BNP Paribas SA ADR

BNPQY
🏛️ 美国 →
46.15
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 34.71 34.77 34.49 34.74 0.1M
2023-12-28 34.59 34.71 34.54 34.61 0.1M
2023-12-27 34.83 35.05 34.77 35.03 0.1M
2023-12-26 34.50 34.95 34.50 34.95 0.1M
2023-12-22 34.72 34.79 34.51 34.63 0.1M
2023-12-21 34.33 34.63 34.24 34.62 0.1M
2023-12-20 34.43 34.55 34.09 34.09 0.1M
2023-12-19 34.17 34.32 34.12 34.26 0.1M
2023-12-18 33.98 34.09 33.86 34.01 0.2M
2023-12-15 34.23 34.57 34.16 34.16 0.2M
2023-12-14 34.30 34.71 34.07 34.58 0.2M
2023-12-13 32.72 33.17 32.41 33.11 0.1M
2023-12-12 32.81 32.85 32.71 32.82 0.1M
2023-12-11 32.96 33.06 32.79 32.91 0.1M
2023-12-08 33.03 33.39 33.03 33.37 0.1M
2023-12-07 32.78 33.05 32.78 33.04 0.1M
2023-12-06 32.69 32.85 32.43 32.49 0.1M
2023-12-05 32.13 32.31 32.08 32.31 0.1M
2023-12-04 31.48 31.73 31.48 31.70 0.2M
2023-12-01 31.37 31.57 31.24 31.56 0.1M
2023-11-30 31.46 31.57 31.34 31.38 0.1M
2023-11-29 31.13 31.36 31.12 31.25 0.1M
2023-11-28 30.73 31.05 30.68 30.95 0.1M
2023-11-27 30.83 30.95 30.74 30.94 0.1M
2023-11-24 31.15 31.22 31.04 31.20 0.1M
2023-11-22 30.71 30.82 30.62 30.82 0.1M
2023-11-21 30.83 30.88 30.70 30.75 0.1M
2023-11-20 30.92 31.16 30.89 31.11 0.1M
2023-11-17 30.83 30.93 30.78 30.93 0.1M
2023-11-16 30.59 30.62 30.34 30.41 0.1M
2023-11-15 30.50 30.67 30.48 30.59 0.1M
2023-11-14 29.84 30.46 29.80 30.43 0.2M
2023-11-13 29.61 29.87 29.55 29.84 0.5M
2023-11-10 29.67 29.89 29.37 29.86 0.1M
2023-11-09 29.90 30.06 29.65 29.66 0.1M
2023-11-08 29.96 30.11 29.85 30.03 0.1M
2023-11-07 29.84 30.03 29.70 29.77 0.4M
2023-11-06 30.49 30.52 30.27 30.33 0.1M
2023-11-03 30.22 30.51 30.15 30.26 0.1M
2023-11-02 29.45 29.77 29.38 29.50 0.1M
2023-11-01 28.62 28.84 28.46 28.79 0.1M
2023-10-31 28.78 28.95 28.62 28.69 0.5M
2023-10-30 28.49 28.59 28.24 28.55 0.2M
2023-10-27 29.20 29.20 28.54 28.57 0.2M
2023-10-26 28.71 28.88 28.52 28.66 0.3M
2023-10-25 29.56 29.72 29.41 29.41 0.2M
2023-10-24 29.66 29.72 29.44 29.52 0.2M
2023-10-23 29.57 29.98 29.45 29.65 0.1M
2023-10-20 29.56 29.61 29.30 29.30 0.2M
2023-10-19 29.78 30.15 29.59 29.69 0.2M
2023-10-18 30.29 30.31 29.96 29.99 0.1M
2023-10-17 30.14 30.68 30.14 30.34 0.3M
2023-10-16 30.59 30.68 30.35 30.50 0.1M
2023-10-13 30.33 30.38 30.07 30.15 0.2M
2023-10-12 31.51 31.51 31.03 31.09 0.8M
2023-10-11 32.00 32.08 31.75 31.97 0.1M
2023-10-10 31.71 31.83 31.48 31.57 0.1M
2023-10-09 30.96 31.40 30.93 31.39 0.2M
2023-10-06 31.36 31.99 31.15 31.81 0.1M
2023-10-05 31.00 31.41 31.00 31.40 0.1M
2023-10-04 30.86 30.99 30.60 30.89 0.1M
2023-10-03 30.81 30.86 30.64 30.76 0.1M
2023-10-02 31.67 31.70 31.08 31.12 0.1M
2023-09-29 32.00 32.07 31.68 31.75 0.1M
2023-09-28 31.63 32.06 31.63 31.88 0.4M
2023-09-27 31.63 31.65 31.28 31.56 0.2M
2023-09-26 31.79 31.98 31.63 31.65 0.1M
2023-09-25 32.04 32.08 31.79 32.06 0.1M
2023-09-22 32.51 32.51 32.07 32.16 0.1M
2023-09-21 32.72 32.89 32.54 32.54 0.1M
2023-09-20 33.39 33.58 32.77 32.77 0.1M
2023-09-19 32.46 32.70 32.45 32.64 0.1M
2023-09-18 32.17 32.23 31.88 32.13 0.1M
2023-09-15 32.82 32.91 32.63 32.67 0.1M
2023-09-14 32.64 32.80 32.63 32.76 0.1M
2023-09-13 32.25 32.35 31.89 31.97 0.1M
2023-09-12 31.78 32.27 31.78 32.10 0.1M
2023-09-11 31.88 32.11 31.86 31.98 0.2M
2023-09-08 31.12 31.37 31.10 31.19 0.2M
2023-09-07 31.32 31.45 31.22 31.27 0.1M
2023-09-06 31.20 31.44 31.20 31.37 0.6M
2023-09-05 32.05 32.11 31.72 31.72 0.1M
2023-09-01 32.41 32.46 32.06 32.08 0.7M
2023-08-31 32.58 32.58 32.15 32.35 0.2M
2023-08-30 32.85 32.95 32.57 32.61 0.1M
2023-08-29 32.18 32.64 32.17 32.61 1.1M
2023-08-28 32.11 32.30 32.11 32.15 0.3M
2023-08-25 31.74 31.76 31.33 31.55 0.1M
2023-08-24 31.64 31.88 31.49 31.50 1.1M
2023-08-23 31.56 31.80 31.56 31.76 0.2M
2023-08-22 32.12 32.17 31.62 31.62 0.1M
2023-08-21 31.96 31.98 31.65 31.94 0.1M
2023-08-18 31.35 31.65 31.34 31.58 0.6M
2023-08-17 31.99 32.03 31.61 31.64 0.5M
2023-08-16 31.98 32.14 31.61 31.64 0.2M
2023-08-15 32.33 32.33 31.90 31.91 0.1M
2023-08-14 32.41 32.68 32.33 32.60 0.1M
2023-08-11 32.51 32.71 32.45 32.59 0.1M
2023-08-10 32.91 33.36 32.86 32.89 0.1M
2023-08-09 32.24 32.44 32.08 32.16 0.1M
2023-08-08 31.48 31.88 31.33 31.88 1.0M
2023-08-07 32.86 32.95 32.73 32.85 0.1M
2023-08-04 32.54 32.87 32.34 32.36 0.1M
2023-08-03 31.66 32.16 31.58 32.08 0.1M
2023-08-02 31.70 31.76 31.32 31.48 0.2M
2023-08-01 32.67 32.71 32.29 32.56 2.2M
2023-07-31 33.16 33.32 33.00 33.04 0.1M
2023-07-28 33.19 33.29 33.00 33.06 0.1M
2023-07-27 32.83 32.98 32.52 32.59 0.1M
2023-07-26 31.94 32.46 31.94 32.41 0.1M
2023-07-25 32.38 32.38 32.20 32.20 0.1M
2023-07-24 32.13 32.46 32.13 32.32 0.1M
2023-07-21 32.34 32.40 32.15 32.37 0.1M
2023-07-20 32.46 32.64 32.32 32.40 0.1M
2023-07-19 32.43 32.61 32.40 32.53 0.1M
2023-07-18 31.95 32.44 31.95 32.42 0.1M
2023-07-17 31.84 31.99 31.79 31.94 0.1M
2023-07-14 32.09 32.13 31.71 31.76 0.2M
2023-07-13 31.85 32.09 31.78 32.08 0.1M
2023-07-12 31.20 31.68 31.20 31.48 0.2M
2023-07-11 30.92 31.15 30.82 31.10 0.3M
2023-07-10 30.44 30.70 30.38 30.42 0.1M
2023-07-07 30.12 30.45 30.12 30.33 0.1M
2023-07-06 29.95 29.98 29.56 29.93 0.1M
2023-07-05 31.21 31.31 31.07 31.13 0.1M
2023-07-03 31.81 32.04 31.80 32.04 0.1M
2023-06-30 31.77 31.79 31.46 31.64 0.2M
2023-06-29 30.84 31.06 30.84 31.01 0.1M
2023-06-28 30.53 30.61 30.42 30.58 0.3M
2023-06-27 30.34 30.68 30.27 30.62 0.1M
2023-06-26 30.00 30.23 29.96 30.18 0.1M
2023-06-23 29.70 30.00 29.70 29.86 0.1M
2023-06-22 30.81 30.84 30.46 30.48 0.2M
2023-06-21 31.06 31.31 31.00 31.19 0.2M
2023-06-20 30.91 31.04 30.84 30.99 0.1M
2023-06-16 30.85 30.97 30.80 30.83 0.1M
2023-06-15 30.47 30.92 30.47 30.87 0.2M
2023-06-14 31.14 31.30 30.81 30.95 0.2M
2023-06-13 30.55 30.71 30.45 30.61 1.4M
2023-06-12 30.61 30.70 30.26 30.43 0.1M
2023-06-09 30.11 30.27 30.06 30.18 0.5M
2023-06-08 30.82 30.86 30.66 30.85 0.1M
2023-06-07 30.41 30.50 30.30 30.47 0.1M
2023-06-06 29.88 30.34 29.86 30.25 0.2M
2023-06-05 30.15 30.20 29.74 30.01 0.3M
2023-06-02 30.17 30.40 30.16 30.31 0.1M
2023-06-01 29.19 29.45 29.19 29.45 0.2M
2023-05-31 29.20 29.20 28.74 29.02 0.1M
2023-05-30 29.82 29.92 29.49 29.71 0.1M
2023-05-26 30.16 30.35 30.05 30.29 0.1M
2023-05-25 30.14 30.33 30.03 30.24 0.2M
2023-05-24 30.34 30.39 30.03 30.03 0.1M
2023-05-23 30.68 30.88 30.55 30.57 0.1M
2023-05-22 30.04 31.15 30.04 31.04 0.2M
2023-05-19 30.59 30.93 30.41 30.69 0.1M
2023-05-18 30.64 30.80 30.27 30.79 0.1M
2023-05-17 31.70 32.35 31.60 32.35 0.1M
2023-05-16 31.97 31.97 31.56 31.66 0.1M
2023-05-15 31.56 32.08 31.53 31.95 0.3M
2023-05-12 31.86 31.96 31.51 31.68 0.1M
2023-05-11 31.08 31.39 30.91 31.35 0.1M
2023-05-10 32.02 32.02 31.45 31.72 0.1M
2023-05-09 31.72 32.16 31.67 32.08 0.1M
2023-05-08 32.14 32.20 31.97 32.00 0.1M
2023-05-05 31.50 32.03 31.46 32.02 0.1M
2023-05-04 31.07 31.19 30.64 30.85 0.1M
2023-05-03 31.28 31.53 30.75 30.75 0.1M
2023-05-02 32.16 32.16 31.27 31.52 0.1M
2023-05-01 32.15 32.36 31.95 32.07 0.1M
2023-04-28 31.95 32.37 31.90 32.27 0.1M
2023-04-27 32.32 32.62 32.24 32.57 0.1M
2023-04-26 31.66 31.88 31.54 31.55 0.1M
2023-04-25 31.88 31.93 31.23 31.27 0.1M
2023-04-24 32.51 32.73 32.46 32.63 0.1M
2023-04-21 32.02 32.34 31.91 32.29 0.2M
2023-04-20 32.23 32.40 32.18 32.28 0.2M
2023-04-19 32.43 32.74 32.35 32.68 0.1M
2023-04-18 32.63 32.65 32.43 32.62 0.1M
2023-04-17 31.91 31.91 31.68 31.84 0.2M
2023-04-14 32.71 32.77 32.39 32.56 0.2M
2023-04-13 31.77 31.83 31.68 31.74 0.2M
2023-04-12 31.51 31.56 31.19 31.35 0.1M
2023-04-11 31.22 31.24 30.99 31.08 0.1M
2023-04-10 31.40 31.79 30.30 31.11 0.1M
2023-04-06 30.99 31.40 30.99 31.27 0.1M
2023-04-05 30.60 30.76 30.27 30.40 0.2M
2023-04-04 31.16 31.17 30.69 30.75 0.9M
2023-04-03 30.49 30.66 30.24 30.50 0.3M
2023-03-31 29.88 30.04 29.83 29.83 0.2M
2023-03-30 29.93 29.94 29.53 29.64 0.2M
2023-03-29 28.83 28.96 28.75 28.90 0.1M
2023-03-28 27.56 28.27 27.52 28.09 1.1M
2023-03-27 27.84 28.08 27.66 28.05 0.8M
2023-03-24 27.18 27.49 26.79 27.37 0.4M
2023-03-23 29.29 29.33 27.93 28.26 0.2M
2023-03-22 29.62 29.90 28.75 28.75 0.3M
2023-03-21 29.52 29.76 29.15 29.75 0.4M
2023-03-20 27.57 28.49 27.37 28.03 0.3M
2023-03-17 27.41 27.63 26.72 27.37 0.3M
2023-03-16 27.43 28.36 27.10 28.30 0.5M
2023-03-15 27.06 28.48 26.99 28.11 0.4M
2023-03-14 31.08 31.30 30.60 30.86 0.1M
2023-03-13 29.97 30.51 29.85 29.99 2.8M
2023-03-10 31.96 32.07 31.07 31.25 2.9M
2023-03-09 33.24 33.35 32.54 32.54 0.2M
2023-03-08 33.88 34.01 33.63 33.72 0.1M
2023-03-07 34.17 34.21 33.56 33.61 1.0M
2023-03-06 34.45 34.75 34.42 34.75 0.5M
2023-03-03 34.05 34.39 34.01 34.39 0.4M
2023-03-02 33.64 33.67 33.37 33.53 0.7M
2023-03-01 34.23 34.31 33.71 33.74 0.3M
2023-02-28 35.43 35.52 34.18 34.23 0.2M
2023-02-27 34.65 34.86 34.61 34.73 0.2M
2023-02-24 34.02 34.18 33.68 33.77 0.6M
2023-02-23 34.45 34.53 34.16 34.50 0.2M
2023-02-22 34.16 34.20 33.82 33.96 0.2M
2023-02-21 34.74 35.04 34.61 34.79 0.8M
2023-02-17 34.93 35.20 34.75 35.17 0.1M
2023-02-16 34.83 35.28 34.83 35.01 1.0M
2023-02-15 34.17 34.63 34.14 34.63 1.2M
2023-02-14 34.43 34.83 34.40 34.76 0.1M
2023-02-13 33.95 34.15 33.81 34.02 0.1M
2023-02-10 34.06 34.12 33.80 34.12 0.3M
2023-02-09 34.82 34.87 34.31 34.33 0.1M
2023-02-08 34.24 34.41 34.14 34.17 0.1M
2023-02-07 33.43 33.71 33.22 33.59 0.1M
2023-02-06 32.66 32.72 32.42 32.50 0.1M
2023-02-03 33.30 33.55 33.12 33.24 0.1M
2023-02-02 33.79 33.87 33.17 33.55 0.2M
2023-02-01 34.35 35.00 34.24 34.72 0.1M
2023-01-31 33.79 34.32 33.75 34.32 0.1M
2023-01-30 33.73 33.88 33.48 33.53 0.1M
2023-01-27 33.75 33.88 33.58 33.62 0.1M
2023-01-26 33.71 33.74 33.41 33.68 0.1M
2023-01-25 32.92 33.40 32.92 33.32 0.5M
2023-01-24 32.75 33.07 32.72 33.00 0.1M
2023-01-23 32.60 32.82 32.50 32.74 0.2M
2023-01-20 32.14 32.51 32.10 32.51 0.2M
2023-01-19 31.81 32.00 31.70 31.90 0.4M
2023-01-18 32.75 32.79 31.95 32.00 2.7M
2023-01-17 32.42 32.43 32.02 32.13 0.2M
2023-01-13 32.05 32.65 32.05 32.58 0.2M
2023-01-12 32.16 32.56 32.00 32.45 0.1M
2023-01-11 31.66 31.70 31.53 31.62 0.2M
2023-01-10 31.43 31.51 31.28 31.51 0.2M
2023-01-09 31.65 31.89 31.59 31.64 0.2M
2023-01-06 31.12 31.71 30.93 31.61 0.2M
2023-01-05 30.97 31.09 30.74 30.85 0.2M
2023-01-04 30.92 31.11 30.83 30.99 0.4M
2023-01-03 29.53 29.72 29.43 29.64 0.2M