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
2022-12-30 2.60 2.64 2.31 2.50 0.2M
2022-12-29 2.52 2.70 2.49 2.55 0.1M
2022-12-28 2.55 2.62 2.47 2.52 0.1M
2022-12-27 2.47 2.62 2.47 2.57 0.1M
2022-12-23 2.64 2.64 2.51 2.52 0.1M
2022-12-22 2.76 2.76 2.44 2.58 0.1M
2022-12-21 2.87 2.88 2.71 2.78 0.1M
2022-12-20 3.12 3.18 2.71 2.87 0.2M
2022-12-19 3.24 3.24 3.03 3.12 0.1M
2022-12-16 3.20 3.33 3.18 3.29 0.1M
2022-12-15 3.38 3.57 3.12 3.30 0.1M
2022-12-14 3.36 3.52 3.36 3.46 0.1M
2022-12-13 3.74 3.77 3.34 3.55 0.2M
2022-12-12 3.09 3.78 3.02 3.65 0.4M
2022-12-09 3.10 3.71 3.00 3.18 0.4M
2022-12-08 3.00 3.29 2.91 3.10 0.5M
2022-12-07 3.90 4.03 2.94 3.00 1.0M
2022-12-06 4.80 4.92 4.20 4.20 0.3M
2022-12-05 5.52 5.52 4.95 5.04 0.2M
2022-12-02 5.82 6.00 5.48 5.52 0.3M
2022-12-01 6.12 6.12 5.69 5.77 0.2M
2022-11-30 5.94 6.58 5.94 6.12 0.2M
2022-11-29 5.97 6.24 5.77 5.95 0.1M
2022-11-28 6.02 6.06 5.64 5.76 0.1M
2022-11-25 5.94 6.12 5.64 6.03 0.0M
2022-11-23 5.52 6.31 5.46 6.03 0.2M
2022-11-22 5.52 5.66 5.29 5.52 0.1M
2022-11-21 6.00 6.12 5.36 5.64 0.1M
2022-11-18 6.13 6.58 6.01 6.12 0.1M
2022-11-17 6.00 6.23 6.00 6.13 0.0M
2022-11-16 6.29 6.36 6.00 6.12 0.1M
2022-11-15 6.27 6.47 6.17 6.29 0.1M
2022-11-14 6.24 6.35 6.00 6.24 0.1M
2022-11-11 6.24 6.48 5.88 6.35 0.2M
2022-11-10 6.24 6.30 5.77 6.12 0.1M
2022-11-09 7.08 7.13 5.70 5.80 0.3M
2022-11-08 7.20 7.26 6.86 6.90 0.2M
2022-11-07 7.32 7.43 6.96 7.18 0.1M
2022-11-04 8.05 8.41 7.45 7.50 0.2M
2022-11-03 8.39 8.46 7.85 8.02 0.1M
2022-11-02 9.18 9.32 8.28 8.39 0.2M
2022-11-01 9.60 9.82 9.24 9.34 0.1M
2022-10-31 9.48 10.20 8.88 9.74 0.2M
2022-10-28 9.12 9.60 8.77 9.48 0.1M
2022-10-27 9.96 10.13 9.36 9.54 0.2M
2022-10-26 9.36 10.32 9.34 10.07 0.1M
2022-10-25 9.84 10.36 9.13 10.03 0.3M
2022-10-24 8.50 9.75 7.23 9.75 0.4M
2022-10-21 8.10 10.07 8.04 8.58 1.9M
2022-10-20 7.52 7.62 7.21 7.44 0.1M
2022-10-19 7.60 7.80 7.39 7.44 0.1M
2022-10-18 7.62 7.89 7.34 7.81 0.2M
2022-10-17 7.56 7.74 7.37 7.54 0.1M
2022-10-14 7.94 8.16 7.33 7.50 0.2M
2022-10-13 7.80 8.34 7.74 8.04 0.2M
2022-10-12 7.32 8.37 7.20 7.84 0.3M
2022-10-11 7.32 7.56 6.84 7.02 0.1M
2022-10-10 7.62 7.69 7.23 7.38 0.1M
2022-10-07 8.28 8.40 7.56 7.59 0.2M
2022-10-06 8.88 8.88 7.80 8.50 0.5M
2022-10-05 9.72 9.72 8.76 9.12 0.2M
2022-10-04 9.24 10.56 9.24 10.18 0.3M
2022-10-03 8.41 9.24 8.16 8.72 0.1M
2022-09-30 8.88 9.24 8.41 8.63 0.1M
2022-09-29 8.16 8.63 7.68 8.46 0.1M
2022-09-28 7.80 8.24 7.44 8.08 0.0M
2022-09-27 7.77 7.84 7.45 7.75 0.0M
2022-09-26 7.56 7.92 7.20 7.68 0.0M
2022-09-23 8.28 8.33 7.26 7.68 0.1M
2022-09-22 8.52 8.82 7.80 8.24 0.1M
2022-09-21 9.00 9.48 8.43 8.76 0.1M
2022-09-20 10.24 10.31 8.54 9.06 0.2M
2022-09-19 10.75 10.80 9.72 9.84 0.2M
2022-09-16 11.87 11.87 10.67 10.82 0.2M
2022-09-15 12.60 13.08 12.00 12.36 0.1M
2022-09-14 12.48 12.84 12.12 12.84 0.1M
2022-09-13 12.84 12.84 12.36 12.60 0.1M
2022-09-12 13.20 13.56 12.96 13.08 0.0M
2022-09-09 13.08 13.68 12.96 13.20 0.1M
2022-09-08 12.96 13.68 12.66 13.32 0.1M
2022-09-07 12.36 13.08 12.24 12.96 0.1M
2022-09-06 13.56 13.79 12.18 12.60 0.2M
2022-09-02 13.92 14.28 13.44 13.68 0.1M
2022-09-01 14.04 14.28 13.68 14.28 0.1M
2022-08-31 13.92 14.52 13.68 14.40 0.1M
2022-08-30 14.28 14.40 13.44 14.40 0.2M
2022-08-29 13.56 14.52 13.20 14.28 0.1M
2022-08-26 14.52 14.52 13.44 13.68 0.1M
2022-08-25 14.16 14.76 13.80 14.52 0.1M
2022-08-24 14.04 14.52 13.68 14.28 0.1M
2022-08-23 13.32 14.59 12.96 14.28 0.2M
2022-08-22 13.92 13.92 12.96 13.32 0.2M
2022-08-19 14.64 14.77 14.09 14.28 0.2M
2022-08-18 15.84 16.02 14.76 15.12 0.2M
2022-08-17 16.08 16.50 15.30 16.20 0.2M
2022-08-16 16.20 16.92 15.00 16.08 0.3M
2022-08-15 16.08 16.80 15.60 16.20 0.2M
2022-08-12 16.68 17.27 15.84 16.56 0.2M
2022-08-11 14.64 16.88 14.64 16.56 0.5M
2022-08-10 14.64 15.96 14.13 14.64 0.4M
2022-08-09 15.00 15.24 14.28 14.64 0.3M
2022-08-08 15.00 15.84 14.52 14.76 0.6M
2022-08-05 15.00 15.00 14.04 14.76 0.5M
2022-08-04 15.96 17.40 15.12 15.24 0.5M
2022-08-03 15.96 17.03 14.40 16.68 0.7M
2022-08-02 13.80 16.08 13.56 15.48 0.7M
2022-08-01 14.04 14.04 13.20 13.80 0.1M
2022-07-29 13.80 14.88 13.80 14.40 0.3M
2022-07-28 14.04 14.16 12.96 13.56 0.3M
2022-07-27 14.64 14.88 14.28 14.40 0.2M
2022-07-26 16.32 16.32 13.68 14.40 0.3M
2022-07-25 18.12 18.12 16.32 16.68 0.3M
2022-07-22 19.08 19.08 17.64 18.24 0.2M
2022-07-21 19.20 19.80 18.96 19.32 0.2M
2022-07-20 18.60 19.68 18.24 19.20 0.3M
2022-07-19 18.60 19.20 18.24 19.08 0.2M
2022-07-18 19.80 19.92 18.24 18.48 0.3M
2022-07-15 21.60 22.20 19.80 20.28 0.3M
2022-07-14 22.08 22.20 20.16 21.12 0.1M
2022-07-13 19.68 22.56 19.56 22.20 0.2M
2022-07-12 19.92 20.28 19.32 19.92 0.1M
2022-07-11 19.44 20.64 18.94 20.28 0.1M
2022-07-08 18.84 20.76 18.24 19.56 0.2M
2022-07-07 18.72 19.00 18.20 18.72 0.1M
2022-07-06 19.32 20.04 18.36 18.48 0.1M
2022-07-05 20.16 21.24 19.20 20.16 0.2M
2022-07-01 23.88 25.20 20.16 20.88 3.9M
2022-06-30 21.12 21.24 19.80 20.04 0.1M
2022-06-29 21.72 21.96 19.80 21.96 0.1M
2022-06-28 25.56 25.56 21.84 22.56 0.2M
2022-06-27 26.40 28.19 24.72 25.80 0.2M
2022-06-24 34.96 36.48 34.12 34.12 0.1M
2022-06-23 34.56 40.32 33.50 35.00 0.2M
2022-06-22 33.77 35.83 32.85 34.56 0.1M
2022-06-21 34.73 35.23 33.62 33.62 0.0M
2022-06-17 33.83 35.50 33.83 35.31 0.0M
2022-06-16 34.75 35.89 33.60 34.48 0.1M
2022-06-15 35.92 37.02 34.56 35.23 0.1M
2022-06-14 39.34 41.28 34.69 35.96 0.1M
2022-06-13 35.21 43.45 34.83 40.28 0.2M
2022-06-10 39.25 42.16 37.48 38.40 0.4M
2022-06-09 31.85 56.16 30.95 32.93 1.1M
2022-06-08 32.45 33.01 31.10 31.97 0.1M
2022-06-07 32.83 33.41 31.68 32.03 0.1M
2022-06-06 33.54 34.14 32.45 32.99 0.1M
2022-06-03 33.70 33.95 32.82 33.04 0.0M
2022-06-02 36.02 36.27 33.60 33.98 0.1M
2022-06-01 33.62 34.81 32.64 33.52 0.1M
2022-05-31 32.31 34.94 29.86 33.56 0.1M
2022-05-27 33.60 33.85 32.64 32.76 0.0M
2022-05-26 33.18 33.98 32.05 32.93 0.0M
2022-05-25 34.77 35.27 32.64 32.83 0.1M
2022-05-24 36.02 39.36 33.60 35.37 0.1M
2022-05-23 38.42 38.46 35.08 36.63 0.1M
2022-05-20 38.02 38.11 33.22 36.29 0.1M
2022-05-19 34.08 38.23 34.08 37.06 0.1M
2022-05-18 40.03 44.74 35.90 36.75 0.6M
2022-05-17 30.72 34.23 30.62 33.43 0.1M
2022-05-16 32.62 32.62 28.82 30.13 0.1M
2022-05-13 31.68 32.60 30.34 31.10 0.1M
2022-05-12 25.94 30.72 25.94 30.14 0.2M
2022-05-11 33.70 35.33 28.82 29.38 0.1M
2022-05-10 34.18 37.81 33.60 35.35 0.1M
2022-05-09 37.44 38.27 33.41 34.94 0.1M
2022-05-06 39.36 43.07 35.90 36.90 0.1M
2022-05-05 41.51 43.95 38.40 39.74 0.1M
2022-05-04 39.49 45.89 37.92 42.82 0.3M
2022-05-03 41.49 45.89 39.38 40.32 0.3M
2022-05-02 63.17 68.14 48.00 51.15 0.3M
2022-04-29 62.98 72.77 61.63 65.28 0.2M
2022-04-28 67.58 71.81 59.52 67.01 0.3M
2022-04-27 82.56 84.48 61.44 71.81 0.4M
2022-04-26 73.88 88.32 70.73 77.22 0.7M
2022-04-25 64.17 73.90 59.10 69.12 0.4M
2022-04-22 62.40 67.20 55.68 63.36 0.3M
2022-04-21 69.14 75.84 58.56 68.83 1.1M
2022-04-20 52.07 62.36 46.08 60.37 1.0M
2022-04-19 39.15 46.08 36.40 46.04 0.3M
2022-04-18 40.69 41.28 38.40 40.32 0.2M
2022-04-14 45.89 47.52 36.25 37.69 1.3M
2022-04-13 33.62 34.56 32.62 32.70 0.0M
2022-04-12 33.60 35.96 31.87 33.68 0.1M
2022-04-11 34.75 34.85 32.35 32.45 0.1M
2022-04-08 36.67 37.73 34.75 35.81 0.1M
2022-04-07 38.40 38.57 36.69 38.23 0.0M
2022-04-06 39.94 41.15 37.86 38.38 0.1M
2022-04-05 42.24 42.24 39.55 40.11 0.2M
2022-04-04 45.22 48.00 43.20 43.58 0.4M
2022-04-01 41.28 42.01 36.48 40.32 0.2M
2022-03-31 44.26 45.60 40.90 41.99 0.1M
2022-03-30 47.75 48.96 42.68 44.16 0.4M
2022-03-29 41.28 42.24 38.42 41.53 0.1M
2022-03-28 44.16 44.53 40.13 40.42 0.1M
2022-03-25 48.00 48.08 42.39 43.55 0.1M
2022-03-24 47.98 48.58 46.66 47.31 0.1M
2022-03-23 48.54 49.34 46.66 47.02 0.1M
2022-03-22 48.21 50.78 46.71 49.19 0.1M
2022-03-21 50.11 50.11 46.08 47.23 0.1M
2022-03-18 51.65 54.72 49.15 51.65 0.1M
2022-03-17 51.46 53.38 49.15 50.48 0.0M
2022-03-16 52.97 55.68 50.88 51.84 0.0M
2022-03-15 48.00 52.80 48.00 50.88 0.0M
2022-03-14 55.68 56.06 48.19 50.69 0.0M
2022-03-11 57.60 59.48 54.05 55.30 0.0M
2022-03-10 63.36 64.34 57.02 57.60 0.0M
2022-03-09 65.41 68.14 62.98 65.28 0.0M
2022-03-08 66.53 69.50 58.94 60.48 0.0M
2022-03-07 52.99 67.20 50.50 66.24 0.0M
2022-03-04 55.68 57.06 53.80 54.64 0.0M
2022-03-03 59.19 60.48 55.78 57.06 0.0M
2022-03-02 57.60 59.52 56.45 58.94 0.0M
2022-03-01 57.73 61.44 53.76 57.60 0.0M
2022-02-28 57.60 59.14 53.65 57.50 0.0M
2022-02-25 54.37 57.58 54.37 56.83 0.0M
2022-02-24 47.04 57.20 47.04 56.06 0.0M
2022-02-23 57.60 61.44 54.72 54.91 0.0M
2022-02-22 55.87 57.60 54.18 57.31 0.0M
2022-02-18 61.44 61.65 56.35 57.62 0.0M
2022-02-17 63.36 66.72 61.63 63.73 0.0M
2022-02-16 61.63 68.16 61.46 66.72 0.0M
2022-02-15 60.29 62.40 59.71 61.63 0.0M
2022-02-14 62.84 63.36 58.77 59.75 0.0M
2022-02-11 65.28 67.10 61.92 64.80 0.0M
2022-02-10 65.28 68.74 64.57 67.10 0.0M
2022-02-09 66.68 68.74 65.28 67.20 0.0M
2022-02-08 67.20 68.91 66.24 66.62 0.0M
2022-02-07 69.70 69.70 67.39 68.31 0.0M
2022-02-04 67.20 68.74 66.26 68.64 0.0M
2022-02-03 66.24 71.04 65.28 67.03 0.0M
2022-02-02 69.12 69.97 65.30 68.54 0.0M
2022-02-01 67.07 69.08 65.53 67.78 0.0M
2022-01-31 62.02 66.03 59.52 64.95 0.0M
2022-01-28 61.46 65.28 59.60 62.13 0.0M
2022-01-27 67.20 69.12 60.10 62.40 0.0M
2022-01-26 63.36 74.69 63.36 66.80 0.0M
2022-01-25 55.68 65.28 55.64 61.06 0.0M
2022-01-24 55.22 57.20 49.92 56.60 0.0M
2022-01-21 65.28 65.66 48.00 56.06 0.0M
2022-01-20 68.93 70.96 63.99 64.69 0.0M
2022-01-19 74.88 78.72 69.12 69.12 0.0M
2022-01-18 76.59 79.68 74.09 74.96 0.0M
2022-01-14 69.12 93.52 68.16 81.41 0.1M
2022-01-13 74.88 79.87 71.04 71.04 0.0M
2022-01-12 73.54 78.72 72.71 77.65 0.0M
2022-01-11 73.00 75.84 72.06 75.84 0.0M
2022-01-10 73.84 75.94 70.10 73.73 0.0M
2022-01-07 74.88 76.78 73.17 75.94 0.0M
2022-01-06 73.92 79.68 72.96 74.88 0.0M
2022-01-05 75.61 80.43 73.94 76.82 0.0M
2022-01-04 75.96 77.07 73.34 76.80 0.0M
2022-01-03 72.96 78.51 71.50 76.22 0.0M