播思

BRQSF
🏛️ 美国 →
0.14
最后更新: 2025-09-26
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
2021-12-31 78.72 78.85 71.04 71.50 0.0M
2021-12-30 78.72 82.48 75.32 79.09 0.0M
2021-12-29 72.77 81.60 67.68 81.60 0.0M
2021-12-28 78.14 78.14 71.42 73.08 0.0M
2021-12-27 78.72 80.64 75.49 77.57 0.0M
2021-12-23 78.34 82.16 77.76 79.66 0.0M
2021-12-22 76.80 85.44 75.07 77.95 0.0M
2021-12-21 77.13 80.31 75.88 77.11 0.0M
2021-12-20 73.92 78.72 71.06 77.26 0.0M
2021-12-17 76.92 82.56 75.36 80.64 0.0M
2021-12-16 83.12 84.46 77.76 79.30 0.0M
2021-12-15 80.64 85.44 77.11 84.48 0.0M
2021-12-14 82.56 84.46 80.28 82.56 0.0M
2021-12-13 81.73 91.20 80.43 86.59 0.0M
2021-12-10 83.65 86.30 80.83 82.56 0.0M
2021-12-09 85.79 88.30 82.56 84.48 0.0M
2021-12-08 81.35 89.86 80.74 87.38 0.0M
2021-12-07 76.80 84.29 76.42 84.02 0.0M
2021-12-06 75.07 77.95 71.04 76.80 0.0M
2021-12-03 92.54 93.01 76.80 79.43 0.0M
2021-12-02 96.02 98.30 92.18 94.37 0.0M
2021-12-01 103.68 104.64 94.08 99.78 0.0M
2021-11-30 102.72 107.52 96.61 105.02 0.0M
2021-11-29 96.00 101.76 95.17 100.80 0.0M
2021-11-26 96.00 97.92 96.00 97.67 0.0M
2021-11-24 94.08 101.76 91.01 101.76 0.0M
2021-11-23 96.00 97.92 93.70 94.04 0.0M
2021-11-22 100.51 100.51 91.01 96.79 0.0M
2021-11-19 100.17 103.68 96.21 99.84 0.0M
2021-11-18 105.60 107.52 100.03 100.80 0.0M
2021-11-17 105.60 111.55 105.60 108.73 0.0M
2021-11-16 107.52 107.54 104.64 107.14 0.0M
2021-11-15 109.44 111.21 104.58 109.04 0.0M
2021-11-12 111.36 113.07 106.23 107.81 0.0M
2021-11-11 109.44 112.30 107.94 110.40 0.0M
2021-11-10 114.24 115.20 106.94 108.48 0.0M
2021-11-09 119.04 120.35 115.20 117.12 0.0M
2021-11-08 125.32 132.48 117.70 120.23 0.1M
2021-11-05 120.00 120.00 115.66 117.60 0.0M
2021-11-04 122.88 122.88 119.06 120.56 0.0M
2021-11-03 115.39 122.27 115.39 119.75 0.0M
2021-11-02 119.04 120.94 114.24 118.18 0.0M
2021-11-01 113.28 125.78 111.57 120.96 0.0M
2021-10-29 110.44 118.43 109.75 116.66 0.0M
2021-10-28 115.09 115.49 111.36 112.36 0.0M
2021-10-27 130.39 130.39 112.34 116.91 0.0M
2021-10-26 147.78 148.99 120.21 126.43 0.1M
2021-10-25 120.63 138.53 113.34 137.28 0.1M
2021-10-22 115.20 118.56 105.49 106.56 0.0M
2021-10-21 112.32 122.27 107.56 117.12 0.1M
2021-10-20 106.16 106.41 99.84 101.24 0.0M
2021-10-19 104.06 105.22 99.84 101.76 0.0M
2021-10-18 108.33 110.36 103.68 104.18 0.0M
2021-10-15 107.48 113.24 102.76 107.52 0.0M
2021-10-14 107.56 109.44 105.02 107.04 0.0M
2021-10-13 103.68 115.16 102.16 108.96 0.0M
2021-10-12 101.99 103.47 99.84 101.61 0.0M
2021-10-11 105.25 105.42 101.78 103.12 0.0M
2021-10-08 106.54 108.44 103.72 104.72 0.0M
2021-10-07 101.95 109.44 101.82 108.48 0.0M
2021-10-06 100.22 109.44 94.45 103.89 0.0M
2021-10-05 105.60 107.31 98.90 100.55 0.0M
2021-10-04 109.96 111.36 103.85 105.22 0.0M
2021-10-01 112.90 116.39 111.36 112.40 0.0M
2021-09-30 111.96 120.96 110.48 113.68 0.0M
2021-09-29 110.40 114.82 104.35 108.52 0.0M
2021-09-28 124.90 126.72 120.10 121.33 0.0M
2021-09-27 128.64 130.31 125.78 127.60 0.0M
2021-09-24 129.52 130.16 125.76 127.16 0.0M
2021-09-23 128.64 134.19 128.64 130.94 0.0M
2021-09-22 128.62 134.38 125.07 133.33 0.0M
2021-09-21 132.63 134.15 124.61 126.09 0.0M
2021-09-20 135.36 135.40 130.56 131.75 0.0M
2021-09-17 141.08 142.10 137.28 140.28 0.0M
2021-09-16 139.20 142.06 136.40 139.74 0.0M
2021-09-15 140.16 141.43 136.32 138.62 0.0M
2021-09-14 144.00 149.47 138.09 140.26 0.0M
2021-09-13 145.92 149.74 140.85 144.96 0.0M
2021-09-10 153.41 155.48 150.34 151.85 0.0M
2021-09-09 163.41 165.12 151.10 154.10 0.1M
2021-09-08 162.37 163.20 150.14 152.51 0.0M
2021-09-07 167.06 168.75 156.29 162.16 0.0M
2021-09-03 155.96 162.24 154.08 160.72 0.0M
2021-09-02 153.60 158.67 151.68 154.06 0.0M
2021-09-01 150.89 158.77 147.86 154.98 0.0M
2021-08-31 144.96 151.16 144.96 148.44 0.0M
2021-08-30 151.81 156.85 144.38 148.28 0.0M
2021-08-27 151.01 153.22 146.69 149.43 0.0M
2021-08-26 145.92 157.44 145.92 149.40 0.0M
2021-08-25 144.00 151.57 143.06 148.92 0.0M
2021-08-24 139.28 146.88 138.43 143.83 0.0M
2021-08-23 139.16 139.78 136.51 138.30 0.0M
2021-08-20 134.40 140.64 134.40 139.70 0.0M
2021-08-19 135.36 136.32 134.40 134.67 0.0M
2021-08-18 138.64 142.10 134.40 136.32 0.0M
2021-08-17 144.00 144.83 136.70 138.89 0.0M
2021-08-16 144.42 150.62 142.87 145.02 0.0M
2021-08-13 144.00 151.68 142.66 145.92 0.0M
2021-08-12 150.51 150.70 142.71 147.21 0.0M
2021-08-11 172.80 172.80 149.38 149.55 0.1M
2021-08-10 152.93 154.73 149.30 151.33 0.0M
2021-08-09 153.60 155.46 150.26 152.93 0.0M
2021-08-06 154.45 159.36 150.72 157.44 0.0M
2021-08-05 145.92 153.58 145.88 152.12 0.0M
2021-08-04 147.63 160.51 141.01 147.44 0.0M
2021-08-03 148.84 149.76 144.25 147.63 0.0M
2021-08-02 151.20 155.29 146.90 151.10 0.0M
2021-07-30 139.10 167.44 138.43 146.90 0.1M
2021-07-29 144.02 145.90 136.76 144.37 0.0M
2021-07-28 142.45 147.19 140.16 146.88 0.0M
2021-07-27 135.03 145.31 134.59 142.46 0.0M
2021-07-26 155.60 156.40 134.98 140.28 0.1M
2021-07-23 164.70 165.08 153.60 156.10 0.0M
2021-07-22 175.68 178.56 163.74 167.64 0.0M
2021-07-21 165.06 167.00 161.53 163.24 0.0M
2021-07-20 155.52 167.83 151.68 160.05 0.0M
2021-07-19 161.86 161.86 149.88 155.25 0.1M
2021-07-16 172.24 174.70 163.45 167.04 0.0M
2021-07-15 169.92 179.35 167.31 172.80 0.1M
2021-07-14 166.52 177.73 165.31 167.89 0.1M
2021-07-13 174.14 174.72 165.16 166.08 0.1M
2021-07-12 177.60 180.48 170.69 174.49 0.1M
2021-07-09 172.80 186.24 167.46 182.09 0.1M
2021-07-08 167.83 174.43 165.52 166.66 0.1M
2021-07-07 199.68 203.52 175.68 179.98 0.1M
2021-07-06 207.36 207.36 187.20 195.84 0.1M
2021-07-02 220.80 230.40 197.76 205.44 0.2M
2021-07-01 228.48 232.32 203.52 216.96 0.3M
2021-06-30 267.84 307.20 232.32 278.40 1.2M
2021-06-29 172.80 191.60 171.28 191.06 0.1M
2021-06-28 170.88 174.26 170.88 171.84 0.0M
2021-06-25 170.88 174.72 170.11 171.84 0.0M
2021-06-24 174.80 176.19 168.96 172.03 0.0M
2021-06-23 168.08 177.60 167.04 173.55 0.0M
2021-06-22 170.09 170.78 165.12 167.98 0.0M
2021-06-21 164.70 171.46 163.20 169.92 0.0M
2021-06-18 171.26 172.15 163.20 166.29 0.0M
2021-06-17 174.49 177.62 170.88 170.98 0.0M
2021-06-16 174.72 176.64 169.92 175.68 0.0M
2021-06-15 190.46 190.46 175.68 177.16 0.0M
2021-06-14 179.52 181.81 174.95 180.23 0.0M
2021-06-11 182.40 182.80 176.64 178.00 0.0M
2021-06-10 188.16 189.12 180.50 182.17 0.0M
2021-06-09 191.21 191.87 186.24 187.66 0.0M
2021-06-08 192.31 193.92 183.55 192.00 0.0M
2021-06-07 195.84 203.52 185.76 193.92 0.0M
2021-06-04 178.27 195.84 159.36 185.89 0.1M
2021-06-03 180.23 181.17 173.76 175.51 0.0M
2021-06-02 172.80 195.84 171.28 177.20 0.1M
2021-06-01 178.37 178.56 168.98 172.80 0.0M
2021-05-28 174.72 187.76 172.76 176.43 0.0M
2021-05-27 163.81 174.72 163.81 172.80 0.0M
2021-05-26 159.80 165.50 159.57 165.12 0.0M
2021-05-25 163.81 165.12 160.22 161.05 0.0M
2021-05-24 166.08 167.04 162.24 164.77 0.0M
2021-05-21 168.40 171.55 163.22 165.01 0.0M
2021-05-20 163.20 177.68 163.20 168.00 0.0M
2021-05-19 161.47 165.01 159.55 163.07 0.0M
2021-05-18 165.12 175.89 165.12 167.87 0.0M
2021-05-17 161.86 164.43 158.04 163.58 0.0M
2021-05-14 159.36 170.53 157.46 164.54 0.0M
2021-05-13 167.04 172.67 155.52 157.81 0.0M
2021-05-12 171.65 174.72 165.12 166.48 0.0M
2021-05-11 158.75 174.70 155.71 173.49 0.0M
2021-05-10 178.56 178.56 168.98 172.42 0.0M
2021-05-07 180.48 184.30 176.83 179.33 0.0M
2021-05-06 193.92 193.92 175.68 178.25 0.0M
2021-05-05 205.44 211.20 193.92 195.84 0.0M
2021-05-04 207.36 209.28 195.84 199.68 0.0M
2021-05-03 209.57 213.12 205.44 207.36 0.0M
2021-04-30 205.44 215.04 205.44 211.20 0.0M
2021-04-29 222.72 224.45 207.36 213.12 0.0M
2021-04-28 216.96 220.80 211.20 220.80 0.0M
2021-04-27 234.24 235.74 222.72 226.56 0.0M
2021-04-26 212.74 238.08 212.16 234.24 0.0M
2021-04-23 213.12 220.80 206.30 213.12 0.0M
2021-04-22 224.64 226.56 207.36 216.96 0.0M
2021-04-21 199.68 218.88 199.68 218.88 0.0M
2021-04-20 209.28 213.12 201.60 203.52 0.0M
2021-04-19 211.20 216.96 201.60 213.12 0.0M
2021-04-16 211.20 220.80 203.52 220.80 0.0M
2021-04-15 236.16 240.00 211.20 215.04 0.0M
2021-04-14 228.85 241.92 226.56 238.08 0.0M
2021-04-13 232.32 236.16 223.68 228.48 0.0M
2021-04-12 263.04 264.96 230.40 234.24 0.0M
2021-04-09 266.88 270.72 259.72 268.80 0.0M
2021-04-08 268.80 274.56 263.04 270.72 0.0M
2021-04-07 272.64 280.32 268.80 272.64 0.0M
2021-04-06 264.96 288.00 263.04 280.32 0.0M
2021-04-05 278.40 280.32 264.90 264.96 0.0M
2021-04-01 284.70 297.60 274.56 278.40 0.0M
2021-03-31 261.12 291.84 259.20 286.08 0.0M
2021-03-30 257.28 270.72 249.60 266.88 0.0M
2021-03-29 286.08 293.76 259.20 264.96 0.0M
2021-03-26 305.28 311.04 272.64 288.00 0.0M
2021-03-25 307.20 316.80 288.00 306.24 0.0M
2021-03-24 311.04 330.24 289.92 328.32 0.1M
2021-03-23 336.96 343.68 301.44 305.28 0.0M
2021-03-22 297.60 370.56 289.92 355.20 0.2M
2021-03-19 295.68 309.12 278.40 299.52 0.0M
2021-03-18 289.92 328.32 288.00 293.76 0.0M
2021-03-17 284.16 307.20 278.40 301.44 0.0M
2021-03-16 307.51 309.12 276.48 301.44 0.0M
2021-03-15 307.20 311.04 289.92 311.04 0.0M
2021-03-12 274.56 320.64 272.64 295.68 0.0M
2021-03-11 276.48 286.08 270.72 286.08 0.0M
2021-03-10 303.36 303.36 253.44 270.72 0.0M
2021-03-09 261.12 286.08 245.76 282.24 0.0M
2021-03-08 253.44 266.88 238.08 243.84 0.0M
2021-03-05 251.48 255.38 197.76 249.60 0.0M
2021-03-04 276.48 287.79 234.24 243.84 0.0M
2021-03-03 312.96 322.56 282.24 295.68 0.0M
2021-03-02 332.16 337.38 303.36 309.12 0.0M
2021-03-01 323.16 341.76 309.12 332.16 0.0M
2021-02-26 316.80 332.05 284.16 305.28 0.0M
2021-02-25 345.60 384.00 312.96 316.80 0.1M
2021-02-24 341.76 353.28 328.32 328.32 0.0M
2021-02-23 332.16 341.76 274.56 316.80 0.1M
2021-02-22 441.60 453.12 385.92 387.84 0.0M
2021-02-19 479.33 506.88 456.96 462.72 0.0M
2021-02-18 497.28 510.72 447.36 458.88 0.1M
2021-02-17 538.27 579.84 489.60 541.44 0.1M
2021-02-16 520.32 643.20 510.72 545.28 0.2M
2021-02-12 433.92 504.96 408.96 493.44 0.1M
2021-02-11 387.84 589.44 364.80 565.44 0.6M
2021-02-10 355.20 359.04 309.12 328.32 0.1M
2021-02-09 378.24 380.16 322.56 366.72 0.1M
2021-02-08 360.96 382.08 341.76 360.96 0.1M
2021-02-05 328.32 337.92 291.84 297.60 0.1M
2021-02-04 309.79 326.40 291.84 314.88 0.1M
2021-02-03 266.88 301.44 260.16 268.80 0.1M
2021-02-02 263.04 268.80 249.60 266.88 0.1M
2021-02-01 270.72 297.60 251.52 274.56 0.2M
2021-01-29 230.40 243.84 222.72 224.64 0.1M
2021-01-28 240.00 243.84 222.72 226.56 0.0M
2021-01-27 251.52 263.04 236.16 240.00 0.0M
2021-01-26 246.13 266.88 236.16 261.12 0.1M
2021-01-25 255.36 263.04 238.08 243.84 0.0M
2021-01-22 228.48 255.36 228.48 245.76 0.0M
2021-01-21 234.24 236.16 224.64 228.48 0.0M
2021-01-20 232.32 234.24 215.04 228.48 0.0M
2021-01-19 238.08 243.84 228.48 234.24 0.0M
2021-01-15 249.60 249.60 226.56 238.08 0.0M
2021-01-14 270.72 270.72 241.92 247.68 0.0M
2021-01-13 240.00 268.80 232.32 266.88 0.1M
2021-01-12 249.60 251.52 222.72 243.84 0.0M
2021-01-11 284.16 316.80 255.36 257.28 0.1M
2021-01-08 205.44 257.28 199.68 255.36 0.2M
2021-01-07 192.08 211.20 192.00 197.76 0.0M
2021-01-06 195.84 195.84 190.27 191.98 0.0M
2021-01-05 192.00 201.60 188.35 195.84 0.0M
2021-01-04 192.00 197.76 188.16 191.04 0.0M