必和必拓

BHP
🏛️ 美国 →
26.08
最后更新: 2025-09-26
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
2025-09-26 26.80 26.80 26.08 26.08 0.1M
2025-09-25 25.61 25.61 25.61 25.61 0.1M
2025-09-24 26.08 26.08 26.08 26.08 0.0M
2025-09-23 25.63 25.63 25.63 25.63 0.3M
2025-09-22 23.93 26.75 23.93 26.75 0.1M
2025-09-18 24.35 26.18 24.35 26.18 0.2M
2025-09-16 24.90 29.69 24.90 25.62 0.1M
2025-09-15 28.00 28.00 24.46 26.21 1.9M
2025-09-12 27.35 27.40 25.62 25.62 1.2M
2025-09-11 25.18 25.18 25.18 25.18 0.6M
2025-09-10 27.25 27.25 27.25 27.25 0.6M
2025-09-08 26.50 27.88 26.50 27.09 1.7M
2025-09-05 26.54 26.54 26.54 26.54 0.2M
2025-09-04 25.34 26.84 25.34 26.84 0.0M
2025-09-03 27.94 27.94 26.99 27.27 0.0M
2025-09-02 27.83 27.86 25.29 25.29 0.3M
2025-08-29 26.93 28.04 26.93 28.04 0.4M
2025-08-28 28.00 28.00 27.04 27.71 0.0M
2025-08-27 28.16 28.16 28.16 28.16 0.1M
2025-08-26 27.85 27.85 25.69 25.91 0.4M
2025-08-25 26.00 27.97 26.00 26.20 0.0M
2025-08-22 27.95 27.95 25.50 25.50 0.2M
2025-08-21 27.81 27.81 25.06 25.06 0.1M
2025-08-20 25.56 26.78 25.56 26.60 0.2M
2025-08-19 26.78 26.89 26.78 26.89 0.3M
2025-08-18 26.00 27.90 26.00 27.90 0.1M
2025-08-15 27.74 27.74 25.45 25.45 0.2M
2025-08-14 27.50 27.50 27.50 27.50 0.2M
2025-08-13 27.75 27.75 27.74 27.74 0.3M
2025-08-12 28.47 28.50 25.51 28.50 0.0M
2025-08-11 25.06 27.97 25.06 25.08 0.2M
2025-08-08 27.22 27.22 24.75 24.75 0.0M
2025-08-07 23.74 27.15 23.74 27.15 0.2M
2025-08-06 24.14 27.99 24.14 27.99 0.0M
2025-08-05 25.20 27.00 25.20 27.00 0.0M
2025-08-04 27.54 28.17 25.64 25.64 0.2M
2025-08-01 27.31 27.40 27.26 27.40 0.3M
2025-07-31 25.00 25.25 25.00 25.25 0.2M
2025-07-30 26.10 27.45 25.54 25.54 0.3M
2025-07-29 27.89 27.89 27.89 27.89 0.0M
2025-07-28 28.06 28.40 25.68 26.71 0.2M
2025-07-25 25.00 27.00 25.00 27.00 0.1M
2025-07-24 29.74 29.74 27.28 27.28 0.2M
2025-07-23 27.61 27.61 27.61 27.61 0.3M
2025-07-22 25.10 27.50 25.10 27.50 0.3M
2025-07-21 26.50 26.90 26.50 26.79 0.0M
2025-07-18 25.30 26.20 25.30 25.93 0.1M
2025-07-17 26.20 26.20 26.20 26.20 0.1M
2025-07-16 26.20 26.20 26.20 26.20 0.7M
2025-07-15 25.20 25.21 25.20 25.21 0.2M
2025-07-14 23.43 26.20 23.43 26.20 0.2M
2025-07-11 25.86 25.86 25.86 25.86 0.0M
2025-07-10 23.45 26.00 23.45 26.00 0.0M
2025-07-09 25.30 25.30 23.10 23.10 0.3M
2025-07-08 26.41 26.41 22.42 25.30 0.3M
2025-07-07 25.30 25.36 25.30 25.36 0.7M
2025-07-03 23.57 25.70 22.96 25.70 0.2M
2025-07-02 22.96 25.34 22.96 25.34 0.5M
2025-07-01 22.96 22.96 22.96 22.96 0.2M
2025-06-30 25.20 25.20 22.05 22.05 0.6M
2025-06-27 24.25 25.20 22.80 23.44 0.0M
2025-06-26 22.80 25.30 22.80 24.25 0.2M
2025-06-25 22.69 24.75 22.69 24.75 0.1M
2025-06-24 23.56 23.57 22.75 23.56 1.0M
2025-06-23 25.25 25.25 22.71 25.08 0.4M
2025-06-20 22.80 25.16 22.70 24.80 0.1M
2025-06-18 25.20 25.20 22.80 22.80 0.0M
2025-06-17 24.24 25.60 24.01 24.01 0.9M
2025-06-16 24.10 25.60 24.10 25.01 0.0M
2025-06-13 24.76 24.76 24.21 24.21 0.1M
2025-06-12 24.99 25.60 24.41 25.60 0.9M
2025-06-11 25.19 25.80 25.19 25.80 0.6M
2025-06-10 25.05 25.30 25.05 25.30 0.1M
2025-06-09 22.38 25.30 22.38 25.30 0.0M
2025-06-06 24.27 24.27 24.27 24.27 0.2M
2025-06-05 25.23 25.23 25.06 25.15 0.0M
2025-06-04 24.27 25.04 24.27 24.65 1.5M
2025-06-03 24.66 24.66 24.66 24.66 0.2M
2025-06-02 24.02 25.04 24.01 25.04 0.1M
2025-05-30 25.04 25.04 25.04 25.04 0.0M
2025-05-29 25.75 25.75 24.50 25.05 0.0M
2025-05-28 24.50 24.50 24.50 24.50 0.0M
2025-05-27 25.00 25.00 24.26 24.83 0.2M
2025-05-23 25.00 25.00 24.26 25.00 0.1M
2025-05-22 25.00 25.00 24.26 24.26 0.1M
2025-05-21 24.50 24.50 24.50 24.50 0.8M
2025-05-20 25.19 25.19 24.01 24.75 0.0M
2025-05-19 25.19 25.42 24.31 24.31 1.2M
2025-05-16 24.75 25.19 24.31 24.31 2.4M
2025-05-15 22.63 25.48 22.63 25.27 0.0M
2025-05-14 24.35 25.25 24.35 24.46 0.0M
2025-05-13 25.34 25.40 25.34 25.40 0.2M
2025-05-12 24.80 25.36 24.80 25.36 0.6M
2025-05-09 24.30 25.18 24.15 25.18 1.4M
2025-05-08 25.18 25.18 24.12 24.12 1.6M
2025-05-07 24.74 24.75 24.00 24.00 0.2M
2025-05-06 26.55 26.55 24.30 24.30 0.2M
2025-05-05 23.94 25.17 23.94 25.17 0.6M
2025-05-02 25.09 25.49 23.90 25.09 0.2M
2025-05-01 24.71 24.71 22.19 22.19 0.8M
2025-04-30 23.41 23.60 22.17 22.17 0.6M
2025-04-29 24.31 25.19 24.31 24.31 0.3M
2025-04-28 23.75 25.05 23.75 23.81 0.5M
2025-04-25 24.74 24.74 22.39 22.43 0.0M
2025-04-24 25.09 25.09 23.91 23.91 0.0M
2025-04-23 24.10 25.15 24.10 25.15 0.1M
2025-04-22 23.30 23.30 23.30 23.30 0.3M
2025-04-21 25.72 25.72 22.99 22.99 0.0M
2025-04-17 23.03 24.88 23.03 23.42 0.1M
2025-04-16 21.44 24.29 20.58 24.29 0.0M
2025-04-15 21.69 24.55 20.70 23.07 0.0M
2025-04-14 21.66 24.40 21.66 23.00 0.0M
2025-04-11 20.87 23.69 20.87 21.06 0.7M
2025-04-10 21.25 23.49 21.15 22.00 1.5M
2025-04-09 19.06 22.08 19.04 20.21 0.5M
2025-04-08 21.37 23.32 19.78 19.78 0.0M
2025-04-07 19.44 22.45 19.44 21.12 0.1M
2025-04-04 23.00 23.92 19.79 20.51 0.0M
2025-04-03 23.23 25.14 23.01 23.01 0.1M
2025-04-02 23.60 25.22 23.40 23.40 0.1M
2025-04-01 23.60 25.38 23.60 23.60 0.0M
2025-03-31 25.38 25.38 23.60 24.34 0.3M
2025-03-28 24.00 25.40 23.10 23.10 0.1M
2025-03-27 25.38 25.38 23.00 23.60 0.3M
2025-03-26 23.60 25.40 23.60 25.40 0.1M
2025-03-25 23.60 24.50 23.60 24.30 0.1M
2025-03-24 24.67 25.67 24.57 24.57 0.0M
2025-03-21 23.25 25.40 23.25 24.34 0.0M
2025-03-20 23.60 26.00 23.60 26.00 0.0M
2025-03-19 23.90 23.90 23.60 23.60 0.1M
2025-03-18 23.60 23.60 23.60 23.60 0.3M
2025-03-17 25.00 25.40 23.60 23.60 0.1M
2025-03-14 24.80 25.12 24.68 24.69 0.0M
2025-03-13 24.29 24.80 23.45 24.80 0.3M
2025-03-12 24.80 24.80 23.45 23.45 0.0M
2025-03-11 23.45 24.97 23.45 23.45 0.8M
2025-03-10 22.50 25.55 22.50 24.05 0.7M
2025-03-07 25.00 25.60 24.82 24.82 1.7M
2025-03-06 24.50 26.00 24.50 25.00 0.0M
2025-03-05 24.50 26.00 24.50 24.50 0.0M
2025-03-04 24.27 25.94 24.01 24.01 0.0M
2025-03-03 23.97 25.30 23.63 23.63 0.7M
2025-02-28 24.50 24.84 24.10 24.27 0.0M
2025-02-27 25.00 25.60 24.60 24.60 0.1M
2025-02-26 25.15 25.60 25.00 25.38 0.0M
2025-02-25 25.15 25.15 25.15 25.15 0.0M
2025-02-24 25.26 26.03 25.15 25.15 0.0M
2025-02-21 25.26 26.30 25.26 25.26 0.0M
2025-02-20 25.30 25.95 25.30 25.65 0.2M
2025-02-19 25.30 25.60 25.30 25.60 0.1M
2025-02-18 26.20 26.45 25.30 25.30 0.0M
2025-02-14 26.00 26.60 25.40 25.40 0.5M
2025-02-13 26.98 26.98 25.30 26.20 1.1M
2025-02-12 24.58 26.02 24.58 24.58 1.3M
2025-02-11 24.10 26.02 24.10 26.02 2.5M
2025-02-10 24.15 26.02 24.15 24.58 0.8M
2025-02-07 25.54 25.59 24.42 24.42 1.1M
2025-02-06 24.42 25.47 24.42 24.90 0.1M
2025-02-05 24.42 24.42 24.42 24.42 0.1M
2025-02-04 24.43 25.42 24.43 25.42 0.1M
2025-02-03 24.60 25.42 24.28 25.42 0.1M
2025-01-31 24.37 25.18 24.37 24.37 0.0M
2025-01-30 24.38 25.50 24.38 25.50 0.1M
2025-01-29 24.38 24.38 24.38 24.38 0.4M
2025-01-28 25.20 25.22 24.20 24.20 0.2M
2025-01-27 24.59 25.70 24.45 25.46 0.0M
2025-01-24 24.59 25.75 24.45 24.45 0.1M
2025-01-23 24.86 25.55 24.44 25.55 0.2M
2025-01-22 26.16 26.60 24.67 24.76 0.3M
2025-01-21 24.83 26.80 24.83 26.45 1.0M
2025-01-17 23.00 26.27 23.00 25.10 0.2M
2025-01-16 26.50 26.50 24.00 24.56 0.3M
2025-01-15 24.65 24.65 24.15 24.15 0.0M
2025-01-14 24.54 26.18 24.54 24.71 0.0M
2025-01-13 24.76 26.12 24.00 24.56 0.4M
2025-01-10 23.51 26.10 23.51 25.41 0.2M
2025-01-08 24.03 24.20 24.03 24.14 0.3M
2025-01-07 24.41 26.56 24.10 26.06 0.1M
2025-01-06 24.52 26.88 24.10 26.28 0.4M
2025-01-03 24.30 26.37 24.10 24.38 0.7M
2025-01-02 22.30 25.00 22.30 24.30 0.5M