Blackstone Mortgage Trust Inc

BXMT
🏛️ 美国 →
18.41
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
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 30.83 31.03 30.61 30.62 0.9M
2021-12-30 31.18 31.39 30.86 30.88 1.1M
2021-12-29 31.63 31.83 31.24 31.83 1.4M
2021-12-28 31.59 31.96 31.56 31.58 0.9M
2021-12-27 31.75 31.75 31.15 31.62 1.0M
2021-12-23 31.27 31.52 31.16 31.46 0.7M
2021-12-22 30.79 31.38 30.71 31.13 1.2M
2021-12-21 29.99 30.89 29.96 30.79 1.5M
2021-12-20 30.13 30.13 29.30 29.72 2.2M
2021-12-17 30.28 30.70 30.03 30.54 3.5M
2021-12-16 30.96 31.22 30.17 30.34 1.5M
2021-12-15 30.01 30.73 29.81 30.65 2.6M
2021-12-14 30.23 30.54 29.88 29.95 1.4M
2021-12-13 30.43 30.45 29.85 30.25 1.6M
2021-12-10 31.01 31.01 30.28 30.44 1.1M
2021-12-09 31.01 31.14 30.77 30.82 0.7M
2021-12-08 31.16 31.51 31.00 31.16 0.9M
2021-12-07 30.78 31.40 30.67 31.17 1.4M
2021-12-06 30.59 30.89 30.43 30.67 1.7M
2021-12-03 30.82 30.82 30.08 30.23 1.2M
2021-12-02 29.78 30.85 29.72 30.74 2.6M
2021-12-01 30.59 30.80 29.27 29.47 3.8M
2021-11-30 30.65 30.65 29.82 30.00 2.8M
2021-11-29 31.23 31.48 30.39 30.73 2.5M
2021-11-26 31.30 31.42 30.47 30.90 1.3M
2021-11-24 31.73 31.90 31.63 31.75 1.3M
2021-11-23 31.69 31.90 31.56 31.69 2.9M
2021-11-22 31.69 31.92 31.55 31.60 2.8M
2021-11-19 31.63 31.93 31.35 31.61 6.2M
2021-11-18 33.02 33.07 32.57 32.76 0.8M
2021-11-17 33.05 33.15 32.70 33.07 0.9M
2021-11-16 33.38 33.57 33.14 33.15 0.7M
2021-11-15 33.73 33.85 33.43 33.48 0.7M
2021-11-12 33.92 34.04 33.57 33.65 0.7M
2021-11-11 33.68 33.89 33.57 33.81 0.5M
2021-11-10 33.62 33.87 33.56 33.63 0.6M
2021-11-09 33.50 33.75 33.43 33.66 0.7M
2021-11-08 33.58 33.70 33.35 33.49 0.8M
2021-11-05 33.32 33.79 33.05 33.70 1.3M
2021-11-04 33.26 33.49 32.95 33.12 0.9M
2021-11-03 33.06 33.38 32.85 33.21 1.5M
2021-11-02 33.36 33.36 32.66 32.70 1.2M
2021-11-01 33.00 33.41 32.91 33.40 1.0M
2021-10-29 32.76 33.00 32.63 32.90 0.9M
2021-10-28 32.61 32.89 32.39 32.89 0.9M
2021-10-27 32.49 32.56 31.83 32.43 0.9M
2021-10-26 32.78 32.89 32.46 32.50 0.9M
2021-10-25 32.54 32.81 32.38 32.78 0.6M
2021-10-22 32.70 32.76 32.48 32.54 0.6M
2021-10-21 32.38 32.80 32.38 32.70 1.1M
2021-10-20 32.20 32.60 32.03 32.36 0.6M
2021-10-19 32.38 32.41 32.06 32.22 0.7M
2021-10-18 32.10 32.52 31.93 32.35 1.1M
2021-10-15 32.78 32.95 32.17 32.18 1.3M
2021-10-14 32.39 32.65 32.21 32.45 1.2M
2021-10-13 32.03 32.29 31.94 32.21 1.2M
2021-10-12 31.45 32.17 31.35 32.03 1.1M
2021-10-11 31.52 31.66 31.30 31.35 0.5M
2021-10-08 31.55 31.77 31.48 31.53 0.5M
2021-10-07 31.50 31.77 31.41 31.51 0.9M
2021-10-06 31.04 31.36 30.83 31.35 0.9M
2021-10-05 30.78 31.35 30.58 31.26 1.1M
2021-10-04 31.00 31.39 30.55 30.70 1.6M
2021-10-01 30.42 31.09 30.21 31.07 1.4M
2021-09-30 30.83 30.83 30.32 30.32 1.1M
2021-09-29 30.58 30.83 30.42 30.75 1.0M
2021-09-28 31.49 31.52 31.09 31.13 1.3M
2021-09-27 31.31 31.64 31.25 31.43 1.7M
2021-09-24 31.11 31.26 31.03 31.12 1.5M
2021-09-23 31.17 31.44 31.08 31.14 2.4M
2021-09-22 31.31 31.43 31.05 31.11 1.6M
2021-09-21 30.81 31.25 30.80 31.06 1.3M
2021-09-20 30.43 30.79 30.25 30.71 2.0M
2021-09-17 31.08 31.35 30.71 30.75 2.9M
2021-09-16 31.33 31.50 31.06 31.08 1.9M
2021-09-15 31.12 31.36 31.05 31.33 1.9M
2021-09-14 31.30 31.30 31.00 31.13 1.5M
2021-09-13 31.09 31.33 30.95 31.22 2.1M
2021-09-10 31.39 31.40 30.85 30.86 5.9M
2021-09-09 32.22 32.67 32.11 32.37 0.8M
2021-09-08 32.28 32.57 32.19 32.31 0.7M
2021-09-07 32.86 32.98 32.43 32.43 1.0M
2021-09-03 33.00 33.03 32.70 33.00 0.7M
2021-09-02 33.17 33.27 32.70 33.05 1.2M
2021-09-01 32.97 33.22 32.33 32.77 1.4M
2021-08-31 32.56 32.99 32.50 32.81 0.6M
2021-08-30 32.92 32.92 32.60 32.73 0.6M
2021-08-27 32.32 33.00 32.32 32.87 0.6M
2021-08-26 32.75 32.77 32.33 32.34 0.4M
2021-08-25 32.67 32.88 32.39 32.69 0.6M
2021-08-24 32.50 32.72 32.35 32.52 0.5M
2021-08-23 32.41 32.50 32.24 32.32 0.7M
2021-08-20 31.52 32.23 31.34 32.18 0.7M
2021-08-19 31.86 31.89 31.34 31.59 0.9M
2021-08-18 32.31 32.52 32.11 32.14 0.7M
2021-08-17 32.53 32.59 32.16 32.43 0.7M
2021-08-16 32.41 32.75 32.23 32.71 0.8M
2021-08-13 32.64 32.69 32.26 32.57 0.6M
2021-08-12 32.55 32.59 32.21 32.45 0.6M
2021-08-11 32.46 32.56 32.20 32.49 0.5M
2021-08-10 31.96 32.49 31.80 32.40 0.6M
2021-08-09 32.40 32.40 31.96 31.96 0.7M
2021-08-06 32.88 32.88 32.35 32.47 0.8M
2021-08-05 32.20 32.61 32.10 32.60 0.7M
2021-08-04 32.20 32.42 31.99 31.99 0.9M
2021-08-03 32.45 32.53 31.88 32.50 0.9M
2021-08-02 32.63 33.07 32.33 32.40 1.2M
2021-07-30 32.48 32.84 32.28 32.42 0.8M
2021-07-29 32.16 32.80 32.07 32.49 1.3M
2021-07-28 31.75 32.20 31.42 31.86 1.2M
2021-07-27 31.70 31.73 31.08 31.69 0.9M
2021-07-26 31.66 32.15 31.60 31.70 0.8M
2021-07-23 31.40 31.66 31.12 31.56 1.0M
2021-07-22 31.57 31.60 31.02 31.32 1.2M
2021-07-21 31.39 31.71 31.25 31.27 0.9M
2021-07-20 30.05 31.28 30.02 31.05 1.5M
2021-07-19 30.28 30.52 29.60 30.01 1.6M
2021-07-16 31.00 31.33 30.71 30.92 1.0M
2021-07-15 30.54 31.11 30.39 30.95 1.3M
2021-07-14 30.95 31.22 30.55 30.67 1.0M
2021-07-13 31.40 31.48 30.81 30.83 1.3M
2021-07-12 31.15 31.71 30.88 31.60 0.8M
2021-07-09 30.59 31.39 30.51 31.37 1.0M
2021-07-08 30.38 30.95 29.86 30.39 1.6M
2021-07-07 30.82 31.00 30.49 30.76 1.1M
2021-07-06 31.43 31.44 30.76 31.01 1.2M
2021-07-02 31.81 31.93 31.32 31.47 1.0M
2021-07-01 31.88 32.01 31.73 31.74 1.4M
2021-06-30 32.05 32.07 31.83 31.89 0.9M
2021-06-29 32.70 32.74 32.12 32.12 0.9M
2021-06-28 33.40 33.44 32.82 33.29 1.0M
2021-06-25 32.97 33.57 32.97 33.35 2.5M
2021-06-24 32.48 33.06 32.38 33.04 1.2M
2021-06-23 32.36 32.63 32.31 32.32 1.0M
2021-06-22 32.20 32.51 31.91 32.34 0.8M
2021-06-21 31.89 32.53 31.78 32.41 1.1M
2021-06-18 32.23 32.33 31.38 31.64 2.6M
2021-06-17 33.09 33.28 32.22 32.56 1.3M
2021-06-16 33.07 33.41 32.61 33.09 1.2M
2021-06-15 33.80 33.88 33.15 33.16 1.6M
2021-06-14 33.63 33.87 33.55 33.87 1.1M
2021-06-11 33.33 33.62 33.20 33.61 0.5M
2021-06-10 33.69 33.69 33.13 33.31 1.0M
2021-06-09 33.68 33.83 33.47 33.49 1.4M
2021-06-08 33.25 33.78 33.16 33.60 1.8M
2021-06-07 32.87 33.25 32.68 33.18 1.2M
2021-06-04 32.87 32.87 32.37 32.66 1.4M
2021-06-03 32.65 32.84 32.28 32.82 1.0M
2021-06-02 32.67 32.75 32.46 32.59 1.5M
2021-06-01 32.13 32.56 31.97 32.44 1.9M
2021-05-28 32.04 32.08 31.82 32.03 0.8M
2021-05-27 31.98 32.09 31.79 31.96 1.1M
2021-05-26 31.42 31.87 31.42 31.75 0.7M
2021-05-25 31.82 32.04 31.40 31.42 0.8M
2021-05-24 31.80 31.95 31.48 31.82 0.7M
2021-05-21 31.81 31.83 31.53 31.63 0.9M
2021-05-20 31.59 31.87 31.34 31.68 1.1M
2021-05-19 31.20 31.52 30.89 31.49 1.1M
2021-05-18 31.60 31.83 31.33 31.35 1.1M
2021-05-17 31.26 31.70 31.03 31.64 1.3M
2021-05-14 30.84 31.37 30.77 31.26 1.0M
2021-05-13 29.75 30.77 29.74 30.58 1.1M
2021-05-12 30.44 30.67 29.64 29.70 1.3M
2021-05-11 30.80 31.07 30.13 30.51 1.2M
2021-05-10 31.88 32.03 31.19 31.21 0.7M
2021-05-07 31.54 31.89 31.36 31.80 0.7M
2021-05-06 31.38 31.50 30.92 31.48 1.4M
2021-05-05 31.82 31.95 31.35 31.51 1.1M
2021-05-04 32.24 32.25 31.55 31.80 1.3M
2021-05-03 32.80 32.81 32.09 32.15 1.5M
2021-04-30 32.37 32.53 32.22 32.49 1.0M
2021-04-29 32.66 32.92 32.20 32.50 1.2M
2021-04-28 32.68 32.83 32.25 32.36 1.5M
2021-04-27 32.60 32.93 32.58 32.90 0.9M
2021-04-26 32.75 32.90 32.40 32.60 1.0M
2021-04-23 32.29 32.97 32.16 32.87 0.6M
2021-04-22 32.50 32.68 32.15 32.26 0.9M
2021-04-21 32.17 32.57 31.90 32.43 0.8M
2021-04-20 32.34 32.60 31.85 32.21 1.0M
2021-04-19 33.00 33.00 32.29 32.43 0.8M
2021-04-16 32.81 33.01 32.61 32.97 1.0M
2021-04-15 32.64 32.65 32.23 32.59 1.0M
2021-04-14 32.32 32.89 32.18 32.47 1.4M
2021-04-13 32.20 32.45 31.84 32.31 1.2M
2021-04-12 31.83 32.19 31.71 32.18 0.8M
2021-04-09 31.50 31.83 31.37 31.83 0.6M
2021-04-08 31.16 31.47 30.97 31.47 0.7M
2021-04-07 31.45 31.46 31.06 31.35 0.7M
2021-04-06 31.30 31.52 31.17 31.32 0.7M
2021-04-05 31.50 31.64 30.97 31.41 0.9M
2021-04-01 31.03 31.22 30.70 31.21 1.5M
2021-03-31 31.17 31.31 31.00 31.00 1.3M
2021-03-30 31.41 31.53 31.17 31.38 1.3M
2021-03-29 32.00 32.70 31.91 31.91 1.4M
2021-03-26 32.00 32.29 31.69 32.24 0.9M
2021-03-25 31.12 31.95 30.64 31.76 1.2M
2021-03-24 31.16 31.90 31.11 31.20 1.2M
2021-03-23 31.02 31.29 30.61 30.80 0.9M
2021-03-22 31.50 31.50 31.04 31.31 0.9M
2021-03-19 31.64 32.09 31.00 31.60 1.7M
2021-03-18 32.50 32.65 31.40 31.54 1.0M
2021-03-17 32.15 32.55 31.88 32.55 0.7M
2021-03-16 32.29 32.50 31.81 32.06 0.8M
2021-03-15 32.14 32.49 31.93 32.47 0.7M
2021-03-12 31.90 32.33 31.75 32.11 1.0M
2021-03-11 31.73 32.38 31.33 31.79 1.0M
2021-03-10 30.87 31.82 30.75 31.65 0.9M
2021-03-09 31.24 31.30 30.54 30.79 0.7M
2021-03-08 31.00 31.58 30.83 31.21 1.2M
2021-03-05 30.50 30.84 29.37 30.75 1.4M
2021-03-04 30.85 30.88 29.62 30.13 1.6M
2021-03-03 30.19 31.40 30.17 30.88 1.5M
2021-03-02 30.07 30.51 29.90 30.18 1.1M
2021-03-01 30.06 30.80 29.84 30.21 1.3M
2021-02-26 28.87 29.65 28.61 29.20 1.4M
2021-02-25 30.00 30.86 28.60 28.74 1.7M
2021-02-24 28.98 29.99 28.72 29.91 1.8M
2021-02-23 28.95 28.98 28.24 28.75 0.9M
2021-02-22 28.50 28.90 28.29 28.80 0.9M
2021-02-19 28.25 28.81 28.25 28.58 0.9M
2021-02-18 28.48 28.50 28.01 28.10 1.2M
2021-02-17 29.20 29.32 28.35 28.50 1.0M
2021-02-16 29.12 29.44 29.09 29.26 1.1M
2021-02-12 28.64 29.15 28.64 29.07 1.1M
2021-02-11 28.50 28.98 28.31 28.72 0.9M
2021-02-10 28.84 29.00 28.00 28.32 1.6M
2021-02-09 29.19 29.19 28.56 28.81 1.9M
2021-02-08 28.90 29.14 28.45 29.14 1.4M
2021-02-05 28.16 28.65 28.02 28.40 1.0M
2021-02-04 27.38 28.00 27.30 27.96 1.2M
2021-02-03 27.61 27.82 27.12 27.26 1.0M
2021-02-02 27.53 27.88 27.17 27.73 0.9M
2021-02-01 26.77 27.43 26.52 27.36 0.8M
2021-01-29 27.19 27.46 26.38 26.66 1.4M
2021-01-28 27.49 27.68 27.20 27.36 0.8M
2021-01-27 27.00 27.63 26.82 27.11 1.1M
2021-01-26 27.60 27.63 27.19 27.28 0.6M
2021-01-25 27.29 27.52 26.89 27.39 1.0M
2021-01-22 26.90 27.53 26.76 27.47 1.0M
2021-01-21 27.00 27.39 26.90 27.13 0.6M
2021-01-20 26.95 27.78 26.76 27.19 0.8M
2021-01-19 27.02 27.29 26.69 26.94 0.8M
2021-01-15 26.91 26.93 26.46 26.66 0.8M
2021-01-14 26.52 26.95 26.31 26.93 1.1M
2021-01-13 26.67 26.99 26.37 26.47 0.7M
2021-01-12 26.39 26.88 26.29 26.77 0.5M
2021-01-11 26.35 26.72 26.15 26.29 1.0M
2021-01-08 26.80 26.80 26.04 26.46 1.0M
2021-01-07 27.07 27.12 26.24 26.67 1.1M
2021-01-06 26.49 27.58 26.24 27.07 1.4M
2021-01-05 26.19 26.67 25.82 25.94 1.3M
2021-01-04 27.55 27.57 26.02 26.16 2.0M