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
2022-12-30 62.00 62.43 61.64 62.05 1.3M
2022-12-29 62.00 62.46 61.96 62.24 1.5M
2022-12-28 62.87 62.93 61.64 61.74 1.7M
2022-12-27 62.69 63.09 62.40 62.74 1.5M
2022-12-23 62.03 62.14 61.33 62.05 1.2M
2022-12-22 61.65 61.73 60.57 61.41 2.3M
2022-12-21 62.45 62.90 62.29 62.66 1.9M
2022-12-20 61.10 61.89 61.10 61.54 1.7M
2022-12-19 61.90 62.10 60.48 60.82 2.0M
2022-12-16 60.85 61.32 60.56 61.18 3.2M
2022-12-15 62.41 62.50 61.59 61.67 3.6M
2022-12-14 62.42 62.90 61.61 62.41 3.2M
2022-12-13 64.15 64.44 63.14 63.36 2.6M
2022-12-12 63.29 63.31 62.19 63.09 2.6M
2022-12-09 64.67 65.18 63.98 63.98 2.9M
2022-12-08 63.42 63.96 63.24 63.47 2.2M
2022-12-07 62.30 63.21 62.22 62.45 2.4M
2022-12-06 63.12 63.43 62.38 62.74 2.9M
2022-12-05 63.53 64.25 62.32 62.48 3.0M
2022-12-02 61.90 63.56 61.85 63.43 2.9M
2022-12-01 62.79 63.42 62.67 63.02 2.8M
2022-11-30 61.72 63.19 61.43 62.80 3.8M
2022-11-29 60.45 61.00 60.36 60.81 3.4M
2022-11-28 58.99 59.69 58.77 58.98 3.0M
2022-11-25 59.38 59.91 59.35 59.68 1.3M
2022-11-23 58.53 60.04 58.46 60.04 3.7M
2022-11-22 58.00 58.82 57.78 58.75 2.5M
2022-11-21 56.79 57.53 55.96 57.24 3.7M
2022-11-18 58.79 58.89 58.15 58.74 2.7M
2022-11-17 57.00 58.62 56.83 58.60 3.3M
2022-11-16 59.30 59.54 58.36 58.68 3.9M
2022-11-15 60.05 60.14 59.21 59.69 3.5M
2022-11-14 58.36 59.13 58.24 58.39 3.7M
2022-11-11 57.57 58.59 57.16 58.05 6.6M
2022-11-10 53.66 54.56 53.14 54.44 4.9M
2022-11-09 53.23 53.54 52.06 52.10 3.2M
2022-11-08 52.92 53.99 52.59 53.35 4.2M
2022-11-07 53.97 53.97 52.68 52.79 3.6M
2022-11-04 52.62 53.62 52.18 53.04 7.8M
2022-11-03 47.61 48.69 47.47 48.33 4.3M
2022-11-02 49.60 50.34 48.05 48.07 5.0M
2022-11-01 50.34 50.40 49.24 49.60 4.2M
2022-10-31 47.09 48.26 47.09 47.82 4.0M
2022-10-28 48.00 48.26 46.92 47.53 7.6M
2022-10-27 50.08 50.19 49.40 49.90 4.8M
2022-10-26 50.42 52.00 50.37 51.06 5.2M
2022-10-25 48.99 50.05 48.57 49.67 3.7M
2022-10-24 48.90 49.58 48.70 49.01 3.8M
2022-10-21 47.89 50.39 47.82 50.26 4.0M
2022-10-20 47.73 49.46 47.69 48.25 4.5M
2022-10-19 48.72 49.10 48.15 48.57 2.6M
2022-10-18 50.25 50.44 48.58 49.29 3.3M
2022-10-17 49.87 50.25 49.48 49.81 4.0M
2022-10-14 50.36 50.39 48.27 48.31 2.8M
2022-10-13 48.17 50.77 47.87 50.24 3.7M
2022-10-12 49.19 50.06 49.06 49.14 3.6M
2022-10-11 50.13 51.20 49.47 50.13 4.0M
2022-10-10 51.73 51.79 51.05 51.22 3.4M
2022-10-07 51.38 51.89 50.95 51.18 3.6M
2022-10-06 51.76 52.28 51.36 51.57 3.4M
2022-10-05 52.05 52.91 51.83 52.59 3.3M
2022-10-04 52.31 53.49 52.21 53.23 3.3M
2022-10-03 51.00 51.95 50.88 51.66 3.0M
2022-09-30 49.71 51.10 49.71 50.04 3.1M
2022-09-29 50.56 50.72 49.46 50.42 4.1M
2022-09-28 48.58 50.23 48.50 50.13 3.8M
2022-09-27 48.50 48.93 48.11 48.50 4.0M
2022-09-26 47.50 48.60 47.39 47.47 5.6M
2022-09-23 49.16 49.27 48.18 48.87 5.4M
2022-09-22 52.00 52.08 50.92 51.21 4.9M
2022-09-21 51.55 51.65 50.01 50.01 2.6M
2022-09-20 51.64 51.71 51.01 51.45 3.8M
2022-09-19 50.08 51.93 50.01 51.89 3.2M
2022-09-16 50.71 51.41 50.35 50.95 4.9M
2022-09-15 51.68 52.39 51.35 51.68 3.0M
2022-09-14 52.25 52.58 51.59 52.02 3.1M
2022-09-13 53.13 53.74 52.05 52.18 4.4M
2022-09-12 54.60 54.90 54.15 54.54 3.4M
2022-09-09 52.38 53.49 52.38 53.34 3.9M
2022-09-08 49.56 50.50 49.36 50.39 5.3M
2022-09-07 48.63 49.19 48.22 49.00 5.1M
2022-09-06 50.50 50.65 49.68 49.85 5.1M
2022-09-02 51.09 51.32 49.96 50.21 4.1M
2022-09-01 50.37 50.39 49.40 49.88 7.3M
2022-08-31 55.50 55.50 54.65 54.89 4.0M
2022-08-30 57.16 57.23 55.28 55.40 4.6M
2022-08-29 57.85 58.56 57.81 57.86 3.6M
2022-08-26 60.31 60.81 58.77 58.88 3.4M
2022-08-25 58.95 59.94 58.94 59.93 3.0M
2022-08-24 58.05 58.42 57.68 58.15 3.4M
2022-08-23 57.50 59.11 57.50 58.79 4.6M
2022-08-22 56.81 57.43 56.41 57.31 3.7M
2022-08-19 56.91 57.01 56.28 56.75 3.2M
2022-08-18 57.45 57.58 56.63 57.13 3.8M
2022-08-17 56.27 57.27 56.20 56.55 3.9M
2022-08-16 56.56 58.00 56.32 57.97 4.6M
2022-08-15 53.95 54.81 53.64 54.74 3.2M
2022-08-12 54.29 55.81 54.24 55.76 3.0M
2022-08-11 55.09 55.87 55.08 55.35 2.5M
2022-08-10 54.71 55.13 54.41 54.93 2.3M
2022-08-09 54.07 54.40 53.68 53.90 2.4M
2022-08-08 54.77 55.13 54.16 54.38 2.3M
2022-08-05 53.05 54.69 52.91 54.40 2.3M
2022-08-04 53.03 53.56 52.86 53.13 2.7M
2022-08-03 53.64 53.68 52.90 53.25 2.5M
2022-08-02 53.60 53.79 52.77 53.02 2.4M
2022-08-01 54.48 54.55 53.67 54.19 2.4M
2022-07-29 54.29 55.31 53.88 55.04 2.7M
2022-07-28 54.50 54.65 53.34 54.02 2.4M
2022-07-27 52.15 53.58 51.92 53.44 3.0M
2022-07-26 52.83 52.97 52.31 52.72 3.0M
2022-07-25 52.97 53.11 52.18 52.82 2.5M
2022-07-22 51.90 52.18 50.86 51.09 3.0M
2022-07-21 49.50 50.83 49.46 50.76 2.9M
2022-07-20 50.82 50.96 50.27 50.86 2.7M
2022-07-19 50.37 51.03 49.99 50.87 3.2M
2022-07-18 51.13 51.61 50.46 50.67 3.8M
2022-07-15 48.60 49.33 48.11 49.27 3.2M
2022-07-14 48.01 48.44 47.35 48.24 4.7M
2022-07-13 49.68 50.76 49.26 50.29 3.4M
2022-07-12 50.50 50.85 50.01 50.19 3.7M
2022-07-11 51.44 51.65 50.68 51.12 2.8M
2022-07-08 53.32 53.53 52.28 52.99 3.2M
2022-07-07 54.34 55.10 53.76 54.14 4.1M
2022-07-06 52.13 52.54 51.25 52.50 4.1M
2022-07-05 52.27 52.95 51.46 52.94 5.3M
2022-07-01 54.19 54.51 52.64 54.13 4.1M
2022-06-30 56.10 56.70 55.10 56.18 3.6M
2022-06-29 58.65 58.79 57.61 58.19 2.9M
2022-06-28 58.55 59.04 57.90 58.19 3.0M
2022-06-27 57.50 58.07 57.19 57.68 2.8M
2022-06-24 55.16 56.37 54.89 56.32 2.8M
2022-06-23 55.63 55.71 54.04 54.75 3.9M
2022-06-22 55.18 56.14 55.04 55.61 4.0M
2022-06-21 56.95 58.10 56.92 57.72 3.6M
2022-06-17 58.51 58.94 57.24 57.76 4.0M
2022-06-16 60.06 60.64 59.63 60.21 3.2M
2022-06-15 61.26 62.27 60.33 61.95 3.6M
2022-06-14 60.37 60.80 59.31 59.97 3.3M
2022-06-13 60.83 61.72 60.11 60.81 3.6M
2022-06-10 63.56 64.13 62.92 63.48 3.2M
2022-06-09 66.79 66.84 65.28 65.28 2.7M
2022-06-08 67.74 68.56 67.34 67.59 3.2M
2022-06-07 67.04 69.25 67.03 69.21 4.6M
2022-06-06 66.98 67.42 66.37 66.78 3.1M
2022-06-03 66.66 67.48 66.39 67.10 3.6M
2022-06-02 66.40 67.93 66.25 67.44 3.9M
2022-06-01 72.25 72.82 70.85 71.60 4.6M
2022-05-31 71.70 72.18 70.30 70.66 2.9M
2022-05-27 70.48 71.47 70.40 71.02 2.3M
2022-05-26 68.24 68.67 68.06 68.41 2.0M
2022-05-25 68.58 68.91 67.68 68.69 2.1M
2022-05-24 67.75 69.14 67.63 69.01 2.8M
2022-05-23 68.30 69.02 67.78 68.70 3.9M
2022-05-20 67.24 67.55 66.04 67.32 4.3M
2022-05-19 64.13 66.46 64.13 65.87 4.9M
2022-05-18 64.54 64.75 63.58 63.82 3.2M
2022-05-17 65.33 65.64 64.80 65.55 3.4M
2022-05-16 63.46 63.89 62.80 63.47 3.8M
2022-05-13 62.80 63.78 62.54 63.54 2.8M
2022-05-12 61.26 62.36 60.70 61.98 4.1M
2022-05-11 64.04 65.02 62.69 62.77 3.8M
2022-05-10 63.32 63.43 61.53 62.52 3.5M
2022-05-09 63.54 63.84 62.01 62.14 5.3M
2022-05-06 65.17 65.98 64.36 65.85 3.4M
2022-05-05 68.03 68.17 65.10 65.79 4.9M
2022-05-04 67.15 69.37 66.45 69.27 4.1M
2022-05-03 67.59 68.43 67.44 67.88 2.7M
2022-05-02 66.94 67.41 66.00 67.40 3.8M
2022-04-29 68.84 69.32 66.92 66.98 3.3M
2022-04-28 67.08 68.17 66.39 68.11 4.3M
2022-04-27 67.31 68.02 66.44 67.18 5.9M
2022-04-26 65.07 65.55 64.17 64.25 4.8M
2022-04-25 64.98 66.12 63.86 65.90 9.1M
2022-04-22 70.50 70.84 67.86 67.99 7.6M
2022-04-21 74.05 74.47 71.21 71.46 7.5M
2022-04-20 75.75 77.10 74.67 76.90 4.3M
2022-04-19 77.33 77.92 77.12 77.86 2.8M
2022-04-18 78.38 79.14 78.19 78.38 2.7M
2022-04-14 77.71 78.51 77.55 78.15 2.7M
2022-04-13 77.05 78.22 77.05 78.13 2.2M
2022-04-12 76.66 78.05 76.64 77.03 3.0M
2022-04-11 76.73 76.92 75.45 75.90 2.6M
2022-04-08 78.00 78.41 77.50 77.67 2.1M
2022-04-07 77.00 77.68 76.46 77.35 2.6M
2022-04-06 77.76 78.02 76.65 77.32 3.1M
2022-04-05 78.26 78.69 77.05 77.18 2.8M
2022-04-04 78.79 79.00 78.16 78.78 2.3M
2022-04-01 78.51 79.66 78.43 79.30 2.5M
2022-03-31 78.28 78.74 77.18 77.25 2.6M
2022-03-30 77.50 78.57 77.49 78.12 3.7M
2022-03-29 74.25 75.76 73.47 75.63 4.4M
2022-03-28 75.79 75.87 74.62 75.59 5.6M
2022-03-25 74.24 75.39 74.24 75.34 2.9M
2022-03-24 73.69 74.58 73.65 74.27 3.6M
2022-03-23 71.61 72.99 71.44 72.96 3.8M
2022-03-22 72.64 73.00 70.63 71.03 6.0M
2022-03-21 70.42 72.10 70.37 71.64 5.4M
2022-03-18 68.77 68.91 67.67 68.80 4.5M
2022-03-17 66.55 67.95 66.07 67.90 3.8M
2022-03-16 65.46 66.97 65.31 66.84 5.1M
2022-03-15 63.96 64.82 63.37 64.78 5.3M
2022-03-14 67.00 67.22 65.04 65.49 6.7M
2022-03-11 68.42 69.62 68.35 68.55 4.7M
2022-03-10 69.86 71.25 69.47 71.21 5.4M
2022-03-09 68.76 70.20 68.38 69.84 9.5M
2022-03-08 69.58 70.70 69.05 69.57 7.2M
2022-03-07 72.71 73.23 71.68 72.40 6.7M
2022-03-04 70.79 73.14 70.77 73.12 5.6M
2022-03-03 72.49 73.58 72.29 73.00 5.1M
2022-03-02 71.07 71.98 70.66 71.97 5.2M
2022-03-01 68.09 68.96 67.57 68.50 4.7M
2022-02-28 66.97 68.07 66.92 67.79 3.8M
2022-02-25 64.29 67.07 64.09 67.06 5.6M
2022-02-24 63.54 63.81 62.27 63.50 6.5M
2022-02-23 69.69 69.82 68.67 68.76 5.3M
2022-02-22 69.41 69.84 68.16 68.74 4.5M
2022-02-18 69.37 69.56 68.60 69.34 6.1M
2022-02-17 68.15 68.56 67.59 67.92 6.2M
2022-02-16 67.45 68.87 67.45 68.73 6.3M
2022-02-15 67.05 67.56 66.09 67.52 6.9M
2022-02-14 68.60 68.60 67.53 68.26 6.6M
2022-02-11 68.56 69.39 68.35 68.91 5.3M
2022-02-10 69.75 70.94 69.62 69.94 7.8M
2022-02-09 68.43 69.02 67.76 68.90 9.6M
2022-02-08 69.32 69.37 67.89 69.16 9.7M
2022-02-07 67.58 68.86 67.06 68.45 6.4M
2022-02-04 65.85 66.43 65.64 66.16 6.7M
2022-02-03 66.53 66.54 65.45 65.74 11.2M
2022-02-02 65.29 65.79 64.81 65.52 7.1M
2022-02-01 63.98 65.07 63.83 65.02 9.3M
2022-01-31 63.75 63.75 62.84 63.60 8.6M
2022-01-28 64.55 64.65 63.22 64.17 12.1M
2022-01-27 64.97 66.09 64.90 65.80 10.3M
2022-01-26 64.41 65.45 64.01 64.47 6.8M
2022-01-25 63.75 64.49 62.86 63.88 7.6M
2022-01-24 63.23 64.63 62.22 64.61 8.0M
2022-01-21 65.71 66.09 64.95 64.97 9.5M
2022-01-20 68.49 69.56 67.92 68.03 8.7M
2022-01-19 67.80 68.79 67.65 68.48 4.5M
2022-01-18 66.87 67.54 66.08 66.45 6.2M
2022-01-14 66.25 67.23 66.09 66.97 5.4M
2022-01-13 67.00 67.52 66.80 67.10 5.2M
2022-01-12 67.00 67.22 66.10 67.15 4.6M
2022-01-11 63.00 64.61 62.46 64.49 4.2M
2022-01-10 63.14 63.45 62.20 63.15 4.4M
2022-01-07 62.89 64.37 62.81 64.36 3.7M
2022-01-06 62.28 62.64 61.40 62.12 2.9M
2022-01-05 61.74 62.98 61.72 62.05 6.4M
2022-01-04 60.53 61.64 60.44 61.32 3.3M
2022-01-03 60.59 60.78 60.14 60.34 1.6M