必和必拓

BHP
🏛️ 美国 →
28.00
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 31.37 31.38 30.11 30.11 0.0M
2022-12-29 31.49 31.60 30.92 30.92 0.0M
2022-12-28 30.98 31.53 30.88 31.49 0.0M
2022-12-27 31.60 31.71 31.55 31.60 0.0M
2022-12-23 31.00 31.55 30.88 31.55 0.0M
2022-12-22 31.44 31.44 30.34 30.58 0.1M
2022-12-21 31.68 31.70 31.35 31.35 0.1M
2022-12-20 30.86 30.86 29.68 30.78 0.3M
2022-12-19 31.12 31.12 30.26 30.26 0.1M
2022-12-16 31.34 31.34 30.34 30.34 0.1M
2022-12-15 30.95 30.95 30.01 30.01 0.2M
2022-12-14 30.33 30.95 30.33 30.95 0.0M
2022-12-13 31.90 32.45 31.90 32.00 0.2M
2022-12-12 31.75 31.75 31.09 31.38 0.2M
2022-12-09 32.50 32.50 31.61 31.69 0.0M
2022-12-08 31.14 31.58 31.14 31.58 0.0M
2022-12-07 30.83 30.83 30.83 30.83 0.2M
2022-12-06 30.71 30.71 30.71 30.71 0.0M
2022-12-05 32.30 32.30 31.34 31.34 0.0M
2022-12-02 31.50 31.70 31.50 31.50 0.2M
2022-12-01 31.50 31.50 31.50 31.50 0.6M
2022-11-30 30.62 31.50 30.62 31.50 0.8M
2022-11-29 30.14 30.58 30.14 30.55 0.0M
2022-11-28 29.70 29.70 28.64 28.77 0.0M
2022-11-25 28.76 29.12 28.76 29.12 0.0M
2022-11-23 28.37 29.87 28.37 29.87 0.0M
2022-11-22 28.93 29.23 28.81 28.81 0.1M
2022-11-21 27.80 28.30 27.78 28.30 0.4M
2022-11-18 27.93 29.36 27.93 29.30 0.2M
2022-11-17 28.72 28.72 28.72 28.72 0.0M
2022-11-16 29.69 30.14 29.53 29.89 0.5M
2022-11-15 30.05 30.05 30.05 30.05 0.0M
2022-11-14 29.23 29.23 28.50 28.50 0.2M
2022-11-11 28.91 29.21 28.65 28.70 0.0M
2022-11-10 26.50 26.50 26.50 26.50 0.0M
2022-11-09 26.83 26.83 26.16 26.16 0.1M
2022-11-08 26.80 26.80 26.80 26.80 0.0M
2022-11-07 26.50 26.81 26.50 26.81 0.2M
2022-11-04 26.62 26.62 25.92 25.92 0.5M
2022-11-03 23.90 24.24 23.90 24.21 0.3M
2022-11-02 24.35 24.35 24.35 24.35 0.5M
2022-11-01 25.19 25.19 24.30 24.30 0.0M
2022-10-28 24.24 24.24 23.77 24.00 0.3M
2022-10-27 25.76 25.76 25.76 25.76 0.2M
2022-10-26 25.76 25.77 25.76 25.76 0.6M
2022-10-25 24.65 24.65 24.19 24.19 0.1M
2022-10-24 24.79 24.79 24.79 24.79 0.0M
2022-10-21 23.74 23.74 23.74 23.74 0.1M
2022-10-20 24.10 24.21 24.00 24.21 0.1M
2022-10-19 25.00 25.00 24.14 24.95 0.0M
2022-10-18 24.26 24.26 24.26 24.26 0.2M
2022-10-17 25.53 25.53 25.53 25.53 0.0M
2022-10-14 24.74 24.74 24.74 24.74 0.0M
2022-10-13 24.00 24.90 24.00 24.90 0.0M
2022-10-12 24.70 24.70 24.52 24.52 0.1M
2022-10-11 25.48 25.48 25.00 25.00 0.2M
2022-10-07 24.54 24.54 24.54 24.54 0.8M
2022-10-06 25.96 25.96 25.96 25.96 0.6M
2022-10-05 26.36 26.36 26.36 26.36 0.7M
2022-10-04 25.99 25.99 25.99 25.99 0.7M
2022-10-03 25.50 25.50 25.50 25.50 0.0M
2022-09-30 24.79 25.46 24.75 25.46 0.0M
2022-09-28 23.56 24.70 23.56 24.70 0.0M
2022-09-27 24.00 24.22 24.00 24.22 0.4M
2022-09-26 24.04 24.04 23.12 23.12 0.2M
2022-09-23 24.64 24.64 24.21 24.37 0.1M
2022-09-21 26.00 26.00 25.14 25.26 0.6M
2022-09-20 25.17 25.49 25.17 25.49 0.2M
2022-09-19 24.03 25.58 24.03 25.00 0.2M
2022-09-15 25.60 25.60 25.28 25.28 0.1M
2022-09-13 26.00 26.00 25.56 25.56 0.2M
2022-09-08 25.28 25.28 24.89 24.96 0.0M
2022-09-07 24.31 24.31 24.00 24.00 0.3M
2022-09-06 25.00 25.00 25.00 25.00 0.0M
2022-09-01 24.87 25.47 24.72 24.72 0.2M
2022-08-31 28.58 28.58 28.58 28.58 0.0M
2022-08-30 28.36 28.40 27.95 28.40 0.0M
2022-08-29 29.30 29.30 28.76 29.23 0.0M
2022-08-26 30.50 30.50 29.17 29.20 0.0M
2022-08-25 30.53 30.53 29.71 29.75 0.0M
2022-08-24 28.60 29.26 28.60 29.26 0.0M
2022-08-22 28.90 28.90 28.60 28.60 0.3M
2022-08-19 29.13 29.13 28.20 29.00 0.2M
2022-08-18 28.80 29.09 27.66 29.09 0.0M
2022-08-17 28.03 28.45 27.83 28.45 0.0M
2022-08-16 27.83 27.83 27.83 27.83 0.3M
2022-08-15 26.08 27.07 26.08 27.04 0.2M
2022-08-12 27.72 28.06 27.72 28.06 0.1M
2022-08-11 27.80 28.00 27.80 28.00 0.3M
2022-08-10 27.76 27.76 27.76 27.76 0.0M
2022-08-09 27.70 27.70 26.96 26.96 0.2M
2022-08-05 27.25 27.70 27.23 27.70 0.2M
2022-08-04 26.49 27.41 26.49 27.41 0.2M
2022-08-03 26.22 26.22 26.22 26.22 0.0M
2022-08-01 27.02 27.14 26.21 26.21 0.2M
2022-07-29 27.50 27.50 27.42 27.42 0.0M
2022-07-27 26.25 26.50 25.52 26.48 0.0M
2022-07-26 26.60 26.60 26.60 26.60 0.2M
2022-07-25 26.04 26.04 26.04 26.04 0.1M
2022-07-22 26.00 26.00 25.45 25.45 0.2M
2022-07-21 26.04 26.04 26.04 26.04 0.2M
2022-07-20 25.41 25.41 25.26 25.26 0.5M
2022-07-19 23.87 25.49 23.87 25.49 0.1M
2022-07-18 25.80 25.80 25.76 25.76 0.3M
2022-07-15 24.10 24.24 24.10 24.12 0.5M
2022-07-14 24.55 24.55 23.76 23.96 0.0M
2022-07-13 25.32 25.32 25.25 25.25 0.7M
2022-07-12 24.92 25.14 24.92 25.14 0.2M
2022-07-07 27.12 27.47 26.99 27.00 0.6M
2022-07-06 26.43 26.43 25.57 25.68 0.3M
2022-07-05 25.99 26.63 25.99 26.63 1.3M
2022-07-01 26.00 26.50 26.00 26.50 0.1M
2022-06-30 28.70 28.70 27.89 28.70 0.2M
2022-06-29 30.19 30.19 28.88 28.88 0.2M
2022-06-28 30.54 30.54 30.08 30.50 0.3M
2022-06-27 29.79 29.79 28.15 29.00 0.5M
2022-06-24 27.32 27.32 27.32 27.32 0.1M
2022-06-23 27.10 27.10 26.98 26.98 0.1M
2022-06-22 27.90 27.90 27.90 27.90 0.6M
2022-06-17 28.60 29.00 28.46 28.46 0.5M
2022-06-16 30.10 30.10 29.24 29.24 0.1M
2022-06-15 30.18 31.31 30.18 31.31 0.6M
2022-06-14 30.17 30.17 29.75 29.75 0.1M
2022-06-13 30.64 30.95 30.64 30.95 0.4M
2022-06-10 31.73 31.73 31.73 31.73 0.0M
2022-06-09 33.43 33.43 33.42 33.42 0.5M
2022-06-08 34.05 34.14 33.75 33.81 0.8M
2022-06-07 33.56 34.98 33.40 33.40 1.4M
2022-06-06 33.62 33.67 33.30 33.30 0.4M
2022-06-02 34.09 34.19 32.73 34.19 0.3M
2022-06-01 32.44 32.87 31.34 32.00 0.0M
2022-05-31 32.16 32.16 32.15 32.15 0.0M
2022-05-27 32.14 34.50 32.10 34.50 0.0M
2022-05-26 31.03 31.03 29.98 29.98 0.0M
2022-05-25 30.85 31.10 30.44 31.06 0.0M
2022-05-24 33.84 34.35 33.84 34.35 0.0M
2022-05-23 34.30 34.72 33.50 34.50 0.0M
2022-05-20 34.14 34.14 32.92 32.92 0.0M
2022-05-19 32.37 32.37 32.37 32.37 0.2M
2022-05-18 32.10 32.50 32.00 32.00 0.0M
2022-05-17 32.45 32.67 32.45 32.67 0.1M
2022-05-16 31.82 32.03 31.82 32.03 0.0M
2022-05-13 31.50 31.50 31.50 31.50 0.0M
2022-05-12 30.55 31.05 30.54 30.67 0.0M
2022-05-11 31.28 31.28 31.28 31.28 0.0M
2022-05-10 31.40 31.40 31.40 31.40 0.0M
2022-05-09 30.87 31.50 30.87 31.49 0.1M
2022-05-06 32.23 33.00 32.23 32.67 0.4M
2022-05-05 32.88 32.88 32.88 32.88 0.0M
2022-05-04 33.40 33.44 33.40 33.44 0.1M
2022-05-03 33.60 33.60 33.60 33.60 0.0M
2022-05-02 33.29 33.60 32.33 33.60 0.0M
2022-04-29 33.75 33.75 33.56 33.56 0.3M
2022-04-28 33.38 34.37 33.38 33.85 0.0M
2022-04-27 33.74 34.41 33.14 33.38 0.2M
2022-04-26 33.00 33.00 32.15 32.15 0.7M
2022-04-25 32.35 33.84 31.86 33.60 0.9M
2022-04-22 35.23 35.23 33.85 34.05 1.7M
2022-04-21 36.51 37.49 35.95 36.65 0.2M
2022-04-20 37.82 38.77 37.21 38.23 0.8M
2022-04-19 39.48 39.58 38.44 39.58 0.0M
2022-04-18 39.00 39.47 39.00 39.47 0.0M
2022-04-14 38.97 38.97 38.97 38.97 0.0M
2022-04-12 39.00 39.45 38.00 39.17 0.0M
2022-04-11 39.23 39.23 37.48 39.00 0.0M
2022-04-08 39.00 39.00 39.00 39.00 0.0M
2022-04-07 38.00 38.52 38.00 38.52 0.0M
2022-04-06 38.69 39.42 38.50 38.75 0.8M
2022-04-05 39.25 40.01 38.56 38.65 0.8M
2022-04-01 38.28 39.83 38.28 39.00 0.3M
2022-03-31 37.94 38.93 37.94 38.93 0.2M
2022-03-30 38.89 39.25 37.40 37.40 1.4M
2022-03-29 36.91 37.78 36.91 37.78 1.7M
2022-03-28 37.44 38.63 37.44 37.74 2.3M
2022-03-25 37.35 38.31 37.30 37.30 0.7M
2022-03-24 37.00 37.30 36.88 36.88 0.3M
2022-03-23 35.91 36.31 35.55 35.55 1.8M
2022-03-22 35.65 35.65 35.28 35.35 0.1M
2022-03-21 35.43 35.81 34.99 35.77 0.5M
2022-03-18 34.32 34.70 33.94 34.70 0.6M
2022-03-17 33.21 33.60 33.21 33.24 0.2M
2022-03-16 32.67 33.65 32.05 33.25 1.6M
2022-03-15 32.50 32.50 31.73 31.97 0.6M
2022-03-14 33.51 33.51 32.70 32.89 1.0M
2022-03-11 35.10 35.87 34.07 34.07 1.2M
2022-03-10 34.90 35.49 34.84 35.45 0.4M
2022-03-09 34.58 34.92 34.25 34.70 0.3M
2022-03-08 33.87 36.19 33.87 36.19 1.9M
2022-03-07 36.47 37.00 35.93 36.74 1.0M
2022-03-04 35.75 37.89 35.51 35.52 0.9M
2022-03-03 36.41 36.78 35.95 36.49 0.7M
2022-03-02 35.66 36.00 35.29 35.97 0.4M
2022-03-01 35.44 35.44 33.39 34.19 1.1M
2022-02-28 34.01 34.01 33.54 33.68 1.1M
2022-02-25 33.16 33.32 31.73 33.11 0.7M
2022-02-24 32.34 32.34 30.89 31.03 0.1M
2022-02-23 36.35 36.35 34.25 35.17 0.0M
2022-02-22 33.77 34.82 33.27 34.82 0.0M
2022-02-17 33.75 34.20 33.75 33.92 2.2M
2022-02-16 34.72 34.72 34.12 34.29 3.1M
2022-02-15 34.16 34.16 33.33 33.80 2.0M
2022-02-14 33.99 34.16 33.33 34.16 2.1M
2022-02-11 34.91 35.17 34.35 34.42 0.9M
2022-02-10 35.16 35.51 34.98 35.01 1.0M
2022-02-09 34.08 34.34 34.07 34.34 2.4M
2022-02-08 34.49 34.49 34.05 34.16 9.4M
2022-02-07 34.31 34.49 32.84 33.84 5.4M
2022-02-04 33.17 33.68 31.90 31.90 5.0M
2022-02-03 32.11 33.06 32.11 32.99 3.2M
2022-02-02 32.45 33.63 31.69 33.63 6.0M
2022-02-01 32.11 32.47 30.95 32.47 6.8M
2022-01-31 31.85 32.71 31.50 32.71 0.6M
2022-01-28 31.30 32.29 31.30 31.87 1.2M
2022-01-27 32.49 33.22 32.49 32.83 1.9M
2022-01-26 32.32 33.00 32.22 32.22 1.2M
2022-01-25 30.84 32.00 30.84 32.00 4.4M
2022-01-24 32.31 32.31 31.46 32.26 4.9M
2022-01-21 32.89 32.90 32.31 32.31 3.7M
2022-01-20 34.51 34.77 34.14 34.14 0.8M
2022-01-19 34.93 34.93 33.74 34.70 0.3M
2022-01-18 32.54 33.54 32.34 33.34 0.2M
2022-01-14 33.50 34.10 33.50 33.93 0.6M
2022-01-13 33.88 33.88 33.88 33.88 0.5M
2022-01-11 32.10 32.10 31.70 31.87 0.5M
2022-01-10 32.00 32.10 31.20 32.10 0.1M
2022-01-05 30.97 31.38 30.02 30.03 0.6M
2022-01-04 30.64 30.75 30.64 30.71 2.5M
2022-01-03 30.11 30.25 30.11 30.25 0.0M