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
2022-12-30 71.04 71.08 69.91 70.34 0.3M
2022-12-29 70.57 71.47 70.48 71.09 0.3M
2022-12-28 70.74 70.97 69.91 70.16 0.2M
2022-12-27 70.14 70.51 69.65 70.49 0.1M
2022-12-23 68.80 69.87 68.80 69.83 0.2M
2022-12-22 69.33 69.33 67.69 68.98 0.2M
2022-12-21 68.61 69.72 68.61 69.68 0.3M
2022-12-20 68.62 68.98 67.75 68.65 0.3M
2022-12-19 68.58 69.02 68.04 68.58 0.3M
2022-12-16 68.36 69.24 67.30 68.75 1.3M
2022-12-15 70.15 70.29 68.45 69.05 0.4M
2022-12-14 70.90 71.82 70.00 70.36 0.4M
2022-12-13 71.91 72.57 70.33 70.84 0.4M
2022-12-12 70.65 71.15 69.94 70.92 0.3M
2022-12-09 69.96 71.00 69.96 70.14 0.4M
2022-12-08 69.46 70.55 69.35 70.36 0.3M
2022-12-07 70.10 70.63 69.62 69.66 0.3M
2022-12-06 70.02 70.47 69.29 70.14 0.3M
2022-12-05 70.32 70.82 69.84 70.15 0.5M
2022-12-02 69.60 71.22 69.38 71.05 0.6M
2022-12-01 72.52 72.52 70.45 70.50 0.4M
2022-11-30 70.00 71.68 69.36 71.63 0.4M
2022-11-29 70.24 70.68 69.78 70.31 0.2M
2022-11-28 70.18 70.86 69.57 70.57 0.3M
2022-11-25 70.43 71.18 70.28 70.73 0.1M
2022-11-23 69.39 70.15 69.02 70.04 0.3M
2022-11-22 69.23 69.91 69.05 69.56 0.2M
2022-11-21 68.20 68.95 68.15 68.81 0.3M
2022-11-18 67.26 68.54 67.17 68.31 0.5M
2022-11-17 66.53 66.75 66.05 66.50 0.3M
2022-11-16 66.93 67.48 66.45 66.97 0.4M
2022-11-15 67.29 67.80 66.59 67.40 0.4M
2022-11-14 67.05 67.70 66.46 66.79 0.4M
2022-11-11 67.70 67.70 66.79 67.05 0.4M
2022-11-10 65.76 67.81 65.00 67.59 0.5M
2022-11-09 63.46 64.42 63.43 64.16 0.4M
2022-11-08 63.30 64.24 62.95 63.87 0.3M
2022-11-07 64.84 64.84 62.45 63.00 0.5M
2022-11-04 64.28 65.22 63.45 64.74 0.5M
2022-11-03 64.37 64.37 62.25 63.47 0.7M
2022-11-02 65.51 66.87 64.99 65.05 0.4M
2022-11-01 65.47 66.07 64.68 65.66 0.3M
2022-10-31 65.77 65.83 64.70 65.37 1.2M
2022-10-28 64.95 66.15 64.95 65.87 0.6M
2022-10-27 63.68 65.34 63.68 64.72 0.5M
2022-10-26 63.98 64.60 63.34 63.39 1.0M
2022-10-25 61.62 63.45 61.42 63.00 0.4M
2022-10-24 61.74 62.66 61.10 61.59 0.4M
2022-10-21 61.66 62.02 60.74 61.33 0.6M
2022-10-20 63.19 63.19 60.90 61.08 0.5M
2022-10-19 63.36 63.82 62.72 62.98 0.4M
2022-10-18 64.23 64.95 63.73 64.16 0.6M
2022-10-17 62.41 64.22 62.40 63.32 0.6M
2022-10-14 63.04 63.14 60.78 61.35 0.7M
2022-10-13 60.48 63.34 59.08 62.43 1.2M
2022-10-12 64.56 64.56 62.60 62.64 0.4M
2022-10-11 65.26 66.15 64.42 64.59 0.7M
2022-10-10 64.93 66.21 64.81 65.27 0.4M
2022-10-07 65.30 65.57 64.32 64.73 0.6M
2022-10-06 68.45 68.45 65.63 65.67 0.4M
2022-10-05 69.62 69.62 68.20 68.85 0.4M
2022-10-04 69.74 71.14 69.53 70.66 0.3M
2022-10-03 69.06 70.47 68.68 69.56 0.4M
2022-09-30 69.58 69.58 67.64 67.73 0.5M
2022-09-29 70.48 70.78 68.52 69.15 0.5M
2022-09-28 70.19 71.71 69.47 71.20 0.4M
2022-09-27 72.20 72.35 69.41 69.48 0.4M
2022-09-26 72.97 73.03 71.02 71.68 0.3M
2022-09-23 74.32 74.32 72.51 73.28 0.3M
2022-09-22 74.48 75.47 74.00 74.82 0.3M
2022-09-21 76.63 77.00 74.76 74.77 0.4M
2022-09-20 76.84 76.84 74.96 75.92 0.4M
2022-09-19 75.81 77.47 75.65 77.38 0.3M
2022-09-16 76.16 76.65 75.86 76.41 0.7M
2022-09-15 77.19 77.39 76.30 76.32 0.3M
2022-09-14 77.16 78.43 77.10 77.82 0.2M
2022-09-13 78.24 78.67 76.69 77.00 0.5M
2022-09-12 78.31 79.15 78.18 78.73 0.5M
2022-09-09 78.26 78.72 77.37 78.26 0.5M
2022-09-08 77.29 77.96 76.99 77.37 0.2M
2022-09-07 75.86 77.65 75.86 77.58 0.2M
2022-09-06 76.10 77.05 75.43 75.67 0.3M
2022-09-02 76.55 77.76 75.73 75.80 0.4M
2022-09-01 75.48 76.75 75.28 76.42 0.2M
2022-08-31 76.25 76.65 75.33 75.48 0.2M
2022-08-30 77.83 77.93 76.08 76.50 0.3M
2022-08-29 77.80 78.88 77.20 77.92 0.2M
2022-08-26 78.45 79.15 78.02 78.02 0.4M
2022-08-25 77.55 78.42 77.29 78.41 0.3M
2022-08-24 77.98 77.98 76.91 77.42 0.4M
2022-08-23 78.72 78.72 77.72 77.73 0.2M
2022-08-22 78.84 79.22 78.37 78.60 0.3M
2022-08-19 78.84 79.78 78.75 79.16 0.2M
2022-08-18 78.69 79.36 78.69 79.00 0.2M
2022-08-17 77.80 79.03 77.80 78.74 0.3M
2022-08-16 78.40 79.17 78.38 78.84 0.2M
2022-08-15 77.39 78.47 77.15 78.32 0.2M
2022-08-12 76.31 77.85 76.31 77.80 0.3M
2022-08-11 76.88 77.29 75.88 75.93 0.3M
2022-08-10 76.50 77.14 76.27 76.86 0.4M
2022-08-09 75.35 76.33 74.91 76.18 0.3M
2022-08-08 74.89 75.49 74.34 74.66 0.3M
2022-08-05 74.54 74.60 73.53 74.40 0.4M
2022-08-04 76.50 76.65 74.52 75.03 0.5M
2022-08-03 75.50 76.13 74.07 76.13 0.3M
2022-08-02 76.69 76.69 75.58 75.72 0.2M
2022-08-01 77.00 77.09 75.28 76.22 0.3M
2022-07-29 76.30 78.00 76.30 77.20 0.7M
2022-07-28 75.15 76.49 74.71 76.41 0.3M
2022-07-27 74.58 74.71 73.44 74.39 0.4M
2022-07-26 73.56 74.93 73.56 74.79 0.3M
2022-07-25 71.65 73.61 71.27 73.53 0.4M
2022-07-22 70.98 71.56 70.48 71.54 0.2M
2022-07-21 70.16 70.51 69.42 70.47 0.2M
2022-07-20 72.44 72.44 70.52 70.61 0.2M
2022-07-19 72.27 72.89 71.98 72.50 0.3M
2022-07-18 72.71 72.71 71.43 71.54 0.2M
2022-07-15 71.92 72.52 70.32 72.38 0.4M
2022-07-14 70.00 71.53 70.00 71.43 0.2M
2022-07-13 70.77 71.79 70.26 71.17 0.2M
2022-07-12 71.59 72.68 70.89 71.30 0.2M
2022-07-11 71.14 72.00 71.04 71.90 0.2M
2022-07-08 71.28 71.61 70.78 71.14 0.2M
2022-07-07 72.33 72.62 71.25 71.28 0.2M
2022-07-06 71.73 72.82 70.63 72.36 0.2M
2022-07-05 75.00 75.05 69.75 71.39 0.4M
2022-07-01 73.62 75.82 72.79 75.59 0.4M
2022-06-30 72.00 73.07 71.61 72.77 0.3M
2022-06-29 73.00 73.57 72.10 72.44 0.3M
2022-06-28 73.83 74.40 72.89 73.20 0.3M
2022-06-27 71.80 73.16 71.50 73.10 0.3M
2022-06-24 70.30 72.07 70.30 71.49 0.5M
2022-06-23 69.44 70.44 69.33 70.17 0.2M
2022-06-22 67.15 69.47 67.15 69.06 0.3M
2022-06-21 67.26 68.26 66.58 67.77 0.3M
2022-06-17 68.92 69.44 66.42 66.81 0.8M
2022-06-16 68.91 69.20 68.02 68.43 0.4M
2022-06-15 69.67 70.69 68.74 69.75 0.5M
2022-06-14 70.58 70.96 68.02 69.24 0.4M
2022-06-13 73.37 73.49 70.52 70.96 0.4M
2022-06-10 73.45 74.93 73.05 74.40 0.2M
2022-06-09 75.58 76.21 74.10 74.19 0.2M
2022-06-08 76.75 76.81 75.71 75.83 0.3M
2022-06-07 76.02 77.08 75.79 77.07 0.3M
2022-06-06 76.37 76.68 75.65 76.31 0.3M
2022-06-03 75.92 76.28 75.13 75.56 0.3M
2022-06-02 76.74 76.74 74.28 75.92 0.4M
2022-06-01 76.66 76.85 75.70 76.38 0.5M
2022-05-31 76.62 76.99 75.90 76.66 0.4M
2022-05-27 76.70 77.41 75.97 77.31 0.5M
2022-05-26 77.95 78.01 76.75 76.77 0.5M
2022-05-25 76.83 77.45 76.32 77.33 0.5M
2022-05-24 74.66 76.94 74.55 76.76 0.6M
2022-05-23 74.59 74.68 73.47 74.31 0.5M
2022-05-20 73.85 73.99 72.58 73.19 0.7M
2022-05-19 74.37 74.41 72.99 73.63 0.6M
2022-05-18 76.64 76.64 74.30 74.43 0.6M
2022-05-17 76.10 76.69 75.00 75.75 0.5M
2022-05-16 76.03 76.72 75.61 76.58 0.4M
2022-05-13 75.24 76.10 73.83 75.98 0.6M
2022-05-12 75.45 75.50 73.83 74.51 0.6M
2022-05-11 75.28 76.76 74.98 75.27 0.6M
2022-05-10 76.81 77.59 74.58 75.28 0.7M
2022-05-09 75.71 77.19 74.57 76.55 0.5M
2022-05-06 74.10 75.81 74.04 75.61 0.5M
2022-05-05 76.37 76.62 74.27 75.34 0.5M
2022-05-04 73.89 75.74 73.42 75.74 0.5M
2022-05-03 72.61 74.16 72.16 73.40 0.4M
2022-05-02 73.65 74.39 71.50 72.37 0.5M
2022-04-29 75.41 75.82 73.09 73.24 0.8M
2022-04-28 76.18 76.52 75.13 75.53 0.5M
2022-04-27 76.30 77.49 75.00 75.91 0.4M
2022-04-26 75.68 77.77 75.68 76.33 0.4M
2022-04-25 79.43 79.43 75.21 76.10 0.5M
2022-04-22 79.62 79.62 78.83 79.03 0.2M
2022-04-21 79.99 80.76 79.57 79.65 0.3M
2022-04-20 80.00 80.95 79.84 79.99 0.3M
2022-04-19 78.94 79.44 78.76 79.18 0.2M
2022-04-18 78.83 79.59 77.93 78.44 0.2M
2022-04-14 78.48 79.29 78.46 78.65 0.2M
2022-04-13 78.17 78.46 77.44 78.30 0.3M
2022-04-12 77.30 78.17 77.15 77.95 0.3M
2022-04-11 79.00 79.35 77.29 77.31 0.3M
2022-04-08 77.91 78.88 77.62 78.64 0.2M
2022-04-07 78.31 78.99 77.34 77.73 0.3M
2022-04-06 76.81 78.62 76.81 78.39 0.3M
2022-04-05 76.28 77.53 76.28 76.80 0.3M
2022-04-04 77.76 77.77 75.46 76.36 0.4M
2022-04-01 76.94 78.55 76.57 78.44 0.5M
2022-03-31 77.06 77.65 76.57 77.02 0.4M
2022-03-30 75.87 76.76 75.60 76.74 0.3M
2022-03-29 74.87 75.86 74.61 75.74 0.3M
2022-03-28 74.16 74.68 73.74 74.65 0.2M
2022-03-25 72.73 74.40 72.66 74.40 0.3M
2022-03-24 71.97 72.75 71.40 72.51 0.2M
2022-03-23 71.96 72.43 70.84 71.92 0.4M
2022-03-22 72.61 72.61 71.56 72.20 0.3M
2022-03-21 71.63 72.50 71.51 72.39 0.2M
2022-03-18 72.44 72.69 71.00 71.88 1.2M
2022-03-17 71.37 72.80 70.96 72.16 0.4M
2022-03-16 72.56 72.71 70.08 71.58 0.3M
2022-03-15 71.50 72.72 71.39 72.46 0.4M
2022-03-14 71.35 71.42 70.25 71.17 0.2M
2022-03-11 70.48 71.59 70.48 71.04 0.2M
2022-03-10 69.61 70.98 69.61 70.90 0.3M
2022-03-09 72.31 72.44 70.28 70.33 0.4M
2022-03-08 72.95 73.27 71.45 71.45 0.3M
2022-03-07 73.00 73.43 71.86 72.77 0.3M
2022-03-04 71.05 72.82 70.83 72.78 0.5M
2022-03-03 70.17 71.69 69.85 71.54 0.4M
2022-03-02 68.68 70.11 68.39 69.95 0.4M
2022-03-01 69.79 70.58 67.67 68.48 0.6M
2022-02-28 69.32 70.25 69.32 69.99 0.5M
2022-02-25 68.85 70.38 68.71 69.89 0.6M
2022-02-24 66.53 68.18 65.92 68.03 0.7M
2022-02-23 69.47 69.70 67.03 67.08 0.4M
2022-02-22 69.17 70.10 68.48 69.14 0.7M
2022-02-18 67.87 69.27 67.84 69.01 0.6M
2022-02-17 66.89 68.52 66.56 68.23 0.5M
2022-02-16 66.61 67.29 65.97 67.26 0.3M
2022-02-15 66.79 67.12 66.25 66.65 0.3M
2022-02-14 66.81 67.32 65.44 66.29 0.3M
2022-02-11 66.91 66.97 65.90 66.66 0.3M
2022-02-10 66.11 68.12 65.58 66.77 0.5M
2022-02-09 66.63 66.93 65.47 66.93 0.5M
2022-02-08 67.97 68.03 66.26 66.33 0.4M
2022-02-07 65.75 68.03 65.40 67.75 0.7M
2022-02-04 66.19 66.19 64.39 64.96 0.5M
2022-02-03 66.50 67.25 66.20 66.31 0.4M
2022-02-02 66.84 67.41 66.61 66.73 0.5M
2022-02-01 67.43 67.94 66.24 66.95 0.2M
2022-01-31 66.97 67.84 66.29 67.74 0.8M
2022-01-28 66.66 67.57 66.21 67.56 0.3M
2022-01-27 66.97 67.80 66.33 66.64 0.3M
2022-01-26 67.69 68.36 66.14 66.80 0.5M
2022-01-25 66.00 68.09 65.74 67.44 0.4M
2022-01-24 66.90 67.63 65.32 66.85 0.4M
2022-01-21 67.12 68.19 66.83 66.93 0.2M
2022-01-20 67.20 68.24 66.83 66.91 0.2M
2022-01-19 67.54 68.41 67.18 67.22 0.2M
2022-01-18 68.00 68.70 67.01 67.73 0.2M
2022-01-14 67.61 68.61 67.61 68.49 0.2M
2022-01-13 67.83 69.15 67.70 68.38 0.2M
2022-01-12 67.83 68.43 67.00 67.94 0.3M
2022-01-11 69.59 69.65 67.60 67.83 0.3M
2022-01-10 70.57 71.07 69.25 69.41 0.3M
2022-01-07 69.40 70.59 69.24 70.39 0.3M
2022-01-06 70.72 70.93 69.42 69.54 0.3M
2022-01-05 70.45 71.52 70.21 70.40 0.2M
2022-01-04 70.16 71.10 70.05 70.45 0.2M
2022-01-03 70.69 71.00 69.21 69.90 0.2M