黑山

BKH
🏛️ 美国 →
60.57
最后更新: 2025-10-01
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 70.52 70.92 70.24 70.57 0.2M
2021-12-30 70.50 70.93 70.35 70.71 0.1M
2021-12-29 69.82 70.34 69.54 70.32 0.1M
2021-12-28 69.08 69.59 68.89 69.53 0.2M
2021-12-27 68.62 69.19 68.16 69.15 0.1M
2021-12-23 69.00 69.22 68.51 68.69 0.2M
2021-12-22 68.06 68.96 67.83 68.96 0.2M
2021-12-21 68.44 68.81 67.81 68.32 0.2M
2021-12-20 67.39 67.98 66.08 67.86 0.4M
2021-12-17 68.98 69.67 67.59 67.98 0.8M
2021-12-16 69.92 70.50 69.05 69.22 0.4M
2021-12-15 68.72 70.19 68.72 69.96 0.3M
2021-12-14 68.79 69.12 68.14 68.45 0.3M
2021-12-13 67.03 69.12 67.00 68.46 0.5M
2021-12-10 67.34 67.89 67.16 67.28 0.2M
2021-12-09 66.89 67.30 66.48 67.08 0.2M
2021-12-08 66.94 67.63 66.90 67.18 0.2M
2021-12-07 67.13 67.84 66.68 66.92 0.4M
2021-12-06 66.58 67.76 66.46 67.08 0.3M
2021-12-03 65.70 66.00 65.09 65.81 0.3M
2021-12-02 64.44 65.90 64.27 65.37 0.2M
2021-12-01 64.85 66.26 64.23 64.27 0.3M
2021-11-30 65.66 65.66 64.08 64.12 0.3M
2021-11-29 65.69 66.46 65.06 66.12 0.2M
2021-11-26 65.94 66.19 64.54 64.98 0.2M
2021-11-24 67.17 67.42 66.38 66.84 0.2M
2021-11-23 66.51 67.29 66.20 67.15 0.3M
2021-11-22 65.50 66.78 65.18 66.46 0.2M
2021-11-19 64.17 65.34 63.99 65.24 0.2M
2021-11-18 64.44 64.88 64.10 64.50 0.2M
2021-11-17 64.44 64.74 63.73 64.54 0.2M
2021-11-16 65.57 65.84 64.44 64.59 0.3M
2021-11-15 65.48 66.12 65.15 66.12 0.3M
2021-11-12 65.72 65.84 64.95 65.04 0.2M
2021-11-11 66.25 66.35 65.08 65.56 0.3M
2021-11-10 64.57 66.58 64.57 66.43 0.3M
2021-11-09 64.92 65.30 64.31 64.62 0.3M
2021-11-08 66.31 66.47 64.17 64.74 0.4M
2021-11-05 66.11 67.11 65.85 66.10 0.3M
2021-11-04 67.63 67.78 65.29 65.67 0.4M
2021-11-03 66.52 68.61 66.52 67.61 0.4M
2021-11-02 67.66 67.66 66.17 66.40 0.3M
2021-11-01 66.68 67.74 66.34 67.51 0.3M
2021-10-29 66.68 67.28 65.68 66.38 1.6M
2021-10-28 66.11 66.86 66.11 66.79 0.3M
2021-10-27 66.75 66.75 65.83 66.13 0.3M
2021-10-26 66.44 66.95 66.23 66.32 0.3M
2021-10-25 66.18 66.71 65.58 66.44 0.3M
2021-10-22 66.00 66.58 65.58 66.33 0.3M
2021-10-21 65.26 65.88 65.04 65.80 0.3M
2021-10-20 64.64 65.70 64.64 65.25 0.2M
2021-10-19 64.26 64.72 63.97 64.56 0.2M
2021-10-18 64.13 64.13 63.42 63.87 0.3M
2021-10-15 65.13 65.28 64.52 64.57 0.3M
2021-10-14 64.67 64.87 64.31 64.77 0.2M
2021-10-13 63.41 64.28 63.03 64.15 0.2M
2021-10-12 63.28 63.97 62.78 63.66 0.2M
2021-10-11 63.91 64.12 62.91 63.12 0.2M
2021-10-08 65.02 65.20 63.98 63.99 0.2M
2021-10-07 66.12 66.26 64.68 65.02 0.4M
2021-10-06 64.55 66.18 64.15 66.12 0.4M
2021-10-05 64.75 65.29 64.10 64.85 0.3M
2021-10-04 63.14 64.71 63.14 64.45 0.3M
2021-10-01 63.24 64.05 62.48 63.15 0.3M
2021-09-30 63.79 63.86 62.74 62.76 0.3M
2021-09-29 62.51 63.64 62.16 63.54 0.2M
2021-09-28 63.17 63.48 61.95 62.28 0.3M
2021-09-27 62.89 64.18 62.80 63.23 0.2M
2021-09-24 63.19 63.58 62.60 62.86 0.3M
2021-09-23 63.81 64.49 63.10 63.23 0.2M
2021-09-22 64.25 64.70 63.69 63.84 0.3M
2021-09-21 64.82 65.23 63.97 64.04 0.2M
2021-09-20 64.81 65.24 63.76 64.47 0.4M
2021-09-17 66.80 67.11 65.36 65.40 0.9M
2021-09-16 67.69 67.74 66.41 66.61 0.4M
2021-09-15 67.65 68.50 67.31 67.69 0.3M
2021-09-14 68.04 68.10 67.24 67.73 0.3M
2021-09-13 67.89 68.24 67.41 67.61 0.3M
2021-09-10 68.99 69.01 67.34 67.36 0.4M
2021-09-09 70.00 70.18 68.91 68.94 0.3M
2021-09-08 69.79 71.03 69.50 70.13 0.3M
2021-09-07 71.15 71.38 69.97 69.99 0.2M
2021-09-03 71.92 71.92 71.22 71.49 0.1M
2021-09-02 71.64 72.13 71.34 72.10 0.2M
2021-09-01 70.52 71.62 70.07 71.53 0.2M
2021-08-31 70.40 70.80 69.96 70.33 0.2M
2021-08-30 70.84 70.84 70.13 70.66 0.1M
2021-08-27 70.21 71.07 70.03 70.71 0.2M
2021-08-26 70.74 71.15 70.17 70.21 0.2M
2021-08-25 71.08 71.20 70.15 70.93 0.2M
2021-08-24 71.64 71.64 70.51 70.84 0.2M
2021-08-23 72.62 72.77 71.42 71.58 0.1M
2021-08-20 71.67 72.78 71.66 72.59 0.2M
2021-08-19 71.61 72.35 71.44 71.76 0.2M
2021-08-18 72.28 72.28 71.40 71.84 0.2M
2021-08-17 71.43 72.42 71.13 72.35 0.2M
2021-08-16 72.25 72.63 71.63 72.39 0.2M
2021-08-13 71.18 72.09 71.12 72.05 0.1M
2021-08-12 71.65 71.82 70.99 71.21 0.2M
2021-08-11 70.36 71.42 70.20 71.39 0.2M
2021-08-10 70.11 70.51 69.57 70.24 0.2M
2021-08-09 70.55 70.86 69.74 69.91 0.2M
2021-08-06 71.00 71.56 70.25 70.25 0.4M
2021-08-05 70.00 70.69 69.32 70.59 0.2M
2021-08-04 69.16 70.07 68.65 69.96 0.3M
2021-08-03 68.39 69.93 67.86 69.93 0.4M
2021-08-02 67.98 68.76 67.70 68.03 0.2M
2021-07-30 68.21 68.85 67.36 67.65 0.5M
2021-07-29 68.59 68.89 67.81 68.24 0.2M
2021-07-28 68.25 68.73 67.55 68.37 0.2M
2021-07-27 67.36 68.49 67.08 68.06 0.2M
2021-07-26 67.85 68.12 67.28 67.49 0.2M
2021-07-23 66.77 67.73 66.50 67.66 0.2M
2021-07-22 66.83 67.13 66.15 66.33 0.3M
2021-07-21 68.25 68.60 67.07 67.12 0.2M
2021-07-20 66.32 68.38 66.32 67.92 0.4M
2021-07-19 67.90 68.16 65.65 66.37 0.3M
2021-07-16 68.08 69.04 68.07 68.48 0.3M
2021-07-15 66.28 67.97 66.15 67.87 0.3M
2021-07-14 66.16 67.04 65.84 66.46 0.2M
2021-07-13 66.57 66.71 65.97 66.09 0.2M
2021-07-12 66.43 66.88 66.01 66.81 0.2M
2021-07-09 65.96 66.75 65.80 66.66 0.2M
2021-07-08 65.49 66.09 65.30 65.61 0.2M
2021-07-07 65.22 66.13 65.18 66.00 0.2M
2021-07-06 65.80 66.04 64.26 65.49 0.4M
2021-07-02 66.43 66.52 65.69 65.77 0.2M
2021-07-01 65.91 66.66 65.59 66.21 0.3M
2021-06-30 65.55 65.97 64.88 65.63 0.3M
2021-06-29 67.28 67.42 65.58 65.63 0.3M
2021-06-28 67.84 68.14 67.36 67.46 0.3M
2021-06-25 67.53 68.25 67.39 67.98 0.8M
2021-06-24 67.22 67.75 66.60 67.59 0.4M
2021-06-23 68.53 68.53 67.09 67.13 0.5M
2021-06-22 69.44 69.61 68.51 68.58 0.4M
2021-06-21 67.75 69.77 67.67 69.55 0.5M
2021-06-18 69.56 69.56 67.57 67.59 1.1M
2021-06-17 69.93 70.30 69.53 69.93 0.5M
2021-06-16 70.05 70.20 69.13 69.95 0.7M
2021-06-15 69.28 70.06 69.24 69.82 0.3M
2021-06-14 69.70 69.93 68.97 69.44 0.4M
2021-06-11 69.20 69.67 68.81 69.67 0.3M
2021-06-10 69.15 69.32 68.75 69.15 0.3M
2021-06-09 68.97 69.13 68.40 69.05 0.3M
2021-06-08 68.93 68.93 68.30 68.77 0.2M
2021-06-07 68.62 69.07 68.40 68.74 0.4M
2021-06-04 68.18 68.68 67.99 68.47 0.7M
2021-06-03 66.31 68.04 66.01 67.90 0.5M
2021-06-02 66.20 66.87 65.60 66.68 0.5M
2021-06-01 65.97 66.04 65.33 65.97 0.3M
2021-05-28 65.52 65.82 65.28 65.79 0.3M
2021-05-27 65.87 66.00 65.32 65.35 0.3M
2021-05-26 65.52 66.20 65.38 65.65 0.4M
2021-05-25 65.90 66.10 65.11 65.78 0.4M
2021-05-24 66.26 66.48 65.61 66.04 0.3M
2021-05-21 66.29 66.72 65.83 66.17 1.0M
2021-05-20 65.31 66.47 65.26 66.21 0.4M
2021-05-19 65.23 65.37 64.71 65.25 0.4M
2021-05-18 66.04 66.13 65.55 65.59 0.3M
2021-05-17 67.09 67.11 65.74 66.04 0.3M
2021-05-14 67.26 67.95 66.84 67.61 0.4M
2021-05-13 65.30 67.44 65.08 67.01 0.4M
2021-05-12 67.13 67.35 65.26 65.32 0.3M
2021-05-11 68.50 68.50 66.82 67.23 0.4M
2021-05-10 68.64 69.65 68.62 68.86 0.2M
2021-05-07 68.13 69.03 67.89 68.61 0.2M
2021-05-06 67.77 68.40 67.38 68.40 0.3M
2021-05-05 68.71 68.71 66.30 67.42 0.4M
2021-05-04 69.10 69.37 68.44 68.65 0.3M
2021-05-03 69.33 69.94 68.79 68.99 0.3M
2021-04-30 68.66 68.98 68.42 68.98 0.4M
2021-04-29 68.43 69.33 68.43 68.79 0.2M
2021-04-28 68.41 68.66 67.71 68.16 0.3M
2021-04-27 69.13 69.36 68.07 68.12 0.2M
2021-04-26 69.69 69.69 69.09 69.23 0.2M
2021-04-23 69.79 70.16 69.26 69.56 0.3M
2021-04-22 70.48 70.49 69.65 69.86 0.2M
2021-04-21 71.03 71.08 70.23 70.41 0.3M
2021-04-20 70.35 71.34 70.11 71.09 0.2M
2021-04-19 70.75 70.99 70.10 70.47 0.3M
2021-04-16 70.72 71.21 70.27 70.59 0.3M
2021-04-15 69.64 70.25 69.01 70.23 0.2M
2021-04-14 68.51 69.66 68.51 69.50 0.2M
2021-04-13 68.60 69.08 68.23 68.67 0.2M
2021-04-12 68.10 69.07 67.95 68.85 0.3M
2021-04-09 67.40 67.93 67.39 67.68 0.4M
2021-04-08 67.53 68.14 66.81 67.38 0.4M
2021-04-07 67.85 68.17 67.30 67.36 0.3M
2021-04-06 67.99 68.47 67.30 67.79 0.3M
2021-04-05 66.79 68.21 66.79 67.81 0.2M
2021-04-01 66.62 66.80 65.96 66.70 0.3M
2021-03-31 66.53 67.32 66.37 66.77 0.4M
2021-03-30 66.80 67.46 66.34 66.78 0.2M
2021-03-29 66.46 67.47 66.43 67.21 0.3M
2021-03-26 67.36 67.36 66.20 66.69 0.3M
2021-03-25 65.90 67.33 65.80 66.79 0.3M
2021-03-24 64.85 66.63 64.85 65.89 0.3M
2021-03-23 65.11 65.73 64.70 65.03 0.4M
2021-03-22 66.96 67.29 65.13 65.20 0.4M
2021-03-19 65.95 67.08 64.66 67.08 1.7M
2021-03-18 66.00 66.48 65.06 65.94 0.3M
2021-03-17 66.91 66.91 65.74 65.96 0.3M
2021-03-16 66.08 66.85 66.06 66.67 0.2M
2021-03-15 65.65 66.41 65.10 66.40 0.3M
2021-03-12 64.65 65.98 64.65 65.79 0.3M
2021-03-11 64.92 65.22 63.84 64.05 0.3M
2021-03-10 63.57 65.62 63.42 65.11 0.3M
2021-03-09 64.17 64.33 63.26 63.57 0.3M
2021-03-08 62.97 64.66 62.76 64.15 0.3M
2021-03-05 60.50 62.80 60.50 62.55 0.4M
2021-03-04 59.83 61.04 59.60 59.90 0.4M
2021-03-03 59.00 59.88 58.53 59.45 0.5M
2021-03-02 59.95 60.20 58.89 59.96 0.4M
2021-03-01 60.13 60.99 59.74 59.86 0.5M
2021-02-26 60.56 60.63 59.06 59.16 0.6M
2021-02-25 60.46 61.05 59.64 60.21 0.4M
2021-02-24 61.35 61.50 60.37 60.79 0.4M
2021-02-23 59.91 61.64 59.63 61.24 0.5M
2021-02-22 61.32 61.40 58.43 59.38 0.6M
2021-02-19 61.22 61.86 60.99 61.35 0.3M
2021-02-18 61.19 61.79 60.95 61.22 0.3M
2021-02-17 61.41 61.58 60.65 61.21 0.4M
2021-02-16 61.62 61.62 60.62 61.13 0.3M
2021-02-12 61.68 62.03 61.11 61.62 0.2M
2021-02-11 61.61 61.99 60.93 61.86 0.4M
2021-02-10 62.88 63.91 60.92 61.98 0.4M
2021-02-09 61.82 62.58 61.42 62.48 0.3M
2021-02-08 62.00 62.25 60.55 61.68 0.4M
2021-02-05 61.50 62.04 60.99 61.93 0.3M
2021-02-04 60.38 61.23 60.00 61.01 0.3M
2021-02-03 60.50 60.89 59.43 60.21 0.3M
2021-02-02 60.64 61.59 60.49 60.91 0.3M
2021-02-01 59.27 60.41 58.72 60.29 0.4M
2021-01-29 59.49 59.99 58.64 59.12 1.2M
2021-01-28 59.39 60.40 58.79 59.60 0.5M
2021-01-27 59.13 60.01 58.22 58.97 0.5M
2021-01-26 61.43 61.43 60.01 60.05 0.3M
2021-01-25 59.01 61.10 59.01 61.10 0.4M
2021-01-22 59.88 60.15 58.52 59.16 0.6M
2021-01-21 60.70 60.70 59.98 60.26 0.2M
2021-01-20 60.84 61.41 60.07 60.98 0.3M
2021-01-19 62.50 62.50 60.95 60.99 0.4M
2021-01-15 60.94 62.31 60.42 61.97 0.3M
2021-01-14 60.83 61.66 60.30 61.23 0.3M
2021-01-13 60.02 60.78 59.79 60.53 0.3M
2021-01-12 59.40 60.23 59.20 60.10 0.3M
2021-01-11 58.98 59.83 58.98 59.45 0.4M
2021-01-08 60.01 60.01 58.36 59.38 0.4M
2021-01-07 61.90 62.11 59.79 59.96 0.3M
2021-01-06 60.31 62.24 60.31 61.89 0.6M
2021-01-05 60.12 60.53 58.85 59.55 0.4M
2021-01-04 61.61 61.72 59.40 60.04 0.4M