Bitmine Immersion Tech

BMNR
🏛️ 美国 →
52.36
最后更新: 2025-10-01
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 14.63 15.00 13.22 13.22 21,778.5K
09:31 13.82 14.02 13.14 13.21 557.5K
09:32 13.18 14.30 13.18 14.05 422.6K
09:33 14.23 15.20 14.23 14.91 775.0K
09:34 14.93 14.93 13.53 13.79 554.5K
09:35 13.90 14.93 13.90 14.28 460.3K
09:36 14.30 15.00 14.30 14.67 465.3K
09:37 14.78 15.88 14.60 15.76 769.5K
09:38 15.90 15.90 13.69 14.37 971.3K
09:39 14.30 14.50 14.09 14.36 301.1K
09:40 14.48 15.22 14.48 15.01 477.8K
09:41 14.98 14.98 14.12 14.30 349.1K
09:42 14.51 14.51 13.82 14.12 312.1K
09:43 14.16 14.18 13.64 13.96 220.6K
09:44 14.01 14.33 13.96 14.33 134.7K
09:45 14.35 14.45 13.27 13.55 374.4K
09:46 13.70 13.77 13.50 13.57 111.8K
09:47 13.55 13.57 12.73 12.73 452.6K
09:48 12.89 13.63 12.38 13.17 423.7K
09:49 13.14 14.50 13.06 14.40 471.3K
09:50 14.42 14.42 13.78 13.89 235.5K
09:51 13.89 14.09 13.68 13.89 161.1K
09:52 13.88 14.03 13.66 13.87 111.8K
09:53 13.72 13.90 13.51 13.70 137.6K
09:54 13.73 14.01 13.61 13.94 148.3K
09:55 14.09 14.15 13.44 13.88 279.1K
09:56 13.91 13.99 13.63 13.75 66.7K
09:57 13.79 13.79 13.20 13.28 125.4K
09:58 13.17 13.65 12.97 13.44 195.1K
09:59 13.43 13.64 13.20 13.62 76.3K
10:00 13.65 13.79 13.48 13.68 54.5K
10:01 13.62 13.69 13.38 13.63 63.6K
10:02 13.60 14.20 13.60 14.18 260.0K
10:03 14.18 14.97 14.18 14.83 490.8K
10:04 14.80 14.94 14.56 14.76 240.0K
10:05 14.71 14.93 14.54 14.83 445.9K
10:06 14.94 15.59 14.39 15.59 507.5K
10:07 15.68 15.88 15.56 15.73 502.2K
10:08 15.72 16.60 15.51 16.45 746.6K
10:09 16.31 16.68 15.33 15.33 705.5K
10:10 15.11 15.97 14.71 15.97 535.9K
10:11 16.29 17.22 15.90 17.09 733.0K
10:12 17.12 17.36 16.59 16.93 526.8K
10:13 16.98 17.00 16.09 16.41 385.0K
10:14 16.36 16.39 15.93 16.22 230.0K
10:15 16.09 16.26 15.70 16.18 199.8K
10:16 16.20 16.20 15.89 16.20 200.4K
10:17 16.20 16.36 15.80 15.87 227.9K
10:18 15.79 16.17 15.40 16.15 295.7K
10:19 16.30 16.98 16.29 16.92 443.1K
10:20 16.88 16.96 16.14 16.34 272.5K
10:21 16.35 16.96 16.34 16.92 285.8K
10:22 16.88 17.45 16.66 17.34 462.0K
10:23 17.21 17.48 16.88 17.30 317.0K
10:24 17.75 17.88 17.50 17.61 592.2K
10:25 17.67 18.46 17.67 18.36 667.6K
10:26 18.43 18.43 17.65 18.12 347.5K
10:27 18.24 19.15 18.00 18.88 574.8K
10:28 18.82 19.44 18.82 19.29 488.2K
10:29 19.37 19.61 18.80 18.83 584.3K
10:30 19.00 19.54 19.00 19.10 346.2K
10:31 19.15 19.30 18.38 18.52 359.8K
10:32 18.63 19.02 18.63 18.95 235.9K
10:33 19.04 20.95 19.04 20.83 753.1K
10:34 20.72 21.67 20.72 21.67 550.6K
10:35 21.67 21.67 21.67 21.67 12.5K
10:40 21.07 23.63 21.03 23.35 908.7K
10:41 23.50 23.50 22.28 22.36 617.4K
10:42 22.08 23.57 21.00 22.90 752.4K
10:43 22.63 22.93 21.69 22.07 388.8K
10:44 21.93 22.33 21.25 21.25 338.0K
10:45 21.52 22.32 21.52 22.05 338.6K
10:46 22.21 23.12 21.86 22.84 544.6K
10:47 22.71 22.90 22.00 22.38 291.0K
10:48 22.44 22.70 21.77 22.12 320.5K
10:49 22.10 22.52 21.43 21.71 268.5K
10:50 21.97 24.81 21.93 24.80 747.4K
10:51 24.82 25.63 24.41 25.63 636.2K
10:52 25.65 25.65 24.41 24.73 440.9K
10:53 24.16 24.32 23.25 24.18 379.1K
10:54 24.15 24.27 23.64 24.14 176.9K
10:55 24.25 25.07 24.20 24.59 416.3K
10:56 24.46 24.46 23.26 23.38 281.6K
10:57 23.69 23.93 22.73 23.67 243.7K
10:58 23.64 23.70 23.28 23.34 99.1K
10:59 23.18 24.08 22.58 24.00 347.5K
11:00 23.77 23.96 23.54 23.96 143.4K
11:01 23.94 23.99 23.55 23.80 165.2K
11:02 23.70 23.79 22.70 22.70 200.4K
11:03 22.82 22.82 21.53 21.53 298.2K
11:04 21.52 22.95 21.52 22.66 272.1K
11:05 22.54 23.20 22.50 23.20 142.9K
11:06 22.96 23.73 22.96 23.44 255.9K
11:07 23.46 23.46 21.92 22.27 254.4K
11:08 22.22 22.24 21.60 21.74 129.0K
11:09 22.06 22.99 22.06 22.64 197.1K
11:10 22.77 22.77 22.45 22.50 90.4K
11:11 22.60 23.37 22.05 23.37 197.7K
11:12 23.80 23.80 23.08 23.22 281.7K
11:13 23.32 23.36 22.60 22.60 154.6K
11:14 22.44 24.84 22.44 24.12 614.3K
11:15 23.97 26.32 23.97 26.32 691.9K
11:16 26.32 26.32 26.32 26.32 60.6K
11:21 26.87 27.64 25.49 27.64 619.4K
11:22 27.81 27.88 26.37 26.78 418.4K
11:23 26.64 26.72 25.62 26.00 306.6K
11:24 26.00 26.84 25.93 26.56 228.4K
11:25 25.49 26.43 25.49 26.20 246.2K
11:26 26.35 27.15 26.09 27.15 198.8K
11:27 26.75 27.65 26.69 27.09 338.5K
11:28 26.91 28.51 26.55 28.29 496.1K
11:29 28.34 28.72 27.92 28.20 359.6K
11:30 28.16 28.16 26.57 27.24 299.0K
11:31 27.18 27.73 27.00 27.00 172.2K
11:32 26.70 27.74 26.70 27.74 127.5K
11:33 27.63 27.99 26.05 26.50 374.7K
11:34 26.50 26.92 26.49 26.49 96.8K
11:35 26.34 26.34 25.60 26.22 160.1K
11:36 26.16 26.16 23.88 24.20 295.2K
11:37 24.41 24.49 23.66 23.66 141.6K
11:42 22.74 22.91 22.41 22.41 194.1K
11:43 22.45 23.25 22.29 23.00 350.2K
11:44 22.84 23.48 22.66 23.30 193.1K
11:45 23.08 23.08 22.33 22.33 163.4K
11:46 22.37 23.04 20.45 20.45 320.5K
11:52 20.31 21.77 20.18 21.59 474.7K
11:53 21.53 21.53 20.97 21.25 182.7K
11:54 21.31 21.89 21.01 21.66 172.7K
11:55 21.80 22.72 21.80 22.54 276.8K
11:56 22.78 22.88 21.76 21.99 201.7K
11:57 21.96 22.26 21.60 21.90 114.2K
11:58 21.88 22.50 21.60 21.94 162.4K
11:59 21.74 22.31 21.63 22.04 174.7K
12:00 22.18 22.80 22.16 22.66 202.4K
12:01 22.47 22.94 22.12 22.55 159.3K
12:02 22.57 22.57 21.76 22.01 122.0K
12:03 21.78 21.86 21.18 21.27 191.6K
12:04 21.26 21.76 21.26 21.71 95.8K
12:05 21.73 21.73 21.16 21.28 62.0K
12:06 21.09 22.00 20.71 21.83 181.3K
12:07 21.78 21.89 21.23 21.49 105.2K
12:08 21.25 21.38 20.82 21.00 70.1K
12:09 20.96 20.96 19.21 20.13 374.6K
12:10 20.09 20.36 19.69 20.17 149.2K
12:11 20.16 20.21 19.57 20.15 121.0K
12:12 20.06 20.13 19.71 19.81 64.7K
12:13 19.75 20.70 19.75 20.69 127.1K
12:14 20.68 21.32 20.43 21.30 190.3K
12:15 21.22 21.60 21.11 21.50 154.2K
12:16 21.38 21.95 21.20 21.50 185.9K
12:17 21.41 21.80 21.21 21.66 87.5K
12:18 21.58 21.97 21.58 21.90 117.3K
12:19 21.82 21.89 21.06 21.06 186.6K
12:20 20.85 21.49 20.85 21.33 97.6K
12:21 21.37 21.75 21.37 21.71 104.1K
12:22 21.57 21.57 21.22 21.40 77.6K
12:23 21.45 21.45 20.92 20.99 86.6K
12:24 21.07 21.84 21.03 21.84 147.0K
12:25 21.52 22.58 21.52 22.58 223.0K
12:26 22.76 22.99 22.20 22.59 223.5K
12:27 22.49 23.49 22.45 23.46 249.9K
12:28 23.64 23.80 23.25 23.36 202.8K
12:29 23.38 23.44 22.80 23.38 144.3K
12:30 23.40 23.71 23.10 23.37 151.6K
12:31 23.46 23.46 23.00 23.13 76.9K
12:32 23.38 23.38 22.31 22.78 156.1K
12:33 22.72 23.29 22.46 23.15 136.1K
12:34 23.34 23.40 22.89 23.00 132.7K
12:35 23.17 23.29 22.87 23.07 81.3K
12:36 23.00 23.00 22.50 22.64 79.3K
12:37 22.64 22.93 22.52 22.82 62.2K
12:38 22.82 23.50 22.82 23.50 152.0K
12:39 23.31 23.39 23.03 23.19 77.2K
12:40 23.17 23.20 22.78 22.90 79.9K
12:41 23.12 23.30 23.00 23.09 118.5K
12:42 23.13 23.25 22.68 22.68 122.7K
12:43 23.02 23.03 22.81 22.83 35.4K
12:44 22.84 23.07 22.55 22.97 112.6K
12:45 23.00 23.50 22.98 23.46 173.7K
12:46 23.50 23.96 23.00 23.04 265.1K
12:47 23.12 23.69 23.00 23.34 136.7K
12:48 23.52 23.95 23.51 23.80 230.6K
12:49 23.94 24.78 23.54 24.54 317.4K
12:50 24.61 24.80 24.07 24.30 204.1K
12:51 24.30 24.50 24.11 24.25 75.4K
12:52 24.22 24.40 24.11 24.14 66.5K
12:53 24.18 24.40 23.22 23.63 185.0K
12:54 23.53 23.81 23.50 23.76 99.4K
12:55 23.89 24.25 23.89 24.10 130.6K
12:56 24.03 24.25 23.89 24.00 84.8K
12:57 24.02 24.75 23.82 24.75 188.0K
12:58 24.60 25.22 24.14 25.22 232.3K
12:59 25.24 25.96 25.24 25.52 313.0K
13:00 25.55 25.80 25.26 25.26 169.5K
13:01 25.08 25.40 24.99 25.24 161.3K
13:02 25.24 25.24 24.48 24.51 141.1K
13:03 24.50 25.50 24.50 25.33 160.4K
13:04 25.42 25.42 25.13 25.40 84.5K
13:05 25.49 27.42 25.49 27.25 464.9K
13:06 27.64 28.90 27.64 28.90 388.7K
13:07 28.84 29.41 28.84 29.39 418.6K
13:08 29.44 29.44 27.91 28.32 361.1K
13:09 28.26 28.26 26.52 26.86 286.1K
13:10 26.77 27.44 26.40 27.36 204.2K
13:11 27.78 28.38 27.64 27.70 332.5K
13:12 27.92 28.65 27.82 28.65 237.3K
13:13 28.40 28.49 27.76 28.34 142.6K
13:14 28.36 28.50 27.80 28.08 130.3K
13:15 28.10 28.10 25.13 25.13 320.0K
13:16 25.13 25.13 25.13 25.13 15.6K
13:21 25.13 26.53 24.65 26.38 278.7K
13:22 26.02 26.74 26.02 26.21 175.7K
13:23 25.80 26.04 25.00 25.83 154.1K
13:24 25.70 26.24 24.38 25.50 277.6K
13:25 25.64 26.36 25.64 26.07 153.0K
13:26 26.03 26.23 25.55 25.77 87.3K
13:27 25.29 26.50 25.29 26.20 302.9K
13:28 26.13 27.87 26.13 26.78 331.8K
13:29 26.83 26.99 26.30 26.40 113.4K
13:30 26.38 26.78 25.36 26.17 196.9K
13:31 26.98 27.52 26.31 27.52 313.4K
13:32 27.61 29.30 27.61 28.52 535.6K
13:33 28.80 29.29 28.63 29.13 294.6K
13:34 29.35 29.79 28.66 29.79 287.7K
13:35 29.90 30.43 26.72 27.69 672.4K
13:36 27.35 27.61 26.99 26.99 219.2K
13:37 27.13 27.98 27.09 27.59 213.7K
13:38 27.06 27.55 26.99 27.38 149.6K
13:39 27.26 28.00 27.26 27.90 141.8K
13:40 27.68 27.85 26.83 27.03 172.0K
13:41 27.11 27.27 26.84 26.90 81.0K
13:42 27.11 27.20 26.75 27.13 145.4K
13:43 27.04 27.04 25.83 26.72 194.1K
13:44 26.55 26.97 25.46 25.46 140.2K
13:45 25.51 26.17 25.36 26.12 106.7K
13:46 26.04 26.37 25.82 26.25 70.8K
13:47 26.06 26.44 25.80 26.34 112.7K
13:48 26.36 27.15 26.20 26.61 184.5K
13:49 26.54 26.87 25.75 26.19 181.6K
13:50 26.05 26.05 25.70 25.87 72.0K
13:51 25.84 25.90 24.48 24.59 223.5K
13:52 24.66 24.66 23.09 23.80 317.9K
13:53 23.88 24.55 23.87 24.46 138.7K
13:54 24.64 25.50 24.54 24.78 167.8K
13:55 24.99 25.30 24.70 24.89 74.6K
13:56 24.86 25.40 24.62 25.25 156.5K
13:57 25.26 25.55 25.09 25.09 112.6K
13:58 25.14 25.14 23.84 24.02 104.0K
13:59 24.08 24.29 23.64 23.75 120.1K
14:00 23.80 24.60 23.80 24.26 116.5K
14:01 24.25 24.89 24.25 24.51 94.3K
14:02 24.63 24.89 24.44 24.89 53.1K
14:03 24.82 24.88 24.60 24.75 53.2K
14:04 24.66 24.94 24.22 24.30 71.0K
14:05 24.25 24.46 24.14 24.33 50.4K
14:06 24.41 24.41 24.00 24.15 47.9K
14:07 24.20 24.20 23.85 24.11 51.8K
14:08 23.89 24.58 23.62 24.11 122.6K
14:09 24.19 25.65 24.19 25.58 197.6K
14:10 25.49 26.40 25.02 26.40 204.4K
14:11 26.11 26.39 25.89 26.21 137.8K
14:12 26.24 26.27 25.62 26.22 93.1K
14:13 26.15 26.30 25.90 26.00 61.1K
14:14 25.93 26.66 25.90 26.50 166.3K
14:15 26.40 26.69 26.33 26.64 121.9K
14:16 26.75 26.89 26.42 26.48 171.9K
14:17 26.31 26.55 26.00 26.00 70.0K
14:18 26.01 26.14 25.68 26.06 78.9K
14:19 26.09 26.29 25.86 26.06 72.4K
14:20 26.00 26.00 25.32 25.71 86.1K
14:21 25.76 26.00 25.60 25.76 28.2K
14:22 25.60 25.78 25.31 25.38 39.3K
14:23 25.46 25.60 25.25 25.32 40.1K
14:24 25.24 25.40 25.07 25.39 37.7K
14:25 25.25 26.36 25.25 26.36 130.4K
14:26 26.40 26.43 26.05 26.22 84.7K
14:27 26.29 26.30 25.96 25.96 91.0K
14:28 26.00 26.23 25.88 26.11 58.1K
14:29 26.21 26.40 25.90 26.40 77.8K
14:30 26.40 26.40 25.59 25.80 86.7K
14:31 25.97 26.19 25.83 26.19 35.6K
14:32 26.18 26.25 25.98 26.00 30.0K
14:33 26.20 26.30 25.92 26.14 86.1K
14:34 26.14 26.24 25.80 25.91 58.3K
14:35 25.80 26.10 25.35 25.56 92.0K
14:36 25.68 25.97 25.47 25.78 68.0K
14:37 25.60 25.87 25.50 25.60 81.4K
14:38 25.59 25.70 25.52 25.57 24.8K
14:39 25.50 25.80 25.25 25.63 105.0K
14:40 25.56 25.69 24.51 24.51 118.7K
14:41 24.50 24.64 24.06 24.15 107.2K
14:42 24.46 25.19 24.33 24.60 112.8K
14:43 24.90 25.00 24.60 24.61 44.3K
14:44 24.83 24.85 24.60 24.62 25.4K
14:45 24.54 25.07 24.51 25.00 75.4K
14:46 25.07 25.49 24.86 25.37 101.7K
14:47 25.40 25.40 24.99 25.00 57.3K
14:48 25.05 25.30 25.00 25.27 41.8K
14:49 25.65 26.31 25.64 25.98 220.4K
14:50 25.88 26.74 25.88 26.50 212.9K
14:51 26.57 26.81 26.17 26.32 152.4K
14:52 26.20 26.63 26.20 26.53 87.3K
14:53 26.58 26.70 26.51 26.70 112.1K
14:54 26.64 26.80 26.02 26.19 189.0K
14:55 26.19 26.55 25.91 26.55 79.1K
14:56 26.56 26.65 26.02 26.08 47.0K
14:57 26.15 26.50 26.08 26.35 64.6K
14:58 26.35 26.35 26.02 26.23 35.5K
14:59 26.06 26.49 26.06 26.40 63.8K
15:00 26.38 26.38 25.70 25.98 95.7K
15:01 25.90 25.93 25.55 25.62 50.1K
15:02 25.87 25.87 25.50 25.50 77.4K
15:03 25.00 25.55 25.00 25.00 97.0K
15:04 25.05 25.43 25.00 25.30 54.7K
15:05 25.30 25.73 25.26 25.70 76.8K
15:06 25.69 25.88 25.50 25.77 55.1K
15:07 25.85 26.01 25.72 26.01 85.5K
15:08 26.10 26.39 25.76 25.90 104.9K
15:09 25.79 25.89 25.49 25.49 41.4K
15:10 25.46 26.00 25.46 25.75 65.1K
15:11 25.77 26.00 25.69 25.75 63.9K
15:12 25.84 25.84 25.41 25.64 66.2K
15:13 25.61 25.61 25.35 25.41 40.3K
15:14 25.45 25.55 25.10 25.24 58.2K
15:15 25.30 25.55 25.20 25.20 44.4K
15:16 25.23 25.55 25.21 25.44 47.3K
15:17 25.48 26.62 25.44 26.55 228.1K
15:18 26.65 27.46 26.65 27.06 284.1K
15:19 26.71 26.71 25.63 26.60 149.1K
15:20 26.60 27.45 26.60 27.36 199.9K
15:21 27.58 27.58 27.14 27.28 130.1K
15:22 27.02 27.02 26.31 26.66 134.6K
15:23 26.69 29.36 26.69 28.30 484.4K
15:24 28.25 28.58 28.07 28.18 135.5K
15:25 28.50 29.37 28.11 29.33 214.9K
15:26 29.20 29.55 27.51 28.04 285.3K
15:27 28.16 28.28 26.00 26.53 190.5K
15:28 26.79 26.83 26.00 26.36 147.5K
15:29 26.39 26.85 26.31 26.65 98.7K
15:30 26.80 26.80 26.20 26.52 88.6K
15:31 26.21 27.42 26.21 27.39 176.4K
15:32 27.17 27.24 26.71 26.96 63.8K
15:33 27.14 27.98 27.00 27.79 119.5K
15:34 27.88 27.95 27.35 27.52 128.3K
15:35 27.61 27.61 27.00 27.40 73.4K
15:36 27.30 28.50 27.21 28.17 164.7K
15:37 28.22 28.60 28.06 28.06 168.6K
15:38 28.18 28.46 27.70 27.85 115.3K
15:39 28.16 28.28 27.52 27.90 107.7K
15:40 28.00 28.97 27.92 28.67 234.6K
15:41 28.78 29.48 28.09 28.56 272.3K
15:42 28.90 28.90 28.14 28.21 100.8K
15:43 28.25 28.70 28.13 28.60 105.3K
15:44 28.69 28.70 28.33 28.47 67.8K
15:45 28.31 28.37 27.49 27.74 144.1K
15:46 27.60 28.25 27.60 28.18 107.2K
15:47 28.08 28.30 28.01 28.16 63.3K
15:48 28.16 28.16 27.58 27.84 64.6K
15:49 27.77 28.50 27.64 28.50 96.6K
15:50 28.35 28.38 28.02 28.23 92.9K
15:51 28.28 29.46 28.28 29.46 218.8K
15:52 29.11 29.48 29.00 29.40 245.0K
15:53 29.40 31.54 29.40 31.40 478.5K
15:54 31.60 31.60 30.84 30.93 237.3K
15:55 31.05 32.17 31.04 31.82 293.7K
15:56 31.85 31.88 31.27 31.79 126.1K
15:57 31.74 32.82 31.70 32.82 292.2K
15:58 32.82 33.18 32.34 33.18 262.7K
15:59 33.15 34.26 33.15 33.90 8,664.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据