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
2025-09-30 18.26 18.42 18.21 18.41 1.9M
2025-09-29 18.77 18.79 18.54 18.75 1.8M
2025-09-26 18.62 18.75 18.57 18.73 1.4M
2025-09-25 18.68 18.83 18.61 18.63 1.5M
2025-09-24 18.90 19.01 18.75 18.77 1.7M
2025-09-23 19.10 19.24 18.82 18.89 1.9M
2025-09-22 19.35 19.44 19.01 19.06 1.4M
2025-09-19 19.45 19.56 19.32 19.40 5.3M
2025-09-18 19.40 19.59 19.10 19.45 1.5M
2025-09-17 19.42 19.74 19.28 19.34 1.2M
2025-09-16 19.56 19.69 19.30 19.36 0.8M
2025-09-15 19.63 19.68 19.40 19.52 0.7M
2025-09-12 19.70 19.79 19.46 19.52 0.7M
2025-09-11 19.90 20.10 19.71 19.73 1.0M
2025-09-10 19.87 20.08 19.80 19.90 1.0M
2025-09-09 19.86 20.06 19.84 19.87 0.8M
2025-09-08 19.97 20.06 19.79 19.93 1.1M
2025-09-05 19.89 20.17 19.88 20.08 1.0M
2025-09-04 19.53 19.81 19.33 19.78 0.6M
2025-09-03 19.20 19.53 19.20 19.43 0.7M
2025-09-02 19.26 19.43 19.16 19.35 0.9M
2025-08-29 19.40 19.57 19.38 19.56 0.6M
2025-08-28 19.49 19.49 19.30 19.42 0.6M
2025-08-27 19.33 19.56 19.32 19.43 0.6M
2025-08-26 19.25 19.48 19.12 19.40 0.9M
2025-08-25 19.46 19.52 19.32 19.32 0.8M
2025-08-22 18.81 19.55 18.80 19.52 1.3M
2025-08-21 18.85 18.90 18.72 18.77 0.5M
2025-08-20 18.94 19.08 18.87 18.98 0.6M
2025-08-19 18.72 18.99 18.68 18.91 0.9M
2025-08-18 18.85 18.89 18.61 18.66 0.8M
2025-08-15 19.08 19.15 18.80 18.87 1.1M
2025-08-14 19.15 19.17 18.92 19.05 0.7M
2025-08-13 19.02 19.36 19.01 19.35 1.3M
2025-08-12 18.72 19.00 18.72 19.00 1.0M
2025-08-11 18.92 18.95 18.53 18.60 1.2M
2025-08-08 18.83 18.93 18.72 18.88 0.8M
2025-08-07 18.80 18.90 18.65 18.78 0.8M
2025-08-06 18.92 18.92 18.58 18.65 1.1M
2025-08-05 18.84 18.93 18.72 18.88 0.9M
2025-08-04 18.65 18.95 18.51 18.90 0.9M
2025-08-01 18.44 18.79 18.44 18.64 2.0M
2025-07-31 18.40 18.58 18.23 18.48 1.9M
2025-07-30 19.04 19.40 18.63 18.64 2.0M
2025-07-29 19.35 19.44 19.23 19.37 1.0M
2025-07-28 19.62 19.62 19.29 19.29 1.0M
2025-07-25 19.54 19.65 19.44 19.61 0.9M
2025-07-24 19.49 19.88 19.45 19.55 1.0M
2025-07-23 19.52 19.74 19.47 19.61 1.1M
2025-07-22 19.14 19.55 19.14 19.43 0.9M
2025-07-21 19.37 19.42 19.16 19.21 1.0M
2025-07-18 19.63 19.74 19.14 19.24 1.3M
2025-07-17 19.63 19.70 19.37 19.46 1.7M
2025-07-16 19.70 19.90 19.54 19.72 1.2M
2025-07-15 19.95 19.99 19.65 19.68 1.1M
2025-07-14 19.92 20.11 19.87 19.92 0.9M
2025-07-11 20.00 20.03 19.86 19.91 0.7M
2025-07-10 19.79 20.23 19.78 20.12 0.9M
2025-07-09 19.67 19.81 19.65 19.79 0.6M
2025-07-08 19.45 19.83 19.45 19.64 1.0M
2025-07-07 19.66 19.76 19.42 19.44 0.8M
2025-07-03 19.85 20.04 19.80 19.83 0.5M
2025-07-02 19.56 19.87 19.56 19.84 1.0M
2025-07-01 19.25 19.75 19.20 19.58 0.9M
2025-06-30 19.26 19.42 19.07 19.25 1.4M
2025-06-27 19.81 19.95 19.57 19.73 3.0M
2025-06-26 19.73 19.87 19.64 19.79 1.2M
2025-06-25 19.70 19.91 19.58 19.59 1.2M
2025-06-24 19.72 19.97 19.69 19.74 1.4M
2025-06-23 19.27 19.56 19.17 19.54 1.3M
2025-06-20 19.50 19.51 19.00 19.33 3.8M
2025-06-18 19.00 19.49 19.00 19.32 2.0M
2025-06-17 19.07 19.35 19.02 19.02 1.7M
2025-06-16 19.37 19.47 19.20 19.23 1.0M
2025-06-13 19.30 19.38 19.08 19.12 0.9M
2025-06-12 19.38 19.56 19.34 19.49 0.8M
2025-06-11 19.52 19.63 19.44 19.47 0.8M
2025-06-10 19.39 19.55 19.24 19.43 0.9M
2025-06-09 19.03 19.37 18.95 19.23 1.1M
2025-06-06 19.00 19.07 18.87 19.01 0.7M
2025-06-05 18.74 18.92 18.70 18.82 0.8M
2025-06-04 18.79 18.86 18.67 18.75 0.7M
2025-06-03 18.50 18.89 18.36 18.78 1.1M
2025-06-02 18.69 18.81 18.54 18.57 1.2M
2025-05-30 19.06 19.06 18.80 18.89 1.6M
2025-05-29 19.00 19.11 18.82 19.10 0.8M
2025-05-28 18.94 19.11 18.84 18.84 1.1M
2025-05-27 18.95 19.01 18.67 18.98 1.0M
2025-05-23 18.44 18.87 18.44 18.73 1.0M
2025-05-22 18.49 18.88 18.22 18.68 1.2M
2025-05-21 19.13 19.34 18.52 18.55 1.6M
2025-05-20 19.32 19.48 19.31 19.34 0.7M
2025-05-19 19.30 19.49 19.30 19.49 0.8M
2025-05-16 19.64 19.70 19.52 19.63 1.1M
2025-05-15 19.45 19.65 19.45 19.59 0.8M
2025-05-14 19.75 19.79 19.37 19.49 1.3M
2025-05-13 19.78 19.88 19.67 19.75 1.1M
2025-05-12 19.44 19.66 19.17 19.65 1.1M
2025-05-09 19.04 19.11 18.89 18.96 1.7M
2025-05-08 19.08 19.20 18.85 19.01 1.5M
2025-05-07 18.69 18.93 18.65 18.76 0.8M
2025-05-06 18.80 18.97 18.59 18.69 1.1M
2025-05-05 19.11 19.24 18.86 18.91 1.1M
2025-05-02 19.10 19.25 18.91 19.15 1.6M
2025-05-01 19.08 19.21 18.81 18.97 1.2M
2025-04-30 18.85 19.17 18.37 19.05 1.5M
2025-04-29 18.96 19.08 18.74 18.96 1.0M
2025-04-28 18.75 19.17 18.72 19.03 1.0M
2025-04-25 18.71 18.84 18.56 18.72 0.7M
2025-04-24 18.91 18.92 18.63 18.69 1.0M
2025-04-23 19.20 19.33 18.74 18.81 1.1M
2025-04-22 18.46 18.79 18.29 18.77 1.3M
2025-04-21 18.26 18.26 17.87 18.20 0.9M
2025-04-17 18.10 18.43 18.10 18.35 0.9M
2025-04-16 18.28 18.36 17.93 18.09 1.3M
2025-04-15 18.02 18.48 18.02 18.35 1.8M
2025-04-14 17.89 18.25 17.67 18.10 1.8M
2025-04-11 17.18 17.60 16.71 17.53 3.1M
2025-04-10 17.92 17.96 16.97 17.40 2.3M
2025-04-09 17.03 18.45 16.51 18.31 3.1M
2025-04-08 18.27 18.43 17.07 17.17 2.6M
2025-04-07 17.60 18.87 17.17 17.75 4.4M
2025-04-04 18.94 18.94 18.11 18.35 3.1M
2025-04-03 19.27 19.81 19.14 19.30 2.3M
2025-04-02 19.75 20.02 19.66 19.87 1.9M
2025-04-01 20.00 20.23 19.79 19.90 1.7M
2025-03-31 19.43 20.04 19.23 20.00 1.7M
2025-03-28 20.27 20.40 19.76 19.86 1.4M
2025-03-27 20.20 20.40 20.17 20.28 0.8M
2025-03-26 20.33 20.33 20.08 20.26 1.1M
2025-03-25 20.64 20.68 20.21 20.29 1.5M
2025-03-24 20.82 20.91 20.61 20.62 1.2M
2025-03-21 21.01 21.09 20.60 20.74 3.1M
2025-03-20 21.03 21.24 21.03 21.06 1.5M
2025-03-19 21.00 21.18 20.91 21.07 1.9M
2025-03-18 20.86 20.97 20.76 20.91 1.8M
2025-03-17 20.63 20.92 20.52 20.85 2.0M
2025-03-14 20.36 20.65 20.18 20.61 1.2M
2025-03-13 20.49 20.75 19.87 20.09 2.1M
2025-03-12 20.35 20.47 20.11 20.34 1.5M
2025-03-11 20.40 20.61 20.06 20.22 1.9M
2025-03-10 20.42 20.80 20.20 20.33 2.1M
2025-03-07 19.84 20.56 19.84 20.42 1.5M
2025-03-06 19.92 20.02 19.69 19.87 1.0M
2025-03-05 20.08 20.24 19.87 20.04 1.2M
2025-03-04 19.97 20.27 19.87 20.09 1.8M
2025-03-03 20.74 20.79 20.14 20.20 2.4M
2025-02-28 20.43 20.82 20.41 20.78 1.4M
2025-02-27 20.64 20.73 20.43 20.43 1.4M
2025-02-26 20.41 20.64 20.36 20.55 1.5M
2025-02-25 20.29 20.50 19.86 20.36 2.0M
2025-02-24 20.24 20.63 20.24 20.44 1.6M
2025-02-21 20.83 20.84 20.03 20.25 2.1M
2025-02-20 20.75 21.09 20.53 20.57 2.5M
2025-02-19 20.35 20.73 20.29 20.65 2.2M
2025-02-18 20.26 20.67 20.21 20.53 2.4M
2025-02-14 20.00 20.37 19.92 20.33 3.3M
2025-02-13 19.40 20.00 19.25 19.87 2.5M
2025-02-12 18.53 19.68 18.52 19.23 3.3M
2025-02-11 18.60 18.95 18.59 18.93 2.7M
2025-02-10 18.70 18.70 18.39 18.63 1.1M
2025-02-07 18.84 18.87 18.50 18.71 1.1M
2025-02-06 18.74 18.90 18.69 18.90 1.7M
2025-02-05 18.50 18.66 18.44 18.62 1.1M
2025-02-04 17.96 18.53 17.82 18.49 1.3M
2025-02-03 17.62 18.02 17.57 17.93 1.1M
2025-01-31 18.12 18.25 17.84 18.00 1.1M
2025-01-30 17.93 18.26 17.78 18.03 1.9M
2025-01-29 17.89 18.10 17.62 17.72 0.7M
2025-01-28 18.16 18.30 17.92 17.94 1.0M
2025-01-27 17.75 18.22 17.64 18.22 1.6M
2025-01-24 17.57 17.89 17.57 17.78 1.1M
2025-01-23 17.72 17.85 17.55 17.60 1.2M
2025-01-22 18.20 18.24 17.65 17.72 1.8M
2025-01-21 18.43 18.51 18.09 18.26 1.2M
2025-01-17 18.50 18.58 18.30 18.43 1.3M
2025-01-16 18.12 18.34 18.03 18.32 1.2M
2025-01-15 18.41 18.55 18.01 18.16 2.1M
2025-01-14 17.44 17.99 17.44 17.93 1.9M
2025-01-13 17.00 17.47 16.81 17.40 1.7M
2025-01-10 17.34 17.35 16.72 17.15 3.9M
2025-01-08 17.65 17.73 17.49 17.55 2.2M
2025-01-07 17.85 18.04 17.66 17.74 1.6M
2025-01-06 18.00 18.11 17.84 17.89 1.8M
2025-01-03 17.82 18.05 17.77 18.04 1.9M
2025-01-02 17.55 17.80 17.46 17.77 1.8M