黑山

BKH
🏛️ 美国 →
61.59
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
2023-12-29 54.04 54.20 53.68 53.95 0.3M
2023-12-28 53.38 54.34 53.38 54.31 0.4M
2023-12-27 54.20 54.30 53.49 53.64 0.4M
2023-12-26 54.36 54.65 54.23 54.25 0.3M
2023-12-22 54.51 55.25 53.94 54.32 0.5M
2023-12-21 54.32 54.53 53.40 53.92 0.6M
2023-12-20 55.16 55.53 54.06 54.16 0.6M
2023-12-19 54.75 55.38 54.55 55.15 0.4M
2023-12-18 54.94 54.97 54.31 54.43 0.3M
2023-12-15 55.69 55.79 54.26 54.62 1.4M
2023-12-14 56.65 57.16 55.63 55.71 0.5M
2023-12-13 53.91 56.29 53.52 56.01 0.6M
2023-12-12 53.94 54.04 53.31 53.81 0.3M
2023-12-11 53.74 54.28 53.54 53.93 0.3M
2023-12-08 54.04 54.26 53.59 54.10 0.3M
2023-12-07 53.89 54.25 53.56 54.08 0.4M
2023-12-06 53.90 54.42 53.43 53.85 0.4M
2023-12-05 53.42 53.50 52.68 53.43 0.4M
2023-12-04 53.05 53.93 53.00 53.47 0.4M
2023-12-01 51.54 53.50 51.54 53.46 0.7M
2023-11-30 51.34 51.72 50.79 51.59 0.7M
2023-11-29 51.84 52.19 51.02 51.24 0.6M
2023-11-28 51.07 51.83 50.66 51.56 0.3M
2023-11-27 51.25 51.31 50.66 51.13 0.4M
2023-11-24 51.26 51.48 51.11 51.26 0.1M
2023-11-22 51.22 51.32 50.65 51.19 0.5M
2023-11-21 51.18 51.59 50.73 50.91 0.5M
2023-11-20 51.22 51.25 50.25 50.71 0.4M
2023-11-17 51.54 51.72 51.04 51.67 0.5M
2023-11-16 51.96 52.03 51.09 51.10 0.5M
2023-11-15 50.96 52.39 50.96 52.30 0.9M
2023-11-14 49.56 51.16 49.48 51.14 0.6M
2023-11-13 49.00 49.15 48.27 48.29 0.3M
2023-11-10 48.75 49.33 48.32 49.14 0.6M
2023-11-09 49.87 50.36 48.36 48.44 0.9M
2023-11-08 51.00 51.00 49.62 49.82 0.3M
2023-11-07 51.34 51.43 50.85 51.09 0.4M
2023-11-06 51.37 51.80 51.36 51.48 0.5M
2023-11-03 50.73 51.94 50.73 51.52 0.6M
2023-11-02 49.28 50.48 48.81 49.91 1.2M
2023-11-01 48.43 48.79 47.49 48.44 0.6M
2023-10-31 48.37 48.85 47.77 48.35 0.6M
2023-10-30 48.46 49.19 47.74 48.06 0.8M
2023-10-27 48.74 49.04 48.05 48.30 0.4M
2023-10-26 48.63 49.50 48.55 49.03 0.4M
2023-10-25 48.00 48.43 47.59 48.40 0.7M
2023-10-24 48.74 48.92 48.09 48.23 0.6M
2023-10-23 48.69 49.13 48.14 48.16 0.7M
2023-10-20 50.27 50.53 48.73 48.90 1.1M
2023-10-19 49.87 50.77 49.70 50.08 0.7M
2023-10-18 51.19 51.32 50.11 50.15 0.6M
2023-10-17 51.38 51.87 51.10 51.40 0.7M
2023-10-16 50.75 51.96 50.44 51.85 0.7M
2023-10-13 50.34 50.62 49.99 50.62 0.6M
2023-10-12 50.56 50.84 49.34 49.75 0.5M
2023-10-11 50.29 50.87 49.95 50.72 0.7M
2023-10-10 49.51 50.00 49.38 49.98 0.5M
2023-10-09 48.30 49.28 48.30 49.27 0.8M
2023-10-06 47.77 48.51 46.61 48.38 0.7M
2023-10-05 48.05 48.53 47.54 48.33 0.7M
2023-10-04 48.17 48.35 47.40 48.14 0.8M
2023-10-03 47.46 48.12 46.43 48.02 1.4M
2023-10-02 50.38 50.38 47.65 47.93 0.8M
2023-09-29 51.07 51.47 50.20 50.59 0.5M
2023-09-28 51.84 51.88 50.32 50.55 0.5M
2023-09-27 52.03 52.31 51.33 51.62 0.4M
2023-09-26 53.35 53.59 51.95 52.03 0.4M
2023-09-25 53.52 53.78 53.15 53.77 0.3M
2023-09-22 53.75 54.04 53.54 53.67 0.3M
2023-09-21 54.43 54.75 54.07 54.07 0.3M
2023-09-20 54.96 55.22 54.63 54.64 0.3M
2023-09-19 55.18 55.43 54.67 54.69 0.5M
2023-09-18 55.46 55.53 54.86 55.12 0.2M
2023-09-15 55.67 56.19 55.23 55.41 1.2M
2023-09-14 55.75 56.27 55.67 55.79 0.3M
2023-09-13 54.99 55.60 54.88 55.32 0.3M
2023-09-12 54.50 54.95 54.13 54.89 0.3M
2023-09-11 54.10 54.94 54.10 54.43 0.4M
2023-09-08 53.90 54.26 53.54 54.11 0.5M
2023-09-07 53.88 54.26 53.62 53.75 0.4M
2023-09-06 53.63 53.80 53.26 53.50 0.4M
2023-09-05 54.53 54.76 53.59 53.63 0.5M
2023-09-01 55.35 55.46 54.26 54.74 0.3M
2023-08-31 55.91 55.91 54.89 55.00 0.3M
2023-08-30 55.72 56.05 55.40 55.60 0.3M
2023-08-29 55.64 55.88 55.27 55.72 0.3M
2023-08-28 55.52 56.27 55.40 55.48 0.3M
2023-08-25 55.60 56.06 55.15 55.40 0.3M
2023-08-24 55.22 56.35 55.10 55.31 0.4M
2023-08-23 56.02 56.07 55.25 55.60 0.5M
2023-08-22 54.83 55.74 54.72 55.69 0.4M
2023-08-21 55.05 55.18 53.88 54.92 0.5M
2023-08-18 55.54 55.89 55.20 55.23 0.4M
2023-08-17 55.91 56.36 55.44 55.51 0.3M
2023-08-16 56.16 56.50 55.90 56.40 0.4M
2023-08-15 56.67 56.88 55.91 55.93 0.4M
2023-08-14 58.00 58.00 56.80 56.93 0.6M
2023-08-11 58.57 58.58 58.01 58.14 0.4M
2023-08-10 58.65 59.33 58.38 58.47 0.6M
2023-08-09 58.04 59.20 57.90 58.70 0.5M
2023-08-08 57.58 58.54 57.45 58.32 0.6M
2023-08-07 56.89 57.93 56.89 57.68 0.6M
2023-08-04 58.10 58.42 56.60 56.89 0.5M
2023-08-03 59.12 59.12 56.60 57.83 1.0M
2023-08-02 59.10 59.88 59.00 59.31 0.6M
2023-08-01 60.45 60.86 59.12 59.20 0.6M
2023-07-31 60.40 61.01 60.07 60.33 5.8M
2023-07-28 60.29 60.39 59.45 60.18 0.6M
2023-07-27 61.31 61.43 59.80 59.81 0.5M
2023-07-26 60.89 61.81 60.81 61.54 0.5M
2023-07-25 60.91 61.19 60.35 60.83 0.7M
2023-07-24 61.35 61.52 60.56 60.90 0.5M
2023-07-21 61.14 61.94 60.23 61.27 0.7M
2023-07-20 60.45 61.25 59.73 61.24 0.5M
2023-07-19 59.95 60.87 59.55 60.14 0.5M
2023-07-18 59.06 59.85 58.77 59.55 0.7M
2023-07-17 59.06 59.63 58.50 58.86 0.6M
2023-07-14 60.32 60.32 58.76 59.37 0.8M
2023-07-13 59.55 60.46 59.50 60.40 0.6M
2023-07-12 58.65 59.78 58.29 59.62 0.9M
2023-07-11 57.34 58.20 57.10 58.20 0.7M
2023-07-10 58.02 58.13 56.75 57.23 0.7M
2023-07-07 58.84 59.39 57.35 57.84 1.2M
2023-07-06 59.81 60.19 58.99 59.29 0.6M
2023-07-05 60.05 61.14 59.89 60.26 0.3M
2023-07-03 60.13 60.77 60.09 60.39 0.2M
2023-06-30 60.55 60.67 59.75 60.26 0.3M
2023-06-29 59.19 60.37 59.06 60.33 0.4M
2023-06-28 60.14 60.14 59.24 59.57 0.3M
2023-06-27 60.19 60.88 59.80 60.30 0.4M
2023-06-26 59.73 60.51 59.19 60.19 0.4M
2023-06-23 61.29 61.55 59.24 59.48 0.8M
2023-06-22 61.66 61.66 60.60 61.08 0.4M
2023-06-21 61.01 61.90 60.07 61.34 0.3M
2023-06-20 62.29 62.32 61.13 61.17 0.4M
2023-06-16 62.60 62.83 62.02 62.57 1.0M
2023-06-15 62.24 62.24 61.55 62.20 0.6M
2023-06-14 62.09 62.86 61.73 61.82 0.7M
2023-06-13 62.22 62.89 62.00 62.10 0.4M
2023-06-12 63.34 63.51 61.78 62.54 0.8M
2023-06-09 64.01 64.01 63.30 63.40 0.2M
2023-06-08 63.96 64.36 63.35 64.04 0.3M
2023-06-07 63.14 64.47 62.70 64.15 0.4M
2023-06-06 62.26 63.05 61.91 62.86 0.3M
2023-06-05 62.24 62.89 61.42 62.03 0.3M
2023-06-02 60.21 62.54 60.21 62.30 0.6M
2023-06-01 61.20 61.20 60.08 60.48 0.3M
2023-05-31 60.28 61.40 60.28 60.95 0.7M
2023-05-30 60.62 60.84 59.93 59.93 0.3M
2023-05-26 60.79 60.79 60.10 60.60 0.3M
2023-05-25 61.70 61.81 60.50 60.68 0.3M
2023-05-24 62.39 62.60 61.88 61.92 0.3M
2023-05-23 62.95 63.56 62.50 62.51 0.4M
2023-05-22 63.11 63.62 62.77 62.83 0.3M
2023-05-19 63.65 63.87 62.88 63.05 0.4M
2023-05-18 62.91 63.44 62.50 63.19 0.4M
2023-05-17 63.47 63.58 62.78 63.33 0.4M
2023-05-16 65.08 65.28 63.85 64.02 0.5M
2023-05-15 65.83 65.83 64.74 64.98 0.2M
2023-05-12 65.63 66.43 65.31 65.59 0.2M
2023-05-11 65.97 66.20 64.97 65.16 0.2M
2023-05-10 66.32 66.54 65.20 65.96 0.3M
2023-05-09 66.05 66.18 65.48 65.76 0.3M
2023-05-08 65.99 66.40 65.35 66.07 0.2M
2023-05-05 66.31 66.85 65.97 66.14 0.4M
2023-05-04 64.55 65.92 63.60 65.87 0.9M
2023-05-03 64.51 65.46 64.32 64.44 0.3M
2023-05-02 65.38 65.48 63.42 64.17 0.4M
2023-05-01 65.21 65.97 65.16 65.37 0.3M
2023-04-28 65.54 66.08 65.08 65.29 1.1M
2023-04-27 64.17 65.69 64.17 65.63 0.3M
2023-04-26 64.24 64.93 63.60 63.95 0.4M
2023-04-25 65.03 65.52 64.79 64.86 0.4M
2023-04-24 65.60 65.66 64.87 65.15 0.3M
2023-04-21 65.48 65.87 64.60 65.42 0.3M
2023-04-20 64.90 65.03 64.55 64.96 0.2M
2023-04-19 64.52 65.32 64.30 64.92 0.3M
2023-04-18 65.19 65.19 64.12 64.25 0.2M
2023-04-17 65.21 65.59 64.67 65.19 0.3M
2023-04-14 65.21 65.49 64.44 65.06 0.4M
2023-04-13 65.43 66.03 64.66 65.74 0.4M
2023-04-12 66.35 66.61 65.24 65.66 0.4M
2023-04-11 66.24 66.58 65.80 66.14 0.4M
2023-04-10 65.23 66.30 64.69 66.09 0.4M
2023-04-06 65.52 65.81 64.98 65.43 0.4M
2023-04-05 63.60 65.19 63.60 65.10 0.6M
2023-04-04 62.67 63.44 62.06 63.43 0.6M
2023-04-03 63.08 63.49 62.28 62.59 0.3M
2023-03-31 63.18 63.28 62.50 63.10 0.5M
2023-03-30 63.26 63.49 62.50 62.88 0.4M
2023-03-29 62.27 62.97 62.15 62.96 0.3M
2023-03-28 61.22 62.20 61.22 61.95 0.3M
2023-03-27 61.52 61.75 60.54 61.33 0.3M
2023-03-24 59.20 61.02 59.20 60.97 0.5M
2023-03-23 59.96 60.49 58.81 59.04 0.3M
2023-03-22 61.16 61.61 59.97 60.01 0.3M
2023-03-21 62.52 62.78 60.57 61.29 0.4M
2023-03-20 61.37 62.47 61.32 62.25 0.7M
2023-03-17 61.44 61.82 60.92 61.17 1.4M
2023-03-16 60.96 62.27 60.74 61.76 0.4M
2023-03-15 61.28 62.05 60.76 61.46 0.7M
2023-03-14 61.36 62.13 60.88 61.54 0.4M
2023-03-13 59.80 62.02 59.69 60.40 0.6M
2023-03-10 60.99 61.08 59.56 59.88 0.5M
2023-03-09 61.48 62.08 60.86 60.99 0.3M
2023-03-08 61.21 61.43 60.83 61.35 0.4M
2023-03-07 62.02 62.48 60.70 60.88 0.3M
2023-03-06 62.29 62.63 61.35 61.80 0.4M
2023-03-03 62.00 62.45 61.50 62.27 0.4M
2023-03-02 61.15 61.66 60.80 61.64 0.7M
2023-03-01 61.11 61.32 60.70 61.14 0.7M
2023-02-28 62.18 62.98 61.41 61.41 1.1M
2023-02-27 63.24 63.76 62.30 62.42 0.5M
2023-02-24 62.11 62.89 62.01 62.73 0.4M
2023-02-23 63.06 63.50 62.15 62.36 0.8M
2023-02-22 63.15 63.75 62.81 62.83 0.6M
2023-02-21 64.33 64.35 63.24 63.25 0.4M
2023-02-17 64.48 65.24 64.00 64.72 0.7M
2023-02-16 63.50 64.73 63.30 64.13 0.9M
2023-02-15 62.96 64.87 62.75 64.10 0.7M
2023-02-14 63.53 64.75 63.02 63.38 0.7M
2023-02-13 63.50 64.56 63.50 63.70 0.7M
2023-02-10 62.80 64.30 62.47 64.15 1.0M
2023-02-09 63.67 63.98 62.80 63.21 1.0M
2023-02-08 63.50 64.89 60.37 64.43 2.8M
2023-02-07 70.90 71.15 69.82 71.02 0.3M
2023-02-06 71.78 71.96 70.86 71.42 0.3M
2023-02-03 73.10 73.21 70.89 71.95 0.4M
2023-02-02 72.64 73.98 72.39 73.40 0.4M
2023-02-01 72.02 73.41 71.74 72.47 0.5M
2023-01-31 71.36 72.42 70.81 72.38 0.5M
2023-01-30 71.15 71.69 70.97 71.11 0.2M
2023-01-27 71.34 71.56 70.77 71.29 0.2M
2023-01-26 71.00 71.42 70.52 71.39 0.2M
2023-01-25 70.17 71.12 70.03 71.00 0.2M
2023-01-24 70.83 71.01 69.70 70.58 0.2M
2023-01-23 70.90 71.51 70.30 70.74 0.3M
2023-01-20 70.67 71.07 69.34 71.03 0.3M
2023-01-19 70.46 70.85 70.23 70.45 0.3M
2023-01-18 71.49 71.75 70.49 70.52 0.4M
2023-01-17 72.88 73.17 71.33 71.40 0.4M
2023-01-13 73.02 73.02 72.17 72.78 0.2M
2023-01-12 72.86 73.70 72.33 73.15 0.3M
2023-01-11 71.43 72.62 71.00 72.62 0.2M
2023-01-10 70.91 71.38 70.47 71.13 0.2M
2023-01-09 71.38 71.79 70.75 71.17 0.5M
2023-01-06 70.84 72.21 70.62 72.03 0.3M
2023-01-05 71.14 71.14 69.40 69.93 0.3M
2023-01-04 70.93 72.03 70.68 71.37 0.3M
2023-01-03 70.81 70.93 69.43 70.45 0.4M