Bloom Energy Corp

BE
🏛️ 美国 →
70.32
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
09:30 81.96 83.02 81.96 82.15 807.2K
09:31 81.80 82.14 80.82 82.14 337.7K
09:32 82.26 82.72 82.13 82.36 92.4K
09:33 82.47 82.73 81.50 81.67 110.3K
09:34 81.51 82.42 81.51 82.41 97.7K
09:35 82.59 83.02 81.97 81.97 94.0K
09:36 81.98 82.89 81.90 82.50 67.4K
09:37 82.48 82.72 82.24 82.35 88.3K
09:38 82.45 82.80 82.19 82.80 54.4K
09:39 82.94 82.94 81.89 82.20 78.0K
09:40 82.22 82.45 81.82 82.06 100.1K
09:41 82.00 82.03 81.68 81.68 107.8K
09:42 81.65 81.73 81.38 81.55 82.7K
09:43 81.81 81.99 81.49 81.60 54.8K
09:44 81.61 82.17 81.58 81.99 89.4K
09:45 81.95 82.26 81.94 82.12 46.1K
09:46 82.25 83.22 82.25 83.16 77.9K
09:47 83.14 83.14 82.82 82.86 61.2K
09:48 82.89 83.62 82.82 83.62 61.7K
09:49 83.74 84.45 83.74 84.45 119.3K
09:50 84.38 84.79 84.35 84.79 107.1K
09:51 84.90 85.48 84.75 85.40 162.4K
09:52 85.43 85.88 85.00 85.05 111.9K
09:53 85.03 85.03 84.50 84.67 77.4K
09:54 84.55 84.80 84.40 84.63 113.4K
09:55 84.68 85.00 84.68 85.00 53.7K
09:56 85.32 85.34 84.54 84.81 66.5K
09:57 84.88 85.16 84.87 84.95 37.5K
09:58 84.85 84.91 84.57 84.86 64.4K
09:59 84.90 85.02 84.77 85.02 30.2K
10:00 85.24 85.24 84.72 84.72 83.1K
10:01 84.95 84.98 84.70 84.84 33.3K
10:02 85.19 85.38 85.06 85.09 44.4K
10:03 85.01 85.31 85.01 85.15 40.6K
10:04 85.24 85.86 85.11 85.66 71.0K
10:05 85.66 86.00 85.65 85.78 47.8K
10:06 85.75 85.92 85.72 85.90 61.8K
10:07 85.87 85.96 85.36 85.40 81.0K
10:08 85.40 85.44 85.21 85.32 35.8K
10:09 85.30 85.46 85.16 85.16 65.1K
10:10 85.16 85.52 85.16 85.52 37.5K
10:11 85.52 85.84 85.52 85.63 94.5K
10:12 85.57 85.70 85.42 85.42 23.6K
10:13 85.44 85.45 85.12 85.12 40.9K
10:14 85.08 85.32 85.07 85.13 28.3K
10:15 85.12 85.12 84.97 84.97 20.2K
10:16 84.95 85.14 84.92 85.03 30.5K
10:17 85.04 85.11 84.80 84.84 30.8K
10:18 84.85 85.16 84.85 84.97 56.5K
10:19 84.97 85.08 84.79 84.80 23.9K
10:20 84.80 84.80 84.70 84.75 24.7K
10:21 84.64 84.79 84.61 84.61 42.6K
10:22 84.63 84.63 84.40 84.47 38.9K
10:23 84.68 85.00 84.53 84.93 88.2K
10:24 84.93 85.00 84.84 84.90 17.3K
10:25 84.90 85.09 84.70 84.70 75.5K
10:26 84.75 84.84 84.45 84.45 25.8K
10:27 84.43 84.47 84.30 84.31 39.3K
10:28 84.42 84.75 84.41 84.68 50.7K
10:29 84.61 84.91 84.56 84.66 53.6K
10:30 84.71 84.71 84.39 84.39 48.1K
10:31 84.44 84.60 84.34 84.46 42.1K
10:32 84.38 84.65 84.37 84.60 11.8K
10:33 84.70 84.70 84.24 84.26 39.8K
10:34 84.30 84.30 84.01 84.10 39.2K
10:35 84.06 84.19 84.01 84.09 44.3K
10:36 84.09 84.19 84.03 84.18 29.5K
10:37 84.26 84.38 84.07 84.30 20.2K
10:38 84.35 84.48 84.21 84.21 25.3K
10:39 84.21 84.21 84.03 84.03 41.5K
10:40 84.10 84.23 84.05 84.21 32.7K
10:41 84.14 84.19 84.00 84.19 36.6K
10:42 84.17 84.28 84.13 84.21 46.7K
10:43 84.19 84.29 84.18 84.25 14.8K
10:44 84.25 84.33 84.13 84.22 19.3K
10:45 84.18 84.27 83.81 83.81 26.6K
10:46 83.75 83.88 83.40 83.40 72.9K
10:47 83.51 83.52 83.28 83.28 22.7K
10:48 83.33 83.34 83.11 83.30 59.7K
10:49 83.42 83.46 83.32 83.41 29.7K
10:50 83.39 83.39 83.08 83.09 34.3K
10:51 83.09 83.09 82.58 82.69 51.3K
10:52 82.76 82.79 82.62 82.70 39.1K
10:53 82.70 82.98 82.69 82.75 39.9K
10:54 82.89 82.91 82.71 82.71 23.3K
10:55 82.62 82.82 82.62 82.78 44.8K
10:56 82.83 82.90 82.60 82.62 60.4K
10:57 82.66 82.77 82.51 82.56 43.9K
10:58 82.57 82.75 82.51 82.70 67.2K
10:59 82.67 82.86 82.67 82.74 25.3K
11:00 82.86 82.86 82.41 82.50 33.1K
11:01 82.49 82.54 82.31 82.33 19.5K
11:02 82.31 82.37 82.21 82.25 54.9K
11:03 82.26 82.34 82.21 82.21 18.1K
11:04 82.27 82.31 82.22 82.24 17.6K
11:05 82.11 82.38 82.11 82.38 56.5K
11:06 82.33 82.38 82.10 82.10 34.7K
11:07 82.08 82.16 82.05 82.07 67.7K
11:08 82.03 82.17 82.00 82.17 57.3K
11:09 82.18 82.22 82.10 82.16 26.1K
11:10 82.10 82.17 82.01 82.01 67.6K
11:11 82.01 82.01 81.55 81.58 47.2K
11:12 81.63 81.81 81.52 81.52 36.1K
11:13 81.54 81.95 81.45 81.83 45.4K
11:14 81.82 81.82 81.38 81.38 31.8K
11:15 81.45 81.50 81.36 81.39 24.7K
11:16 81.40 81.42 81.28 81.41 46.7K
11:17 81.38 81.41 81.21 81.34 37.4K
11:18 81.29 81.54 81.22 81.54 58.4K
11:19 81.56 81.56 81.12 81.16 49.3K
11:20 81.21 81.25 80.79 80.79 156.1K
11:21 80.78 80.93 80.78 80.83 80.6K
11:22 80.82 80.85 80.60 80.69 63.5K
11:23 80.69 80.69 80.30 80.38 66.2K
11:24 80.46 80.64 80.45 80.60 46.1K
11:25 80.60 80.64 80.43 80.43 77.2K
11:26 80.52 80.69 80.44 80.63 72.1K
11:27 80.60 80.70 80.43 80.49 82.5K
11:28 80.34 80.40 80.05 80.38 108.3K
11:29 80.34 80.45 80.11 80.14 44.9K
11:30 80.11 80.26 79.96 80.15 261.1K
11:31 80.15 80.27 80.00 80.15 59.3K
11:32 80.16 80.53 80.06 80.53 63.3K
11:33 80.46 80.54 80.22 80.29 52.0K
11:34 80.20 80.38 80.20 80.38 32.0K
11:35 80.37 80.62 80.29 80.56 65.6K
11:36 80.68 80.89 80.68 80.85 75.6K
11:37 80.85 81.00 80.55 80.59 81.6K
11:38 80.55 80.57 80.36 80.51 40.5K
11:39 80.55 80.55 80.38 80.38 26.1K
11:40 80.23 80.37 80.23 80.29 26.2K
11:41 80.29 80.29 80.06 80.12 47.0K
11:42 80.12 80.23 80.00 80.07 48.0K
11:43 80.04 80.13 80.01 80.06 51.3K
11:44 80.03 80.13 79.90 80.00 66.2K
11:45 79.92 79.92 79.67 79.69 112.6K
11:46 79.75 79.84 79.57 79.63 86.0K
11:47 79.41 79.47 78.98 79.03 225.3K
11:48 79.04 79.18 78.94 79.15 97.2K
11:49 79.21 79.21 79.02 79.14 50.9K
11:50 79.14 79.14 78.82 79.08 104.6K
11:51 79.07 79.13 78.76 78.76 101.1K
11:52 78.73 78.90 78.69 78.71 96.0K
11:53 78.70 78.83 78.51 78.52 94.6K
11:54 78.54 78.75 78.40 78.63 146.9K
11:55 78.66 79.03 78.66 78.79 39.3K
11:56 78.93 79.20 78.89 78.95 58.3K
11:57 78.99 79.37 78.99 79.26 33.5K
11:58 79.22 79.44 79.17 79.44 34.5K
11:59 79.45 79.52 79.26 79.30 28.7K
12:00 79.32 79.67 79.32 79.67 54.7K
12:01 79.80 79.87 79.41 79.47 38.2K
12:02 79.57 79.66 79.46 79.58 23.2K
12:03 79.61 79.69 79.57 79.65 51.7K
12:04 79.64 79.67 79.53 79.60 22.5K
12:05 79.59 79.95 79.59 79.86 53.8K
12:06 79.91 79.91 79.46 79.75 67.4K
12:07 79.85 79.98 79.76 79.98 38.4K
12:08 79.97 79.97 79.78 79.84 19.9K
12:09 79.87 79.94 79.80 79.86 25.6K
12:10 79.86 79.86 79.70 79.79 35.8K
12:11 79.75 79.75 79.56 79.56 19.0K
12:12 79.48 79.55 79.29 79.35 50.5K
12:13 79.35 79.36 79.23 79.24 21.7K
12:14 79.15 79.58 79.15 79.46 38.8K
12:15 79.39 79.54 79.26 79.28 17.6K
12:16 79.23 79.45 79.23 79.40 17.8K
12:17 79.44 79.65 79.44 79.63 27.0K
12:18 79.66 79.71 79.58 79.71 19.4K
12:19 79.77 79.85 79.68 79.85 35.1K
12:20 79.92 80.13 79.89 80.13 52.7K
12:21 80.18 80.21 79.99 80.21 31.4K
12:22 80.33 80.33 80.00 80.00 38.1K
12:23 80.04 80.04 79.56 79.61 20.6K
12:24 79.56 79.69 79.56 79.66 19.9K
12:25 79.62 79.74 79.56 79.71 25.1K
12:26 79.79 79.94 79.79 79.84 22.0K
12:27 79.85 79.91 79.55 79.56 30.9K
12:28 79.53 79.71 79.53 79.56 27.3K
12:29 79.50 79.54 79.46 79.54 26.2K
12:30 79.62 79.69 79.58 79.62 23.5K
12:31 79.60 79.80 79.60 79.80 15.8K
12:32 79.86 80.00 79.84 79.95 24.1K
12:33 79.91 80.01 79.86 80.01 14.4K
12:34 80.00 80.16 80.00 80.00 24.5K
12:35 80.04 80.04 79.73 79.78 31.7K
12:36 79.76 79.76 79.44 79.51 37.3K
12:37 79.60 79.68 79.57 79.68 12.4K
12:38 79.72 79.80 79.68 79.76 22.9K
12:39 79.77 79.77 79.66 79.74 24.2K
12:40 79.73 79.75 79.67 79.71 11.6K
12:41 79.64 80.18 79.64 79.92 41.4K
12:42 79.93 80.15 79.93 80.15 25.5K
12:43 80.15 80.19 79.63 79.80 41.2K
12:44 79.74 79.90 79.64 79.76 46.5K
12:45 79.69 79.78 79.67 79.72 38.9K
12:46 79.61 79.68 79.57 79.57 27.7K
12:47 79.54 79.54 79.34 79.41 24.4K
12:48 79.44 79.49 79.25 79.25 22.9K
12:49 79.28 79.31 78.93 78.98 57.1K
12:50 78.94 79.08 78.87 78.90 47.9K
12:51 78.95 78.95 78.64 78.64 75.3K
12:52 78.39 78.54 78.32 78.32 98.0K
12:53 78.39 78.51 78.12 78.14 74.4K
12:54 78.00 78.18 77.95 77.95 110.0K
12:55 77.91 77.95 77.74 77.94 71.8K
12:56 77.95 77.95 77.36 77.52 147.5K
12:57 77.46 77.51 77.24 77.51 112.2K
12:58 77.57 77.57 77.08 77.33 108.4K
12:59 77.29 77.79 77.29 77.72 74.4K
13:00 77.76 77.90 77.37 77.37 46.3K
13:01 77.32 77.74 77.32 77.74 60.7K
13:02 77.74 77.92 77.60 77.73 45.0K
13:03 77.84 77.99 77.74 77.77 42.8K
13:04 77.73 77.93 77.65 77.65 41.7K
13:05 77.78 78.05 77.78 77.88 48.6K
13:06 77.88 77.88 77.71 77.71 31.8K
13:07 77.63 77.77 77.59 77.64 26.5K
13:08 77.63 77.85 77.60 77.60 40.4K
13:09 77.63 77.85 77.54 77.84 50.6K
13:10 77.81 77.85 77.54 77.59 26.3K
13:11 77.58 77.59 77.40 77.42 48.8K
13:12 77.45 77.63 77.45 77.62 29.3K
13:13 77.66 77.77 77.61 77.76 39.8K
13:14 77.78 78.02 77.78 77.92 36.3K
13:15 77.95 78.03 77.93 77.99 38.9K
13:16 77.98 78.03 77.86 77.96 38.7K
13:17 77.96 78.02 77.70 77.88 42.5K
13:18 77.79 77.79 77.52 77.52 25.0K
13:19 77.50 77.68 77.45 77.49 51.4K
13:20 77.50 77.50 77.17 77.18 81.2K
13:21 77.20 77.41 77.20 77.39 48.2K
13:22 77.39 77.44 77.30 77.44 30.9K
13:23 77.50 77.62 77.42 77.50 47.8K
13:24 77.50 77.55 77.34 77.50 32.6K
13:25 77.49 77.92 77.29 77.90 133.8K
13:26 77.94 78.01 77.67 77.67 55.3K
13:27 77.57 77.64 77.49 77.49 42.3K
13:28 77.48 77.63 77.40 77.47 90.1K
13:29 77.47 77.73 77.42 77.73 54.5K
13:30 77.69 77.84 77.61 77.73 38.0K
13:31 77.76 77.80 77.61 77.64 28.7K
13:32 77.58 77.69 77.41 77.48 42.1K
13:33 77.49 77.79 77.49 77.64 44.5K
13:34 77.62 77.63 77.15 77.24 46.5K
13:35 77.01 77.23 76.85 76.89 195.1K
13:36 76.96 77.08 76.68 76.83 91.6K
13:37 76.89 77.00 76.66 76.70 169.0K
13:38 76.80 77.00 76.43 76.43 70.2K
13:39 76.55 76.64 76.35 76.38 252.0K
13:40 76.49 76.54 76.09 76.10 82.0K
13:41 76.10 76.33 76.07 76.07 47.0K
13:42 76.21 76.45 76.08 76.08 125.7K
13:43 76.11 76.18 75.85 76.00 174.7K
13:44 75.99 76.00 75.77 75.87 89.2K
13:45 75.96 76.16 75.71 75.83 153.4K
13:46 75.86 76.16 75.86 75.95 50.4K
13:47 76.06 76.24 75.94 76.00 66.1K
13:48 75.89 75.92 75.74 75.79 90.0K
13:49 75.85 76.15 75.83 75.89 91.3K
13:50 75.91 76.03 75.79 76.03 48.5K
13:51 75.99 76.25 75.99 76.14 47.9K
13:52 76.20 76.20 76.03 76.12 28.8K
13:53 76.12 76.14 75.92 76.08 46.3K
13:54 76.10 76.42 76.02 76.30 29.4K
13:55 76.29 76.65 76.24 76.49 36.9K
13:56 76.57 76.60 76.32 76.40 39.8K
13:57 76.46 76.46 76.11 76.36 21.6K
13:58 76.42 76.75 76.42 76.75 40.2K
13:59 76.67 76.79 76.60 76.69 59.4K
14:00 76.66 76.71 76.39 76.50 42.6K
14:01 76.44 76.53 76.10 76.30 48.2K
14:02 76.21 76.63 76.21 76.63 31.0K
14:03 76.60 76.62 76.26 76.29 62.0K
14:04 76.25 76.25 76.05 76.09 45.1K
14:05 76.01 76.04 75.76 75.76 64.5K
14:06 75.75 76.06 75.68 75.97 45.5K
14:07 75.95 76.14 75.89 76.06 57.7K
14:08 76.09 76.17 75.94 76.10 37.1K
14:09 76.03 76.09 75.93 76.05 36.1K
14:10 76.01 76.37 76.01 76.12 31.5K
14:11 76.22 76.31 75.94 75.94 38.2K
14:12 75.96 76.07 75.91 75.91 35.0K
14:13 75.93 76.21 75.93 76.07 25.3K
14:14 75.97 76.15 75.91 75.94 27.7K
14:15 76.00 76.26 76.00 76.15 46.6K
14:16 76.15 76.29 76.14 76.27 27.5K
14:17 76.25 76.27 75.92 75.92 37.2K
14:18 75.94 76.09 75.93 76.00 17.9K
14:19 75.93 75.98 75.86 75.98 30.6K
14:20 75.98 76.13 75.96 76.07 33.9K
14:21 76.08 76.13 75.98 76.13 26.6K
14:22 76.16 76.47 76.16 76.43 27.3K
14:23 76.46 76.46 76.20 76.20 32.0K
14:24 76.20 76.40 75.96 75.96 33.5K
14:25 75.96 76.15 75.96 76.10 23.1K
14:26 76.04 76.07 75.94 75.99 32.1K
14:27 76.01 76.08 75.95 75.95 31.1K
14:28 75.96 76.00 75.84 75.92 27.4K
14:29 75.93 76.14 75.93 76.14 13.7K
14:30 76.10 76.16 76.00 76.15 25.1K
14:31 76.25 76.38 76.20 76.33 26.6K
14:32 76.31 76.52 76.31 76.39 35.1K
14:33 76.36 76.39 76.26 76.38 20.0K
14:34 76.34 76.41 76.27 76.41 16.8K
14:35 76.43 76.66 76.41 76.64 39.8K
14:36 76.68 76.96 76.55 76.96 44.0K
14:37 76.90 77.00 76.78 76.78 70.8K
14:38 76.79 77.04 76.79 76.83 45.1K
14:39 76.81 76.92 76.72 76.73 41.3K
14:40 76.72 76.80 76.61 76.66 20.7K
14:41 76.67 76.67 76.37 76.40 63.5K
14:42 76.43 76.43 76.19 76.23 29.1K
14:43 76.24 76.42 76.24 76.35 26.0K
14:44 76.32 76.50 76.14 76.50 34.7K
14:45 76.53 76.59 76.48 76.56 32.4K
14:46 76.51 76.63 76.45 76.62 24.7K
14:47 76.56 76.63 76.47 76.63 20.9K
14:48 76.59 76.61 76.54 76.56 18.9K
14:49 76.55 76.60 76.53 76.60 180.7K
14:50 76.66 76.75 76.64 76.74 31.6K
14:51 76.75 76.80 76.67 76.69 25.9K
14:52 76.69 76.76 76.69 76.69 20.6K
14:53 76.73 76.73 76.53 76.56 35.0K
14:54 76.56 76.62 76.52 76.52 20.3K
14:55 76.57 76.71 76.50 76.71 39.8K
14:56 76.70 76.78 76.66 76.70 20.1K
14:57 76.71 76.71 76.58 76.69 28.4K
14:58 76.69 76.69 76.30 76.32 36.2K
14:59 76.32 76.36 76.17 76.36 55.2K
15:00 76.32 76.53 76.32 76.49 31.8K
15:01 76.47 76.80 76.47 76.80 24.8K
15:02 76.79 76.79 76.56 76.60 25.7K
15:03 76.58 76.69 76.51 76.58 36.7K
15:04 76.56 76.56 76.43 76.48 15.8K
15:05 76.50 76.62 76.49 76.56 23.8K
15:06 76.55 76.57 76.41 76.57 43.6K
15:07 76.59 76.77 76.44 76.74 17.4K
15:08 76.73 76.73 76.57 76.57 25.5K
15:09 76.59 76.77 76.59 76.74 17.5K
15:10 76.70 76.77 76.70 76.75 25.7K
15:11 76.76 76.93 76.66 76.93 46.9K
15:12 76.88 77.02 76.88 76.91 35.2K
15:13 76.93 77.15 76.91 77.12 34.9K
15:14 77.12 77.22 77.08 77.22 53.9K
15:15 77.21 77.27 77.14 77.22 38.6K
15:16 77.21 77.28 77.19 77.27 35.7K
15:17 77.28 77.29 77.22 77.25 31.8K
15:18 77.23 77.36 77.23 77.29 30.4K
15:19 77.25 77.42 77.25 77.41 30.9K
15:20 77.42 77.47 77.35 77.40 23.1K
15:21 77.35 77.40 77.08 77.08 53.9K
15:22 77.09 77.14 77.09 77.10 26.3K
15:23 77.05 77.13 76.92 76.98 25.2K
15:24 76.98 77.08 76.98 77.04 21.3K
15:25 77.04 77.14 77.03 77.12 28.5K
15:26 77.08 77.12 77.07 77.10 18.9K
15:27 77.12 77.12 76.89 76.95 46.4K
15:28 76.91 76.96 76.85 76.85 27.7K
15:29 76.85 77.06 76.84 77.02 26.7K
15:30 77.00 77.00 76.71 76.83 45.4K
15:31 76.82 77.06 76.82 77.05 39.7K
15:32 77.05 77.09 77.00 77.02 25.3K
15:33 76.93 76.95 76.84 76.88 30.1K
15:34 76.87 76.87 76.71 76.80 31.0K
15:35 76.77 76.80 76.65 76.74 35.8K
15:36 76.80 76.84 76.80 76.84 37.0K
15:37 76.84 76.92 76.77 76.92 32.8K
15:38 76.95 77.00 76.90 76.91 28.1K
15:39 76.91 76.98 76.83 76.85 32.6K
15:40 76.85 77.06 76.85 76.97 43.7K
15:41 77.01 77.15 77.01 77.03 95.2K
15:42 77.04 77.04 76.83 76.92 48.3K
15:43 76.95 76.99 76.82 76.83 55.7K
15:44 76.80 76.84 76.65 76.67 55.1K
15:45 76.65 76.93 76.65 76.87 66.0K
15:46 76.84 76.95 76.84 76.90 44.7K
15:47 76.89 76.98 76.86 76.87 50.2K
15:48 76.88 76.99 76.88 76.94 63.4K
15:49 76.94 76.94 76.63 76.82 81.2K
15:50 76.86 76.98 76.76 76.93 65.5K
15:51 76.93 76.95 76.82 76.84 68.4K
15:52 76.83 76.83 76.52 76.57 77.6K
15:53 76.57 76.76 76.57 76.73 73.7K
15:54 76.73 76.96 76.73 76.96 69.9K
15:55 76.95 77.32 76.92 77.31 129.4K
15:56 77.31 77.50 77.16 77.50 152.2K
15:57 77.53 77.73 77.39 77.40 157.5K
15:58 77.38 77.41 77.32 77.41 138.6K
15:59 77.44 77.49 77.37 77.38 979.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据