Arca Mini-Oil (BZJ)

BZJ
🏛️ 美国 →
98.77
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 97.99 100.09 97.99 98.77 0.0M
2025-09-25 97.09 98.17 96.81 97.99 0.0M
2025-09-24 95.77 98.15 95.77 97.09 0.0M
2025-09-23 94.24 97.31 94.24 95.77 0.0M
2025-09-22 93.92 94.67 93.37 94.24 0.0M
2025-09-19 95.30 95.30 93.42 93.92 0.0M
2025-09-18 95.72 95.96 94.50 95.30 0.0M
2025-09-17 95.72 96.44 94.99 95.72 0.0M
2025-09-16 93.63 96.01 93.63 95.72 0.0M
2025-09-15 93.76 94.19 93.10 93.63 0.0M
2025-09-12 94.65 95.43 93.74 93.76 0.0M
2025-09-11 95.05 95.21 93.92 94.65 0.0M
2025-09-10 93.84 95.23 93.30 95.05 0.0M
2025-09-09 93.19 95.38 93.19 93.84 0.0M
2025-09-08 93.37 93.90 92.15 93.19 0.0M
2025-09-05 94.87 94.87 92.55 93.37 0.0M
2025-09-04 94.54 95.37 94.00 94.87 0.0M
2025-09-03 97.06 97.20 94.17 94.54 0.0M
2025-09-02 96.43 97.06 95.61 97.06 0.0M
2025-08-29 96.10 97.00 95.96 96.43 0.0M
2025-08-28 95.44 96.26 94.83 96.10 0.0M
2025-08-27 93.86 95.76 93.64 95.44 0.0M
2025-08-26 94.29 94.29 93.16 93.86 0.0M
2025-08-25 93.74 94.41 93.23 94.29 0.0M
2025-08-22 91.14 93.96 91.14 93.74 0.0M
2025-08-21 90.83 91.33 90.05 91.14 0.0M
2025-08-20 90.08 91.18 90.08 90.83 0.0M
2025-08-19 90.29 90.93 89.55 90.08 0.0M
2025-08-18 90.74 90.74 89.63 90.29 0.0M
2025-08-15 90.82 91.62 90.29 90.74 0.0M
2025-08-14 90.71 90.90 89.42 90.82 0.0M
2025-08-13 89.61 90.71 89.39 90.71 0.0M
2025-08-12 88.81 90.66 88.81 89.61 0.0M
2025-08-11 89.80 90.49 88.59 88.81 0.0M
2025-08-08 89.37 90.74 89.14 89.80 0.0M
2025-08-07 90.14 91.60 89.30 89.37 0.0M
2025-08-06 91.29 92.67 89.69 90.14 0.0M
2025-08-05 90.74 91.40 89.85 91.29 0.0M
2025-08-04 90.43 91.10 90.06 90.74 0.0M
2025-08-01 92.43 92.43 90.10 90.43 0.0M
2025-07-31 93.30 93.56 92.12 92.43 0.0M
2025-07-30 95.30 95.30 92.68 93.30 0.0M
2025-07-29 94.56 95.37 93.95 95.30 0.0M
2025-07-28 92.62 94.62 92.62 94.56 0.0M
2025-07-25 92.77 93.13 91.98 92.62 0.0M
2025-07-24 93.56 93.56 92.07 92.77 0.0M
2025-07-23 92.40 93.58 92.40 93.56 0.0M
2025-07-22 91.82 92.92 91.80 92.40 0.0M
2025-07-21 92.12 92.48 91.73 91.82 0.0M
2025-07-18 92.46 93.72 91.92 92.12 0.0M
2025-07-17 91.58 92.66 91.17 92.46 0.0M
2025-07-16 92.80 93.13 91.15 91.58 0.0M
2025-07-15 93.89 94.26 92.68 92.80 0.0M
2025-07-14 95.66 95.66 93.49 93.89 0.0M
2025-07-11 95.51 96.09 94.94 95.66 0.0M
2025-07-10 94.36 95.54 93.42 95.51 0.0M
2025-07-09 94.65 94.99 94.05 94.36 0.0M
2025-07-08 91.51 94.88 91.51 94.65 0.0M
2025-07-07 92.71 92.71 90.59 91.51 0.0M
2025-07-03 92.53 93.04 92.12 92.71 0.0M
2025-07-02 90.63 92.64 90.61 92.53 0.0M
2025-07-01 88.89 91.20 88.59 90.63 0.0M
2025-06-30 89.50 89.50 88.72 88.89 0.0M
2025-06-27 90.09 90.09 88.90 89.50 0.0M
2025-06-26 88.99 90.48 88.99 90.09 0.0M
2025-06-25 89.24 89.79 88.61 88.99 0.0M
2025-06-24 90.76 90.76 88.89 89.24 0.0M
2025-06-23 93.41 94.36 90.54 90.76 0.0M
2025-06-20 92.76 93.74 92.76 93.41 0.0M
2025-06-18 93.84 94.44 92.61 92.76 0.0M
2025-06-17 92.40 94.52 92.40 93.84 0.0M
2025-06-16 92.88 93.30 91.61 92.40 0.0M
2025-06-13 91.12 93.32 91.12 92.88 0.0M
2025-06-12 90.68 91.12 89.67 91.12 0.0M
2025-06-11 89.08 90.92 88.95 90.68 0.0M
2025-06-10 87.12 89.90 87.12 89.08 0.0M
2025-06-09 86.60 87.88 86.41 87.12 0.0M
2025-06-06 85.05 86.92 85.05 86.60 0.0M
2025-06-05 85.13 85.77 84.74 85.05 0.0M
2025-06-04 86.96 87.64 85.07 85.13 0.0M
2025-06-03 85.54 87.53 84.70 86.96 0.0M
2025-06-02 84.60 86.41 84.53 85.54 0.0M
2025-05-30 85.30 85.30 84.03 84.60 0.0M
2025-05-29 84.46 85.31 84.15 85.30 0.0M
2025-05-28 85.62 86.16 84.27 84.46 0.0M
2025-05-27 84.72 85.83 84.72 85.62 0.0M
2025-05-23 84.60 84.93 83.67 84.72 0.0M
2025-05-22 84.57 85.08 83.14 84.60 0.0M
2025-05-21 86.43 86.43 84.57 84.57 0.0M
2025-05-20 87.07 87.09 86.33 86.43 0.0M
2025-05-19 88.36 88.36 86.46 87.07 0.0M
2025-05-16 88.58 88.84 87.56 88.36 0.0M
2025-05-15 88.65 88.65 87.00 88.58 0.0M
2025-05-14 89.30 89.30 88.33 88.65 0.0M
2025-05-13 87.38 89.92 87.38 89.30 0.0M
2025-05-12 84.54 88.90 84.54 87.38 0.0M
2025-05-09 83.56 84.86 83.56 84.54 0.0M
2025-05-08 81.45 84.40 81.45 83.56 0.0M
2025-05-07 81.74 81.90 80.80 81.45 0.0M
2025-05-06 81.76 82.84 81.54 81.74 0.0M
2025-05-05 83.19 83.19 81.46 81.76 0.0M
2025-05-02 81.84 83.29 81.31 83.19 0.0M
2025-05-01 81.27 82.79 81.00 81.84 0.0M
2025-04-30 83.01 83.01 80.16 81.27 0.0M
2025-04-29 83.49 83.49 82.51 83.01 0.0M
2025-04-28 82.92 83.73 82.77 83.49 0.0M
2025-04-25 82.85 83.00 82.06 82.92 0.0M
2025-04-24 81.82 83.04 81.69 82.85 0.0M
2025-04-23 81.74 83.29 81.26 81.82 0.0M
2025-04-22 79.54 82.41 79.54 81.74 0.0M
2025-04-21 81.09 81.09 78.72 79.54 0.0M
2025-04-17 78.96 82.20 78.96 81.09 0.0M
2025-04-16 78.05 80.37 78.05 78.96 0.0M
2025-04-15 78.69 79.62 78.02 78.05 0.0M
2025-04-14 78.66 80.55 77.76 78.69 0.0M
2025-04-11 76.74 79.19 75.53 78.66 0.0M
2025-04-10 82.75 82.75 75.43 76.74 0.0M
2025-04-09 75.74 83.62 74.06 82.75 0.0M
2025-04-08 78.32 80.65 74.66 75.74 0.0M
2025-04-07 79.37 81.58 75.47 78.32 0.0M
2025-04-04 86.94 86.94 79.06 79.37 0.0M
2025-04-03 95.86 95.86 86.82 86.94 0.0M
2025-04-02 95.84 95.94 94.78 95.86 0.0M
2025-04-01 95.27 95.95 94.16 95.84 0.0M
2025-03-31 94.25 95.90 94.02 95.27 0.0M
2025-03-28 95.27 95.34 93.83 94.25 0.0M
2025-03-27 96.16 96.20 94.93 95.27 0.0M
2025-03-26 95.10 97.30 95.10 96.16 0.0M
2025-03-25 94.80 96.15 94.78 95.10 0.0M
2025-03-24 94.24 95.38 94.24 94.80 0.0M
2025-03-21 94.96 94.96 93.63 94.24 0.0M
2025-03-20 94.56 95.21 93.56 94.96 0.0M
2025-03-19 93.04 94.96 93.04 94.56 0.0M
2025-03-18 92.62 93.50 92.25 93.04 0.0M
2025-03-17 91.08 93.02 91.08 92.62 0.0M
2025-03-14 88.66 91.23 88.62 91.08 0.0M
2025-03-13 89.13 90.04 88.11 88.66 0.0M
2025-03-12 88.52 89.85 87.98 89.13 0.0M
2025-03-11 89.17 90.06 88.02 88.52 0.0M
2025-03-10 88.78 90.54 88.49 89.17 0.0M
2025-03-07 87.34 89.63 87.34 88.78 0.0M
2025-03-06 86.57 87.71 85.92 87.34 0.0M
2025-03-05 88.02 88.02 84.94 86.57 0.0M
2025-03-04 89.00 89.31 86.47 88.02 0.0M
2025-03-03 92.77 93.51 88.32 89.00 0.0M
2025-02-28 92.02 92.79 90.67 92.77 0.0M
2025-02-27 91.37 93.03 91.18 92.02 0.0M
2025-02-26 92.23 92.34 90.90 91.37 0.0M
2025-02-25 93.46 94.41 92.13 92.23 0.0M
2025-02-24 93.52 93.90 93.07 93.46 0.0M
2025-02-21 95.93 95.93 93.49 93.52 0.0M
2025-02-20 94.82 96.15 94.55 95.93 0.0M
2025-02-19 94.39 95.82 94.39 94.82 0.0M
2025-02-18 93.26 95.07 93.03 94.39 0.0M
2025-02-14 92.66 94.52 92.66 93.26 0.0M
2025-02-13 92.06 92.93 91.16 92.66 0.0M
2025-02-12 94.83 94.83 91.94 92.06 0.0M
2025-02-11 93.72 95.56 93.72 94.83 0.0M
2025-02-10 91.59 93.82 91.59 93.72 0.0M
2025-02-07 91.86 92.48 91.56 91.59 0.0M
2025-02-06 93.37 94.24 91.32 91.86 0.0M
2025-02-05 93.71 93.71 92.79 93.37 0.0M
2025-02-04 90.95 93.95 90.48 93.71 0.0M
2025-02-03 90.81 91.40 89.46 90.95 0.0M
2025-01-31 93.54 93.54 90.66 90.81 0.0M
2025-01-30 93.66 94.68 92.91 93.54 0.0M
2025-01-29 93.28 94.06 92.76 93.66 0.0M
2025-01-28 94.38 94.94 92.76 93.28 0.0M
2025-01-27 94.04 95.32 93.77 94.38 0.0M
2025-01-24 95.17 95.58 93.91 94.04 0.0M
2025-01-23 94.17 95.65 94.17 95.17 0.0M
2025-01-22 95.50 95.54 94.10 94.17 0.0M
2025-01-21 96.51 96.51 95.06 95.50 0.0M
2025-01-17 96.00 96.67 95.75 96.51 0.0M
2025-01-16 95.81 96.24 95.35 96.00 0.0M
2025-01-15 94.62 96.03 94.62 95.81 0.0M
2025-01-14 93.90 94.66 93.18 94.62 0.0M
2025-01-13 92.15 95.04 92.15 93.90 0.0M
2025-01-10 91.31 93.74 91.31 92.15 0.0M
2025-01-08 91.33 91.33 90.37 91.31 0.0M
2025-01-07 90.02 91.88 90.02 91.33 0.0M
2025-01-06 90.41 91.85 89.80 90.02 0.0M
2025-01-03 89.31 90.60 89.31 90.41 0.0M
2025-01-02 88.18 90.01 88.18 89.31 0.0M