百时美施贵宝公司

BMY
🏛️ 墨西哥 →
807.30
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
2021-12-30 1,282.00 1,308.09 1,280.00 1,280.00 0.0M
2021-12-28 1,284.50 1,285.00 1,284.50 1,285.00 0.0M
2021-12-27 1,286.00 1,286.00 1,286.00 1,286.00 0.0M
2021-12-23 1,288.00 1,288.00 1,285.00 1,288.00 0.0M
2021-12-22 1,288.00 1,288.00 1,288.00 1,288.00 0.0M
2021-12-21 1,282.00 1,282.00 1,277.00 1,277.00 0.0M
2021-12-20 1,275.00 1,282.00 1,274.09 1,282.00 0.0M
2021-12-17 1,290.00 1,290.00 1,282.00 1,285.49 0.0M
2021-12-16 1,310.00 1,310.00 1,290.00 1,290.00 0.0M
2021-12-15 1,284.50 1,288.00 1,284.50 1,288.00 0.0M
2021-12-14 1,250.00 1,269.00 1,250.00 1,268.00 0.0M
2021-12-13 1,209.81 1,236.00 1,209.81 1,236.00 0.0M
2021-12-10 1,177.00 1,180.00 1,177.00 1,180.00 0.0M
2021-12-09 1,209.55 1,209.55 1,209.55 1,209.55 0.0M
2021-12-08 1,197.00 1,197.00 1,197.00 1,197.00 0.0M
2021-12-07 1,197.46 1,197.46 1,197.46 1,197.46 0.0M
2021-12-06 1,205.27 1,224.00 1,205.27 1,224.00 0.0M
2021-12-03 1,213.00 1,213.00 1,204.35 1,204.35 0.0M
2021-12-02 1,196.99 1,196.99 1,183.00 1,184.00 0.0M
2021-12-01 1,183.00 1,195.00 1,183.00 1,186.26 0.0M
2021-11-30 1,153.00 1,153.00 1,135.01 1,135.01 0.0M
2021-11-29 1,197.50 1,215.19 1,184.98 1,184.98 0.0M
2021-11-26 1,216.80 1,250.00 1,216.80 1,250.00 0.0M
2021-11-25 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2021-11-24 1,224.00 1,224.00 1,214.00 1,214.00 0.0M
2021-11-23 1,222.00 1,226.00 1,219.00 1,224.00 0.0M
2021-11-22 1,198.50 1,220.00 1,194.05 1,194.05 0.0M
2021-11-19 1,226.00 1,226.00 1,209.00 1,210.00 0.0M
2021-11-18 1,236.00 1,236.00 1,226.00 1,226.00 0.0M
2021-11-17 1,209.00 1,235.00 1,209.00 1,231.00 0.0M
2021-11-16 1,230.00 1,234.29 1,220.33 1,234.29 0.0M
2021-11-12 1,213.00 1,218.00 1,213.00 1,218.00 0.0M
2021-11-11 1,215.00 1,220.00 1,215.00 1,220.00 0.0M
2021-11-10 1,235.04 1,235.04 1,235.04 1,235.04 0.0M
2021-11-09 1,210.00 1,210.00 1,204.50 1,206.01 0.0M
2021-11-08 1,205.00 1,205.00 1,200.01 1,200.01 0.0M
2021-11-05 1,217.60 1,218.30 1,208.00 1,208.00 0.0M
2021-11-04 1,222.00 1,222.00 1,222.00 1,222.00 0.0M
2021-11-03 1,234.42 1,236.00 1,215.00 1,215.00 0.0M
2021-11-01 1,216.00 1,234.37 1,216.00 1,234.37 0.0M
2021-10-29 1,189.00 1,200.00 1,185.00 1,200.00 0.0M
2021-10-28 1,151.46 1,164.00 1,151.46 1,164.00 0.0M
2021-10-27 1,158.00 1,158.00 1,140.00 1,140.00 0.0M
2021-10-26 1,172.00 1,178.00 1,172.00 1,178.00 0.0M
2021-10-25 1,153.21 1,174.19 1,153.21 1,174.19 0.0M
2021-10-22 1,165.00 1,165.00 1,164.00 1,164.00 0.0M
2021-10-21 1,170.00 1,170.00 1,156.67 1,156.67 0.0M
2021-10-20 1,170.00 1,180.50 1,170.00 1,177.00 0.0M
2021-10-19 1,161.01 1,168.00 1,161.01 1,167.98 0.0M
2021-10-18 1,174.00 1,174.00 1,161.00 1,163.02 0.0M
2021-10-15 1,185.00 1,185.00 1,180.00 1,180.00 0.0M
2021-10-14 1,190.00 1,190.00 1,190.00 1,190.00 0.0M
2021-10-13 1,181.50 1,185.00 1,178.00 1,185.00 0.0M
2021-10-12 1,198.00 1,198.00 1,183.00 1,183.00 0.0M
2021-10-11 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2021-10-08 1,200.04 1,200.04 1,179.10 1,188.31 0.0M
2021-10-07 1,215.75 1,222.30 1,215.75 1,222.30 0.0M
2021-10-06 1,221.61 1,221.61 1,215.75 1,215.75 0.0M
2021-10-05 1,222.00 1,222.00 1,218.00 1,218.00 0.0M
2021-10-04 1,210.01 1,211.60 1,210.00 1,210.00 0.0M
2021-10-01 1,210.00 1,218.00 1,209.51 1,209.51 0.0M
2021-09-30 1,235.00 1,246.92 1,225.00 1,228.36 0.0M
2021-09-29 1,233.50 1,256.01 1,233.50 1,254.41 0.0M
2021-09-28 1,210.80 1,225.00 1,150.00 1,222.55 0.0M
2021-09-27 1,216.34 1,216.34 1,210.00 1,210.00 0.0M
2021-09-24 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2021-09-23 1,215.00 1,231.35 1,215.00 1,217.00 0.0M
2021-09-22 1,210.30 1,211.25 1,207.00 1,210.00 0.0M
2021-09-21 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2021-09-20 1,231.00 1,233.90 1,216.00 1,216.00 0.0M
2021-09-17 1,215.00 1,224.97 1,215.00 1,215.01 0.0M
2021-09-15 1,262.38 1,262.38 1,230.00 1,230.00 0.0M
2021-09-13 1,255.51 1,256.10 1,255.51 1,256.10 0.0M
2021-09-10 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2021-09-09 1,275.00 1,275.00 1,275.00 1,275.00 0.0M
2021-09-07 1,292.63 1,299.00 1,280.23 1,299.00 0.0M
2021-09-03 1,305.00 1,305.00 1,305.00 1,305.00 0.0M
2021-09-02 1,319.95 1,319.95 1,307.36 1,314.50 0.0M
2021-09-01 1,333.20 1,333.20 1,329.00 1,329.00 0.0M
2021-08-31 1,346.00 1,346.00 1,346.00 1,346.00 0.0M
2021-08-30 1,356.20 1,356.20 1,356.20 1,356.20 0.0M
2021-08-27 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2021-08-26 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2021-08-25 1,370.00 1,375.00 1,370.00 1,370.00 0.0M
2021-08-24 1,394.00 1,394.00 1,382.00 1,385.36 0.0M
2021-08-23 1,416.00 1,416.00 1,416.00 1,416.00 0.0M
2021-08-20 1,412.82 1,428.06 1,408.85 1,408.85 0.0M
2021-08-19 1,359.32 1,375.00 1,359.32 1,375.00 0.0M
2021-08-18 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2021-08-17 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2021-08-16 1,339.99 1,374.40 1,339.99 1,363.00 0.0M
2021-08-11 1,338.00 1,339.99 1,337.00 1,339.99 0.0M
2021-08-10 1,345.00 1,352.00 1,333.31 1,352.00 0.0M
2021-08-09 1,354.00 1,354.00 1,352.00 1,352.00 0.0M
2021-08-06 1,358.00 1,358.00 1,358.00 1,358.00 0.0M
2021-08-05 1,358.00 1,358.00 1,358.00 1,358.00 0.0M
2021-08-04 1,372.00 1,375.00 1,372.00 1,373.00 0.0M
2021-08-03 1,359.00 1,380.00 1,359.00 1,377.00 0.0M
2021-08-02 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2021-07-29 1,369.00 1,369.00 1,369.00 1,369.00 0.0M
2021-07-28 1,368.00 1,371.00 1,368.00 1,368.01 0.0M
2021-07-27 1,350.82 1,350.82 1,340.01 1,350.00 0.0M
2021-07-26 1,374.23 1,374.23 1,344.28 1,357.44 0.0M
2021-07-23 1,351.94 1,371.07 1,351.00 1,371.07 0.0M
2021-07-22 1,351.00 1,356.00 1,351.00 1,356.00 0.0M
2021-07-21 1,350.00 1,351.07 1,350.00 1,350.82 0.0M
2021-07-20 1,359.00 1,359.00 1,348.00 1,348.00 0.0M
2021-07-19 1,330.00 1,330.00 1,311.92 1,323.81 0.0M
2021-07-15 1,341.99 1,345.00 1,341.99 1,345.00 0.0M
2021-07-13 1,346.00 1,346.00 1,346.00 1,346.00 0.0M
2021-07-12 1,338.00 1,341.00 1,338.00 1,341.00 0.0M
2021-07-09 1,341.70 1,359.00 1,333.50 1,335.00 0.0M
2021-07-08 1,330.00 1,341.25 1,320.00 1,320.00 0.0M
2021-07-07 1,329.00 1,331.00 1,327.00 1,327.00 0.0M
2021-07-02 1,321.00 1,321.00 1,321.00 1,321.00 0.0M
2021-07-01 1,320.01 1,332.54 1,320.01 1,332.54 0.0M
2021-06-29 1,316.00 1,316.00 1,316.00 1,316.00 0.0M
2021-06-28 1,316.00 1,318.00 1,316.00 1,318.00 0.0M
2021-06-24 1,321.00 1,328.99 1,312.57 1,312.57 0.0M
2021-06-21 1,371.00 1,374.00 1,370.00 1,370.00 0.0M
2021-06-18 1,359.00 1,379.99 1,359.00 1,361.00 0.0M
2021-06-17 1,370.50 1,370.50 1,360.48 1,360.48 0.0M
2021-06-16 1,355.00 1,363.25 1,350.00 1,350.00 0.0M
2021-06-15 1,358.90 1,359.99 1,347.23 1,353.83 0.0M
2021-06-14 1,337.00 1,337.00 1,330.00 1,334.00 0.0M
2021-06-11 1,330.00 1,337.59 1,327.00 1,337.59 0.0M
2021-06-10 1,315.00 1,330.00 1,315.00 1,330.00 0.0M
2021-06-09 1,291.88 1,292.60 1,289.00 1,289.90 0.0M
2021-06-08 1,257.25 1,266.45 1,245.13 1,259.99 0.0M
2021-06-07 1,285.00 1,285.00 1,285.00 1,285.00 0.0M
2021-06-04 1,303.25 1,303.25 1,296.70 1,296.70 0.0M
2021-06-03 1,300.00 1,303.25 1,287.98 1,303.25 0.0M
2021-06-02 1,297.00 1,300.00 1,250.00 1,300.00 0.0M
2021-06-01 1,307.54 1,307.54 1,298.00 1,298.00 0.0M
2021-05-31 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2021-05-28 1,315.65 1,315.65 1,307.54 1,307.54 0.0M
2021-05-27 1,319.00 1,319.00 1,315.65 1,315.65 0.0M
2021-05-26 1,325.00 1,325.00 1,319.93 1,320.50 0.0M
2021-05-25 1,329.00 1,331.99 1,328.28 1,328.28 0.0M
2021-05-24 1,349.99 1,349.99 1,340.65 1,340.65 0.0M
2021-05-21 1,351.00 1,351.00 1,347.95 1,347.95 0.0M
2021-05-20 1,310.00 1,338.99 1,310.00 1,329.22 0.0M
2021-05-19 1,286.00 1,310.00 1,286.00 1,310.00 0.0M
2021-05-17 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2021-05-14 1,288.48 1,288.48 1,288.48 1,288.48 0.0M
2021-05-11 1,280.00 1,282.00 1,280.00 1,280.00 0.0M
2021-05-10 1,298.99 1,298.99 1,293.00 1,297.00 0.0M
2021-05-07 1,286.80 1,290.00 1,270.01 1,285.00 0.0M
2021-05-06 1,310.00 1,311.00 1,290.35 1,290.35 0.0M
2021-05-05 1,300.10 1,310.00 1,298.00 1,310.00 0.0M
2021-05-04 1,305.59 1,305.59 1,283.01 1,290.00 0.0M
2021-05-03 1,310.00 1,310.00 1,263.65 1,283.00 0.0M
2021-04-30 1,251.00 1,275.68 1,250.00 1,275.68 0.0M
2021-04-29 1,261.01 1,319.82 1,250.01 1,260.90 0.0M
2021-04-28 1,320.00 1,324.99 1,315.40 1,324.99 0.0M
2021-04-27 1,315.00 1,327.00 1,315.00 1,324.00 0.0M
2021-04-26 1,306.75 1,314.00 1,287.01 1,314.00 0.0M
2021-04-23 1,328.00 1,328.00 1,308.00 1,308.00 0.0M
2021-04-22 1,320.00 1,329.99 1,305.00 1,329.99 0.0M
2021-04-21 1,317.00 1,339.00 1,317.00 1,320.00 0.0M
2021-04-20 1,316.00 1,323.55 1,301.01 1,320.00 0.0M
2021-04-19 1,298.36 1,300.00 1,298.36 1,300.00 0.0M
2021-04-16 1,296.00 1,305.95 1,296.00 1,303.00 0.0M
2021-04-15 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2021-04-14 1,280.00 1,282.00 1,280.00 1,282.00 0.0M
2021-04-13 1,263.00 1,277.00 1,263.00 1,277.00 0.0M
2021-04-12 1,258.00 1,271.98 1,255.00 1,263.00 0.0M
2021-04-08 1,250.50 1,250.50 1,245.37 1,245.37 0.0M
2021-04-07 1,257.00 1,257.00 1,251.29 1,251.29 0.0M
2021-04-06 1,260.00 1,260.00 1,250.00 1,257.00 0.0M
2021-04-05 1,290.38 1,290.38 1,290.38 1,290.38 0.0M
2021-03-31 1,307.70 1,307.70 1,300.00 1,301.00 0.0M
2021-03-30 1,307.70 1,315.00 1,307.70 1,315.00 0.0M
2021-03-29 1,317.00 1,330.00 1,313.00 1,330.00 0.0M
2021-03-26 1,309.00 1,309.00 1,309.00 1,309.00 0.0M
2021-03-25 1,290.77 1,303.00 1,282.00 1,303.00 0.0M
2021-03-23 1,305.18 1,306.00 1,305.18 1,306.00 0.0M
2021-03-22 1,295.00 1,307.00 1,294.50 1,306.64 0.0M
2021-03-18 1,292.00 1,292.00 1,275.00 1,282.54 0.0M
2021-03-17 1,282.15 1,297.00 1,270.00 1,275.27 0.0M
2021-03-12 1,260.00 1,270.17 1,247.98 1,255.44 0.0M
2021-03-11 1,260.00 1,260.00 1,248.00 1,248.00 0.0M
2021-03-10 1,280.00 1,296.28 1,278.20 1,278.20 0.0M
2021-03-09 1,299.00 1,299.00 1,280.01 1,280.01 0.0M
2021-03-08 1,298.00 1,323.00 1,298.00 1,323.00 0.0M
2021-03-05 1,272.99 1,280.00 1,260.00 1,280.00 0.0M
2021-03-04 1,260.00 1,260.00 1,240.29 1,253.51 0.0M
2021-03-03 1,260.00 1,264.99 1,260.00 1,264.99 0.0M
2021-03-02 1,277.00 1,277.00 1,264.67 1,264.67 0.0M
2021-03-01 1,273.73 1,273.73 1,273.73 1,273.73 0.0M
2021-02-26 1,292.01 1,299.00 1,288.08 1,288.08 0.0M
2021-02-25 1,311.50 1,311.50 1,294.00 1,302.53 0.0M
2021-02-24 1,292.04 1,293.44 1,275.28 1,275.28 0.0M
2021-02-23 1,270.00 1,270.00 1,235.00 1,242.00 0.0M
2021-02-22 1,257.00 1,270.00 1,245.49 1,270.00 0.0M
2021-02-19 1,249.50 1,261.03 1,240.01 1,240.01 0.0M
2021-02-18 1,233.00 1,257.00 1,233.00 1,233.01 0.0M
2021-02-17 1,229.00 1,234.00 1,219.00 1,227.00 0.0M
2021-02-16 1,212.00 1,221.00 1,210.28 1,210.28 0.0M
2021-02-15 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2021-02-12 1,196.20 1,199.00 1,180.60 1,198.40 0.0M
2021-02-11 1,209.52 1,209.52 1,190.01 1,196.20 0.0M
2021-02-10 1,197.00 1,213.00 1,197.00 1,201.51 0.0M
2021-02-09 1,206.00 1,209.49 1,202.01 1,202.01 0.0M
2021-02-08 1,210.00 1,217.50 1,208.01 1,210.08 0.0M
2021-02-05 1,253.00 1,253.00 1,220.00 1,223.50 0.0M
2021-02-04 1,260.00 1,265.00 1,253.00 1,253.00 0.0M
2021-02-03 1,268.00 1,268.00 1,257.50 1,260.38 0.0M
2021-02-02 1,305.00 1,305.00 1,285.00 1,285.00 0.0M
2021-01-29 1,262.00 1,262.00 1,262.00 1,262.00 0.0M
2021-01-28 1,255.00 1,273.04 1,255.00 1,273.04 0.0M
2021-01-27 1,261.00 1,261.00 1,259.00 1,259.00 0.0M
2021-01-25 1,300.58 1,300.58 1,299.05 1,299.05 0.0M
2021-01-22 1,290.00 1,290.00 1,285.79 1,285.79 0.0M
2021-01-21 1,300.00 1,305.43 1,269.00 1,277.50 0.0M
2021-01-20 1,300.00 1,300.00 1,298.94 1,298.94 0.0M
2021-01-15 1,320.35 1,320.35 1,320.35 1,320.35 0.0M
2021-01-14 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2021-01-13 1,300.00 1,300.00 1,285.45 1,287.23 0.0M
2021-01-12 1,316.00 1,316.00 1,301.90 1,301.90 0.0M
2021-01-11 1,280.00 1,299.00 1,280.00 1,296.00 0.0M
2021-01-08 1,250.01 1,250.01 1,250.01 1,250.01 0.0M
2021-01-07 1,230.00 1,242.00 1,230.00 1,242.00 0.0M
2021-01-06 1,221.11 1,221.11 1,210.00 1,213.44 0.0M
2021-01-05 1,225.00 1,225.00 1,214.72 1,224.99 0.0M
2021-01-04 1,226.00 1,226.00 1,210.00 1,214.72 0.0M