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 51.56 52.99 49.15 50.95 6,939.3K
09:31 50.95 53.99 50.75 51.00 365.9K
09:32 51.74 54.15 51.74 53.58 308.0K
09:33 53.30 57.77 53.11 57.77 498.0K
09:38 56.26 56.26 56.26 56.26 130.9K
09:39 57.76 57.76 51.60 56.75 645.4K
09:40 59.75 59.77 54.70 58.90 633.7K
09:41 59.90 59.90 56.28 57.61 550.7K
09:42 56.15 56.15 53.05 55.00 288.8K
09:43 54.26 54.37 50.90 50.90 231.8K
09:48 49.00 49.52 48.55 49.52 169.7K
09:49 48.58 48.58 45.75 47.30 456.1K
09:50 47.25 47.25 44.74 45.90 291.9K
09:51 45.87 47.63 45.79 47.63 199.7K
09:52 47.75 48.00 45.50 47.70 214.3K
09:53 47.32 48.50 46.55 47.50 178.8K
09:54 47.28 49.20 46.82 48.50 183.8K
09:55 48.42 49.98 48.19 48.74 197.4K
09:56 48.82 50.49 46.14 47.62 288.9K
09:57 47.75 47.90 46.97 47.21 87.6K
09:58 47.18 49.60 47.18 49.60 96.9K
09:59 49.34 49.90 48.10 49.00 120.6K
10:00 49.02 49.49 48.00 48.74 94.5K
10:01 48.94 52.00 48.94 51.48 303.5K
10:02 51.46 52.99 51.46 52.39 280.6K
10:03 52.74 52.82 51.00 52.05 194.0K
10:04 52.01 53.34 51.44 51.45 208.7K
10:05 52.33 52.95 51.35 51.35 99.9K
10:06 51.52 51.78 49.77 51.24 177.4K
10:07 51.23 51.90 50.49 51.70 103.1K
10:08 51.55 51.55 50.00 50.03 112.2K
10:09 50.65 50.65 48.96 49.00 144.5K
10:10 48.82 49.90 48.57 49.47 82.6K
10:11 49.39 49.62 48.53 48.98 54.3K
10:12 49.15 49.15 48.42 48.42 78.2K
10:13 47.13 47.99 46.52 47.00 205.9K
10:14 47.49 48.50 47.40 47.75 59.9K
10:15 48.00 49.00 47.54 48.40 63.2K
10:16 48.90 49.39 48.52 49.38 78.0K
10:17 49.30 49.75 48.76 49.20 62.7K
10:18 49.20 49.20 47.68 47.68 81.7K
10:19 48.00 48.75 47.60 47.97 48.0K
10:20 47.84 48.56 47.07 47.07 83.8K
10:21 47.44 47.90 46.30 47.42 97.0K
10:22 47.34 47.95 46.83 47.95 66.3K
10:23 47.78 48.50 47.51 47.85 67.6K
10:24 48.13 48.50 47.80 48.26 40.5K
10:25 47.95 47.95 46.61 47.50 66.9K
10:26 46.96 50.71 46.03 49.49 334.9K
10:27 50.86 51.60 50.30 51.00 219.4K
10:28 51.13 51.13 50.00 50.00 74.5K
10:29 49.66 50.48 49.00 50.28 74.0K
10:30 50.67 50.67 48.78 49.76 69.1K
10:31 49.60 49.74 48.64 48.71 71.6K
10:32 48.61 49.98 47.65 49.98 88.5K
10:33 49.80 49.95 48.55 48.55 40.5K
10:34 48.58 49.60 48.23 48.75 39.9K
10:35 49.14 51.20 49.11 49.91 148.4K
10:36 50.73 50.73 49.00 49.40 79.5K
10:37 49.04 51.00 49.04 50.48 140.6K
10:38 50.69 51.00 50.00 50.80 101.2K
10:39 50.00 50.34 49.12 49.45 116.1K
10:40 49.93 50.89 49.40 50.75 117.6K
10:41 50.36 53.58 49.65 53.58 428.6K
10:42 53.90 54.37 52.86 53.96 183.9K
10:43 54.85 55.53 53.82 53.95 240.2K
10:44 54.04 54.04 52.05 52.80 119.6K
10:45 52.87 53.00 52.10 52.75 71.6K
10:46 53.00 54.26 52.72 54.26 105.1K
10:47 54.40 54.49 53.08 53.17 74.5K
10:48 53.71 54.23 53.32 53.93 71.4K
10:49 53.70 53.78 52.39 53.05 90.2K
10:50 53.29 54.25 53.25 53.54 96.5K
10:51 53.50 53.72 52.66 53.00 75.6K
10:52 52.75 52.83 48.09 48.76 262.4K
10:53 48.85 50.00 48.38 49.90 98.2K
10:54 50.44 51.25 50.13 51.25 76.5K
10:55 51.25 51.98 51.09 51.10 55.7K
10:56 51.20 51.70 51.15 51.27 41.1K
10:57 51.09 51.80 50.00 50.49 60.4K
10:58 50.80 53.24 50.80 52.62 132.4K
10:59 53.21 55.07 53.21 54.11 294.6K
11:00 54.01 54.27 53.47 53.81 47.6K
11:01 53.81 57.01 53.50 57.01 196.0K
11:02 57.11 59.05 57.11 59.05 209.4K
11:07 61.00 62.79 59.71 61.72 403.3K
11:08 61.38 66.40 60.46 64.91 404.2K
11:09 63.45 63.88 60.01 61.32 240.2K
11:10 60.15 61.37 59.11 60.70 144.4K
11:11 60.54 62.99 60.54 61.17 145.0K
11:12 61.59 62.65 61.29 62.46 143.5K
11:13 62.80 62.80 61.10 61.10 134.1K
11:14 61.70 62.00 59.11 59.38 157.1K
11:15 59.00 61.21 58.97 61.16 114.4K
11:16 61.20 62.29 60.80 60.97 131.6K
11:17 61.01 61.65 60.74 61.65 62.5K
11:18 61.49 61.90 60.81 61.70 59.4K
11:19 61.69 62.75 61.69 61.90 142.4K
11:20 61.90 64.80 61.90 64.18 297.2K
11:21 63.38 66.94 63.38 66.94 305.3K
11:22 66.99 66.99 64.77 65.48 230.3K
11:23 65.32 65.32 62.51 63.57 191.6K
11:24 63.39 64.90 63.39 64.27 108.3K
11:25 64.21 64.45 63.43 63.75 71.5K
11:26 64.30 65.00 63.67 64.64 132.3K
11:27 64.53 64.98 64.05 64.81 88.6K
11:28 64.60 67.00 64.60 65.20 258.4K
11:29 65.43 66.90 65.43 65.52 156.4K
11:30 65.53 68.98 65.53 68.61 267.8K
11:31 68.47 69.82 68.33 68.88 319.0K
11:32 68.40 69.58 67.47 68.65 223.4K
11:33 68.20 68.81 67.06 68.81 162.8K
11:34 68.80 70.57 68.26 70.52 219.7K
11:35 70.43 73.13 70.18 73.07 297.5K
11:36 73.52 74.80 72.31 72.50 372.1K
11:37 72.51 72.51 68.51 71.50 322.1K
11:38 71.91 73.09 69.89 71.29 225.0K
11:39 71.19 71.65 69.55 71.57 180.4K
11:40 70.70 71.38 70.00 71.30 105.6K
11:41 70.77 72.77 70.55 71.84 173.9K
11:42 72.28 72.28 68.39 70.45 239.8K
11:43 71.21 71.73 70.39 70.52 92.8K
11:44 70.52 71.65 70.33 71.48 85.1K
11:45 71.00 71.40 70.05 70.50 93.4K
11:46 70.10 70.58 66.20 66.65 250.1K
11:47 64.52 64.52 63.42 63.42 81.1K
11:52 62.15 64.18 61.75 64.18 218.0K
11:53 64.09 67.98 64.09 67.57 265.3K
11:54 67.77 67.83 65.37 66.79 118.5K
11:55 66.85 70.69 66.85 69.91 265.2K
11:56 69.95 70.11 68.50 69.26 103.1K
11:57 69.03 69.11 67.40 68.23 115.8K
11:58 68.21 68.40 66.50 68.02 80.7K
11:59 68.14 68.88 66.87 67.16 76.3K
12:00 66.88 69.48 66.88 69.01 102.8K
12:01 69.48 69.58 67.40 68.25 68.6K
12:02 68.34 68.75 67.54 67.54 45.6K
12:03 67.77 68.70 67.54 67.54 40.1K
12:04 66.54 67.90 65.89 65.95 129.1K
12:05 65.45 67.10 64.31 64.31 110.7K
12:06 64.05 65.84 63.60 65.37 97.6K
12:07 65.16 65.48 63.20 63.70 95.4K
12:08 63.81 63.85 59.22 63.85 304.7K
12:09 63.29 63.29 62.00 62.00 93.3K
12:10 62.06 65.41 61.84 64.99 161.2K
12:11 64.00 65.00 63.62 63.68 68.8K
12:12 63.84 63.87 62.85 63.79 44.2K
12:13 64.26 64.95 63.60 64.88 69.9K
12:14 64.50 64.57 63.92 64.45 38.8K
12:15 64.25 65.00 63.72 63.72 72.0K
12:16 63.96 64.49 63.01 64.17 56.3K
12:17 64.01 64.50 63.36 63.84 59.6K
12:18 64.26 67.92 63.43 67.44 146.7K
12:19 67.66 68.33 66.93 67.39 141.1K
12:20 67.04 67.50 65.67 66.02 83.0K
12:21 66.02 66.74 65.60 66.08 39.9K
12:22 65.85 67.25 65.50 67.22 104.6K
12:23 67.21 67.49 66.62 67.00 64.3K
12:24 67.50 67.89 67.03 67.20 70.6K
12:25 67.27 67.32 66.67 67.23 47.9K
12:26 66.87 67.50 66.71 66.87 59.4K
12:27 67.32 67.40 66.54 66.91 109.6K
12:28 67.05 67.90 66.89 66.89 140.8K
12:29 67.25 67.50 66.82 67.09 23.3K
12:30 66.90 67.75 66.61 67.36 41.8K
12:31 67.25 67.84 66.78 67.49 49.8K
12:32 67.45 68.60 67.45 67.99 131.9K
12:33 68.00 68.00 65.81 66.96 105.8K
12:34 66.41 67.48 66.22 67.01 25.8K
12:35 66.97 67.69 66.57 67.40 34.2K
12:36 67.29 67.29 66.86 66.86 25.4K
12:37 67.44 67.44 66.40 66.40 36.2K
12:38 66.56 66.99 66.56 66.92 20.6K
12:39 66.92 66.92 66.33 66.35 25.2K
12:40 65.98 66.24 65.40 65.86 56.7K
12:41 66.00 66.00 64.00 64.64 98.1K
12:42 64.72 65.30 64.26 64.80 38.5K
12:43 65.00 65.14 64.41 64.65 16.8K
12:44 64.64 64.64 63.53 64.44 43.0K
12:45 64.55 64.98 64.20 64.89 28.0K
12:46 64.50 64.74 64.00 64.15 27.5K
12:47 63.81 64.49 63.55 64.29 64.2K
12:48 64.29 64.29 63.92 64.28 11.6K
12:49 64.13 64.80 64.13 64.63 36.6K
12:50 64.88 66.49 64.85 66.49 82.4K
12:51 66.42 66.42 64.88 64.88 56.6K
12:52 65.01 65.90 65.00 65.50 15.6K
12:53 65.30 65.83 65.10 65.13 11.4K
12:54 65.82 65.82 64.22 64.50 32.2K
12:55 64.69 65.48 64.01 65.47 35.1K
12:56 65.47 65.68 65.11 65.60 17.8K
12:57 65.80 66.25 64.51 64.77 32.4K
12:58 65.04 65.24 64.77 64.84 10.0K
12:59 65.00 66.25 65.00 65.84 25.7K
13:00 66.13 66.96 66.00 66.70 123.5K
13:01 66.11 66.75 65.24 65.37 33.3K
13:02 65.54 65.91 64.52 64.52 36.9K
13:03 64.00 64.95 64.00 64.40 51.0K
13:04 62.67 63.89 61.40 63.01 157.6K
13:05 62.78 63.29 61.77 62.70 72.5K
13:06 62.41 62.59 60.00 60.00 140.4K
13:07 60.41 60.73 59.33 60.22 199.6K
13:08 60.52 62.39 60.52 62.25 85.1K
13:09 62.26 63.41 61.60 61.60 86.9K
13:10 61.01 65.10 60.58 65.10 171.1K
13:11 66.48 67.00 64.60 66.64 186.5K
13:12 66.64 66.64 65.01 65.25 89.8K
13:13 65.49 66.34 64.80 65.63 48.3K
13:14 65.59 66.35 65.06 66.06 55.1K
13:15 66.01 66.99 65.28 66.00 121.5K
13:16 65.63 66.63 65.63 66.16 33.8K
13:17 66.24 66.60 66.00 66.50 32.9K
13:18 66.25 67.00 66.25 66.51 73.1K
13:19 66.55 66.55 65.54 65.60 52.4K
13:20 65.53 66.91 65.50 66.40 59.9K
13:21 66.24 66.59 66.00 66.30 42.1K
13:22 66.02 66.50 65.11 66.40 56.7K
13:23 65.58 65.93 65.25 65.73 25.4K
13:24 65.50 65.94 64.57 64.57 53.0K
13:25 64.89 66.75 64.71 66.49 64.7K
13:26 66.76 66.76 65.87 66.35 41.4K
13:27 66.24 66.24 65.65 66.01 26.4K
13:28 66.01 66.25 63.00 64.01 112.1K
13:29 64.00 64.08 63.26 63.80 47.2K
13:30 64.06 64.06 63.39 63.39 33.3K
13:31 63.39 63.39 61.91 62.60 80.1K
13:32 63.00 63.35 62.60 62.75 34.9K
13:33 62.85 62.99 62.00 62.58 61.3K
13:34 62.62 63.52 62.35 63.20 45.0K
13:35 63.50 64.19 63.21 63.90 66.1K
13:36 64.37 64.37 63.54 63.66 27.0K
13:37 63.74 64.47 63.35 64.18 44.1K
13:38 64.60 64.71 63.72 63.91 66.9K
13:39 63.65 63.74 62.30 62.30 40.7K
13:40 63.07 63.07 61.75 61.75 32.0K
13:41 62.03 62.75 62.00 62.00 43.7K
13:42 62.12 63.13 62.00 62.34 49.9K
13:43 62.35 62.69 61.18 61.55 60.3K
13:44 61.56 63.52 61.56 62.85 74.1K
13:45 63.39 63.54 62.33 62.33 33.5K
13:46 62.30 62.82 62.30 62.58 15.4K
13:47 62.75 62.75 62.15 62.31 8.3K
13:48 62.61 62.99 61.70 62.00 48.9K
13:49 61.43 62.43 60.60 61.00 83.4K
13:50 60.81 61.41 60.75 61.00 31.2K
13:51 60.09 61.00 60.08 60.24 40.9K
13:52 60.20 60.80 60.20 60.65 25.8K
13:53 59.65 60.10 56.44 57.95 245.2K
13:54 57.76 57.85 54.08 55.55 202.0K
13:55 56.16 57.97 56.16 57.39 125.7K
13:56 57.56 59.88 57.26 58.87 78.7K
13:57 58.67 59.54 57.72 57.74 76.6K
13:58 58.11 58.11 56.70 57.08 60.0K
13:59 57.06 57.59 55.51 55.55 90.0K
14:00 55.87 56.27 54.93 55.01 104.0K
14:01 55.19 55.88 53.15 55.00 220.1K
14:02 55.68 56.80 55.05 55.38 77.6K
14:03 55.79 57.00 55.17 56.66 64.4K
14:04 56.52 56.65 54.73 55.63 47.4K
14:05 55.46 55.70 53.40 53.40 72.3K
14:06 53.85 55.38 53.82 55.00 56.0K
14:07 55.00 56.68 54.89 56.68 69.9K
14:08 56.61 57.99 56.29 57.99 87.5K
14:09 57.45 57.88 56.61 57.30 52.0K
14:10 57.60 57.88 57.11 57.59 43.3K
14:11 57.78 58.01 57.20 57.60 57.3K
14:12 57.02 57.51 56.70 57.51 40.8K
14:13 57.57 58.02 57.33 57.71 50.9K
14:14 57.55 57.69 57.15 57.24 24.9K
14:15 57.24 57.65 56.61 56.76 42.0K
14:16 57.00 57.50 56.86 57.49 11.5K
14:17 57.39 57.39 55.54 55.56 72.7K
14:18 55.76 55.95 54.67 54.66 41.8K
14:19 54.74 55.30 54.74 54.88 17.6K
14:20 54.75 54.82 54.01 54.62 43.7K
14:21 54.90 55.50 54.90 55.18 40.3K
14:22 55.18 55.46 54.87 54.87 29.2K
14:23 54.68 55.00 54.11 54.48 31.6K
14:24 54.30 55.00 54.30 54.88 31.5K
14:25 55.00 55.00 53.28 53.28 59.8K
14:26 53.46 53.46 50.60 51.18 145.2K
14:27 50.56 51.20 49.20 49.78 171.1K
14:28 49.97 51.83 49.42 51.55 139.9K
14:29 51.30 51.30 49.11 49.11 83.7K
14:30 49.48 51.54 49.48 50.71 97.8K
14:31 51.17 53.74 51.02 53.69 145.4K
14:32 53.70 54.75 53.30 54.08 127.5K
14:33 54.50 55.63 54.47 55.03 116.1K
14:34 55.03 55.78 54.75 55.60 90.2K
14:35 55.56 55.56 54.31 54.79 42.3K
14:36 54.78 55.25 54.41 54.99 41.6K
14:37 54.77 55.09 52.40 53.34 98.8K
14:38 53.61 54.00 53.22 53.40 37.1K
14:39 53.69 53.69 53.00 53.00 16.8K
14:40 53.07 53.28 52.56 52.75 28.7K
14:41 52.67 53.00 52.01 52.17 40.7K
14:42 52.03 53.00 52.03 52.49 29.7K
14:43 52.25 52.90 50.50 50.50 56.5K
14:44 51.03 52.00 50.80 51.71 59.1K
14:45 52.33 52.43 51.11 51.11 41.2K
14:46 51.40 51.56 50.58 50.87 41.7K
14:47 50.87 51.74 50.87 51.19 27.9K
14:48 51.46 51.85 50.93 51.46 26.9K
14:49 51.05 51.10 50.08 50.45 59.7K
14:50 50.91 50.91 49.60 49.60 62.1K
14:51 49.57 50.48 49.01 49.26 85.6K
14:52 49.38 50.98 49.07 50.98 67.1K
14:53 51.63 51.78 50.73 51.77 50.3K
14:54 51.65 51.75 51.03 51.31 31.4K
14:55 51.31 51.31 50.30 50.98 29.6K
14:56 50.43 51.29 50.43 51.09 23.4K
14:57 51.00 51.32 50.40 51.32 37.9K
14:58 51.83 53.00 51.49 52.67 81.0K
14:59 52.28 52.41 51.50 51.72 33.5K
15:00 51.43 51.78 50.61 50.61 36.4K
15:01 50.50 50.50 49.60 50.01 54.4K
15:02 50.42 50.85 49.10 49.37 55.1K
15:03 49.11 49.30 47.59 48.86 140.7K
15:04 49.35 49.50 48.25 49.00 53.5K
15:05 49.11 49.36 47.50 47.72 67.7K
15:06 47.52 48.47 47.52 48.00 58.2K
15:07 48.00 48.04 46.82 46.88 97.4K
15:08 46.81 47.08 46.03 46.42 143.2K
15:09 46.60 46.69 46.10 46.10 43.0K
15:10 46.38 48.69 46.38 48.12 105.3K
15:11 47.62 48.60 47.39 47.94 45.1K
15:12 47.70 48.30 47.65 48.24 35.1K
15:13 48.00 48.00 47.49 47.63 28.5K
15:14 47.63 47.63 46.32 47.28 63.8K
15:15 47.88 47.88 46.07 46.09 32.7K
15:16 46.09 46.54 45.06 45.06 98.9K
15:17 45.53 45.95 44.45 44.45 135.3K
15:18 44.01 44.48 42.32 42.89 217.6K
15:19 42.65 44.60 42.21 43.63 135.1K
15:20 44.00 44.35 42.48 42.97 86.5K
15:21 43.00 43.60 42.34 42.51 91.5K
15:22 43.13 43.13 42.00 42.99 88.9K
15:23 42.72 43.00 42.01 42.59 112.8K
15:24 41.66 42.80 41.31 42.80 106.6K
15:25 44.35 46.53 44.35 46.00 234.5K
15:26 45.41 45.73 44.27 44.33 72.4K
15:27 44.10 46.00 44.10 45.56 62.6K
15:28 46.24 46.24 44.31 44.99 53.2K
15:29 44.82 46.30 44.82 46.08 56.2K
15:30 45.93 48.18 45.76 47.62 132.1K
15:31 47.53 47.53 46.30 46.66 60.0K
15:32 46.88 46.88 45.56 45.56 47.2K
15:33 45.43 46.42 45.43 45.91 28.9K
15:34 45.94 46.40 45.29 45.29 31.0K
15:35 45.00 45.61 44.34 44.49 57.8K
15:36 44.34 44.70 43.67 44.46 39.5K
15:37 44.38 44.38 43.80 43.80 22.2K
15:38 43.99 44.22 43.13 43.13 32.6K
15:39 43.28 43.66 43.28 43.38 20.3K
15:40 43.31 44.67 43.30 44.01 39.3K
15:41 44.09 44.09 42.79 43.21 48.7K
15:42 43.49 43.49 42.67 42.67 76.4K
15:43 42.51 43.19 42.18 42.50 51.7K
15:44 42.60 43.96 42.51 43.45 54.8K
15:45 43.41 44.30 43.41 44.30 57.4K
15:46 44.75 44.75 43.16 43.73 95.1K
15:47 43.90 43.90 42.60 43.24 64.5K
15:48 43.37 43.37 42.83 43.00 38.7K
15:49 42.96 43.72 42.92 43.17 30.8K
15:50 43.32 45.39 43.17 45.05 95.7K
15:51 45.00 46.30 45.00 45.75 77.2K
15:52 45.66 47.21 45.65 46.50 88.6K
15:53 45.65 46.24 44.77 45.73 65.8K
15:54 45.50 46.44 45.32 46.20 55.1K
15:55 46.27 46.99 45.46 46.99 68.8K
15:56 47.00 47.18 45.21 45.48 78.6K
15:57 45.21 46.18 45.21 46.18 36.4K
15:58 46.00 46.98 45.66 46.98 62.5K
15:59 46.67 46.77 45.12 46.00 989.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据