必和必拓

BHP
🏛️ 美国 →
56.22
最后更新: 2025-09-29
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 60.13 60.53 60.04 60.35 1.2M
2021-12-30 60.80 60.96 60.22 60.26 2.1M
2021-12-29 60.26 60.83 60.13 60.21 2.2M
2021-12-28 59.93 60.25 59.43 59.62 1.8M
2021-12-27 59.90 60.30 59.39 60.29 1.5M
2021-12-23 59.61 60.21 59.42 59.92 2.3M
2021-12-22 58.91 59.34 58.06 59.25 3.4M
2021-12-21 58.86 59.77 58.82 59.71 4.9M
2021-12-20 57.88 58.26 57.37 58.22 3.1M
2021-12-17 59.04 59.09 58.17 58.27 3.7M
2021-12-16 58.58 58.97 58.37 58.45 2.8M
2021-12-15 58.11 58.32 57.05 58.26 3.9M
2021-12-14 58.11 58.63 57.82 58.08 3.1M
2021-12-13 58.02 58.13 57.20 57.63 2.7M
2021-12-10 57.68 57.86 56.96 57.20 2.6M
2021-12-09 56.97 57.25 56.70 57.06 2.5M
2021-12-08 57.91 58.11 57.44 57.64 2.4M
2021-12-07 57.70 58.64 57.55 57.84 4.2M
2021-12-06 55.93 56.10 55.45 55.83 4.4M
2021-12-03 55.79 56.20 54.00 54.51 5.4M
2021-12-02 56.40 57.98 56.12 57.66 6.2M
2021-12-01 56.45 57.13 55.24 55.27 4.1M
2021-11-30 56.34 57.06 55.70 56.19 4.5M
2021-11-29 55.46 56.22 55.23 55.96 3.7M
2021-11-26 53.42 54.53 53.28 54.43 2.3M
2021-11-24 55.96 56.34 55.30 55.48 3.5M
2021-11-23 54.77 55.61 54.76 55.53 3.6M
2021-11-22 52.90 54.50 52.65 54.02 3.5M
2021-11-19 52.51 52.83 52.23 52.36 2.9M
2021-11-18 52.25 52.47 51.88 52.30 2.2M
2021-11-17 52.71 53.09 52.29 52.32 2.5M
2021-11-16 53.50 53.60 52.67 52.74 3.2M
2021-11-15 53.84 53.92 53.44 53.74 3.0M
2021-11-12 54.50 54.85 54.25 54.52 1.9M
2021-11-11 54.38 55.12 54.22 55.06 3.6M
2021-11-10 53.00 53.35 52.32 52.32 2.3M
2021-11-09 54.18 54.33 52.84 53.40 3.1M
2021-11-08 53.73 54.74 53.73 54.71 3.0M
2021-11-05 53.11 53.50 52.99 53.42 3.0M
2021-11-04 53.40 53.46 52.70 53.18 4.7M
2021-11-03 53.44 53.92 52.98 53.72 3.1M
2021-11-02 53.10 53.23 52.57 53.10 5.4M
2021-11-01 54.82 55.02 54.46 54.50 3.6M
2021-10-29 55.38 55.50 54.66 54.84 3.4M
2021-10-28 56.01 56.38 55.78 56.11 2.4M
2021-10-27 56.28 56.44 55.68 55.77 2.7M
2021-10-26 57.27 57.27 56.61 56.90 2.0M
2021-10-25 57.07 57.69 56.86 57.44 3.0M
2021-10-22 56.38 56.95 55.75 56.72 3.4M
2021-10-21 56.14 56.15 55.56 55.93 3.9M
2021-10-20 57.50 58.11 57.09 58.01 3.3M
2021-10-19 58.06 58.46 57.63 58.08 3.7M
2021-10-18 57.49 58.03 56.82 58.01 3.9M
2021-10-15 58.00 58.07 57.31 57.48 3.4M
2021-10-14 56.86 57.81 56.80 57.65 4.2M
2021-10-13 55.36 55.76 55.04 55.55 3.2M
2021-10-12 55.82 56.17 55.60 55.88 3.0M
2021-10-11 56.60 56.97 55.83 55.84 3.8M
2021-10-08 55.15 55.47 54.73 55.06 2.7M
2021-10-07 54.31 54.98 54.19 54.45 2.7M
2021-10-06 52.80 53.77 52.43 53.75 3.0M
2021-10-05 53.61 53.68 52.68 53.29 2.5M
2021-10-04 53.81 54.20 53.29 53.36 2.5M
2021-10-01 53.51 53.80 52.87 53.55 2.3M
2021-09-30 53.79 54.21 53.40 53.52 3.8M
2021-09-29 52.77 53.28 52.31 52.62 5.3M
2021-09-28 53.96 54.15 52.43 52.56 7.3M
2021-09-27 54.36 55.22 54.26 55.07 4.3M
2021-09-24 54.45 54.91 54.33 54.53 4.0M
2021-09-23 55.22 55.56 54.67 55.05 8.5M
2021-09-22 55.36 55.62 54.66 55.00 5.4M
2021-09-21 55.00 55.02 53.78 54.54 3.6M
2021-09-20 53.01 54.11 52.86 54.04 5.6M
2021-09-17 55.80 56.12 54.78 55.54 6.1M
2021-09-16 58.84 58.84 57.30 58.11 3.4M
2021-09-15 59.84 60.76 59.75 60.32 4.2M
2021-09-14 60.80 60.90 59.56 59.82 4.1M
2021-09-13 61.41 61.56 60.81 61.09 3.9M
2021-09-10 61.18 61.68 60.84 60.86 1.7M
2021-09-09 60.58 60.86 60.20 60.43 3.2M
2021-09-08 61.55 61.84 60.45 61.00 4.3M
2021-09-07 62.20 62.47 61.65 61.95 4.1M
2021-09-03 62.48 63.27 62.12 63.01 3.4M
2021-09-02 61.20 62.00 61.20 61.88 4.8M
2021-09-01 65.01 65.55 64.74 65.28 3.3M
2021-08-31 66.67 66.93 65.56 66.14 3.8M
2021-08-30 67.67 68.13 67.01 67.67 2.2M
2021-08-27 65.35 66.63 65.35 66.58 3.2M
2021-08-26 65.14 65.42 64.43 64.83 4.5M
2021-08-25 65.50 66.01 65.19 65.83 3.9M
2021-08-24 64.35 65.37 64.35 65.23 3.1M
2021-08-23 63.80 64.49 63.52 64.43 3.1M
2021-08-20 63.30 63.63 62.78 63.60 4.8M
2021-08-19 63.37 63.96 62.54 62.84 7.8M
2021-08-18 66.65 66.72 65.17 65.47 8.7M
2021-08-17 70.86 71.57 68.69 69.83 11.4M
2021-08-16 76.30 77.17 75.12 75.82 3.3M
2021-08-13 77.22 78.14 77.10 77.82 1.4M
2021-08-12 76.84 76.98 76.34 76.79 1.5M
2021-08-11 77.52 78.00 76.98 77.87 1.0M
2021-08-10 76.01 77.60 75.92 77.53 1.7M
2021-08-09 76.60 76.81 76.24 76.54 1.0M
2021-08-06 77.27 77.49 76.40 76.72 1.0M
2021-08-05 77.40 77.63 76.71 77.02 2.0M
2021-08-04 79.80 80.30 79.02 79.02 1.5M
2021-08-03 78.80 80.02 78.25 79.73 1.7M
2021-08-02 79.71 79.88 78.35 78.41 1.4M
2021-07-30 78.90 79.49 78.08 78.56 1.2M
2021-07-29 80.31 80.50 79.94 80.24 2.3M
2021-07-28 77.98 79.34 77.69 79.11 1.6M
2021-07-27 77.80 78.72 77.05 78.03 2.1M
2021-07-26 77.51 79.16 77.50 79.03 2.1M
2021-07-23 76.32 76.59 75.39 76.43 1.1M
2021-07-22 76.00 76.10 74.91 75.63 1.0M
2021-07-21 75.03 75.86 74.90 75.74 1.7M
2021-07-20 72.67 74.25 72.25 73.83 1.8M
2021-07-19 72.49 72.96 72.02 72.34 2.0M
2021-07-16 75.91 75.91 74.14 74.38 1.7M
2021-07-15 75.42 76.71 75.29 76.35 1.3M
2021-07-14 77.00 77.24 75.56 76.06 2.0M
2021-07-13 75.77 76.49 75.66 76.18 1.1M
2021-07-12 75.75 76.74 75.46 76.51 1.0M
2021-07-09 74.92 76.89 74.53 76.48 2.6M
2021-07-08 72.60 73.78 72.29 73.50 1.5M
2021-07-07 73.75 74.36 73.18 74.03 1.5M
2021-07-06 73.68 73.77 71.81 72.28 1.2M
2021-07-02 72.44 72.98 72.00 72.96 0.9M
2021-07-01 73.22 73.49 72.03 72.41 1.0M
2021-06-30 72.68 73.04 72.02 72.83 1.2M
2021-06-29 73.19 73.45 72.63 72.82 0.9M
2021-06-28 73.58 73.85 72.34 72.81 1.4M
2021-06-25 73.56 73.77 73.22 73.23 1.0M
2021-06-24 72.39 72.87 71.97 72.79 1.0M
2021-06-23 72.08 72.50 71.52 71.62 1.3M
2021-06-22 70.55 71.40 69.92 71.28 1.7M
2021-06-21 69.60 70.61 69.45 70.43 1.5M
2021-06-18 70.00 70.18 68.54 68.54 2.4M
2021-06-17 72.30 72.80 70.24 70.50 3.4M
2021-06-16 74.16 74.77 73.40 73.82 2.0M
2021-06-15 74.73 75.08 74.18 74.92 2.3M
2021-06-14 75.63 75.97 75.39 75.49 1.3M
2021-06-11 76.04 76.25 75.54 75.87 1.0M
2021-06-10 74.62 75.40 74.54 75.25 1.5M
2021-06-09 74.86 74.96 74.15 74.42 1.8M
2021-06-08 75.53 76.47 74.74 76.01 1.7M
2021-06-07 75.74 75.83 74.52 74.83 1.1M
2021-06-04 76.00 76.31 75.33 76.12 1.0M
2021-06-03 75.18 75.18 74.40 74.95 1.2M
2021-06-02 75.98 76.32 75.59 76.25 1.3M
2021-06-01 76.13 76.58 75.83 76.30 2.0M
2021-05-28 73.92 74.38 73.71 74.11 1.1M
2021-05-27 74.50 74.92 73.93 74.24 1.7M
2021-05-26 71.91 72.66 71.74 72.46 2.2M
2021-05-25 72.50 72.60 71.73 71.91 2.0M
2021-05-24 72.93 73.30 72.57 73.05 1.4M
2021-05-21 74.57 74.58 73.14 73.36 1.5M
2021-05-20 74.00 74.29 73.48 74.10 2.0M
2021-05-19 74.93 75.23 73.65 74.10 2.8M
2021-05-18 79.09 79.17 77.18 77.50 1.9M
2021-05-17 77.17 78.81 76.98 78.70 2.2M
2021-05-14 76.75 77.67 76.56 77.47 2.2M
2021-05-13 77.42 78.37 76.64 77.67 2.3M
2021-05-12 79.83 81.03 78.73 79.05 2.4M
2021-05-11 79.46 80.97 78.83 80.70 2.4M
2021-05-10 81.52 82.07 80.75 80.83 2.7M
2021-05-07 78.67 79.54 78.01 79.38 2.3M
2021-05-06 77.16 78.45 76.83 78.37 1.8M
2021-05-05 76.13 77.40 75.87 77.20 1.9M
2021-05-04 74.40 74.59 73.43 74.57 1.2M
2021-05-03 73.43 74.30 73.31 74.11 1.1M
2021-04-30 74.03 74.40 72.67 72.76 2.2M
2021-04-29 75.91 75.99 74.07 74.77 2.5M
2021-04-28 74.53 76.11 74.43 75.73 1.4M
2021-04-27 74.71 74.97 74.32 74.58 2.0M
2021-04-26 75.27 75.92 75.05 75.68 2.2M
2021-04-23 73.64 74.95 73.20 74.68 1.7M
2021-04-22 73.11 73.13 72.26 72.58 2.7M
2021-04-21 71.90 74.05 71.65 73.94 3.0M
2021-04-20 73.99 74.06 72.08 72.46 1.6M
2021-04-19 74.31 74.96 73.79 74.12 1.4M
2021-04-16 74.50 74.51 73.33 73.75 1.5M
2021-04-15 73.71 74.29 73.33 74.07 2.4M
2021-04-14 71.15 73.02 71.08 72.71 2.5M
2021-04-13 70.49 70.52 69.76 70.27 1.4M
2021-04-12 70.32 70.35 69.65 70.02 1.4M
2021-04-09 70.64 70.96 70.15 70.73 1.7M
2021-04-08 71.17 71.25 70.62 71.23 1.2M
2021-04-07 70.77 71.58 70.56 71.15 2.1M
2021-04-06 71.08 71.11 69.71 69.87 1.5M
2021-04-05 70.34 71.58 70.29 71.14 1.4M
2021-04-01 69.77 69.77 68.51 69.54 2.1M
2021-03-31 69.58 69.95 69.37 69.39 1.9M
2021-03-30 69.46 70.06 68.90 69.70 3.8M
2021-03-29 69.96 70.08 69.17 69.82 1.8M
2021-03-26 69.15 70.40 69.00 70.31 2.2M
2021-03-25 67.41 67.75 66.33 67.66 2.7M
2021-03-24 67.85 68.65 67.82 67.98 2.3M
2021-03-23 68.54 68.99 67.34 67.53 2.6M
2021-03-22 69.26 69.37 68.47 69.17 1.9M
2021-03-19 69.48 69.61 68.62 68.83 2.0M
2021-03-18 71.53 71.62 69.82 69.89 1.9M
2021-03-17 70.90 71.85 70.44 71.55 1.9M
2021-03-16 72.76 72.80 71.72 71.85 2.3M
2021-03-15 73.02 73.52 72.29 73.05 2.5M
2021-03-12 73.28 74.65 72.91 74.58 2.3M
2021-03-11 74.00 74.19 73.55 74.10 2.1M
2021-03-10 73.77 74.26 72.55 72.97 3.4M
2021-03-09 75.03 76.32 73.45 75.63 5.0M
2021-03-08 75.69 76.38 75.28 75.79 2.9M
2021-03-05 75.54 76.67 74.30 76.37 4.3M
2021-03-04 77.02 77.57 74.98 76.00 5.9M
2021-03-03 79.77 81.82 79.53 81.00 3.8M
2021-03-02 79.00 80.62 78.97 80.10 3.2M
2021-03-01 77.01 79.07 77.00 78.76 2.4M
2021-02-26 77.26 77.51 75.48 75.91 3.5M
2021-02-25 80.13 80.49 77.66 78.04 2.7M
2021-02-24 78.34 79.95 78.01 79.74 2.6M
2021-02-23 77.85 78.70 76.04 78.65 3.4M
2021-02-22 76.54 78.27 76.22 77.55 2.9M
2021-02-19 76.39 76.72 75.63 76.11 2.9M
2021-02-18 76.31 76.31 74.89 75.80 2.1M
2021-02-17 76.13 76.13 74.90 75.57 2.0M
2021-02-16 74.20 76.20 73.87 75.48 4.2M
2021-02-12 69.37 70.60 69.23 70.38 1.7M
2021-02-11 69.71 70.05 69.09 69.72 2.6M
2021-02-10 70.67 70.79 69.02 69.81 2.4M
2021-02-09 69.18 69.92 68.61 69.68 2.8M
2021-02-08 68.85 69.67 68.81 69.65 1.9M
2021-02-05 67.44 67.84 66.90 67.78 2.4M
2021-02-04 66.73 67.10 66.41 67.00 1.6M
2021-02-03 66.97 67.29 66.47 67.05 2.6M
2021-02-02 67.17 67.41 66.51 67.11 2.6M
2021-02-01 68.83 69.02 67.51 68.34 3.2M
2021-01-29 68.33 68.60 66.58 66.78 4.0M
2021-01-28 69.76 70.28 69.18 69.31 3.7M
2021-01-27 68.95 70.80 68.54 69.14 6.1M
2021-01-26 71.49 72.07 71.31 71.80 1.9M
2021-01-25 70.61 71.27 70.27 71.21 2.3M
2021-01-22 70.38 71.99 70.18 71.79 2.1M
2021-01-21 73.27 73.27 71.98 72.33 2.9M
2021-01-20 72.81 73.21 72.35 72.78 2.7M
2021-01-19 70.68 71.78 70.36 71.44 3.4M
2021-01-15 71.79 71.86 70.34 70.61 2.1M
2021-01-14 72.48 74.41 72.45 73.88 2.3M
2021-01-13 71.93 71.93 70.95 71.07 1.6M
2021-01-12 71.41 72.02 70.98 71.95 1.5M
2021-01-11 70.79 71.73 70.62 71.28 2.3M
2021-01-08 73.71 73.79 72.39 73.46 2.8M
2021-01-07 72.71 73.37 72.27 73.18 2.7M
2021-01-06 71.40 72.41 70.90 71.71 4.8M
2021-01-05 67.61 69.93 67.59 69.50 3.5M
2021-01-04 68.00 68.26 67.17 67.35 2.9M