
2025-01-21 32.69 32.90 32.61 32.90 0.3M
2025-01-17 31.96 32.21 31.90 31.97 0.2M
2025-01-16 31.92 32.14 31.90 32.02 0.6M
2025-01-15 31.93 32.12 31.84 31.93 0.2M
2025-01-14 31.20 31.44 31.10 31.37 0.7M
2025-01-13 30.39 30.82 30.35 30.76 0.4M
2025-01-10 30.74 30.85 30.28 30.58 0.5M
2025-01-08 30.64 31.08 30.53 31.08 0.6M
2025-01-07 31.67 31.71 31.17 31.21 0.8M
2025-01-06 30.87 31.42 30.83 31.01 0.8M
2025-01-03 30.28 30.28 29.92 30.19 0.5M
2025-01-02 30.45 30.53 30.13 30.30 0.5M