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 51.53 51.54 49.39 50.99 1,880.7K
09:31 50.83 52.83 50.00 50.00 240.6K
09:32 50.55 51.20 49.91 50.85 75.2K
09:33 50.50 51.13 48.29 48.29 137.3K
09:34 47.83 49.89 47.83 48.38 78.8K
09:35 47.72 49.28 47.68 48.58 47.6K
09:36 48.84 48.84 47.50 48.00 83.5K
09:37 47.83 48.08 44.05 44.05 178.4K
09:42 42.80 43.51 42.65 43.17 57.1K
09:43 43.13 43.60 41.64 42.64 168.4K
09:44 42.99 44.80 42.99 44.40 93.7K
09:45 44.06 44.80 43.80 43.80 81.9K
09:46 43.60 44.00 43.31 44.00 31.2K
09:47 43.96 44.40 43.90 44.30 23.5K
09:48 44.30 47.14 44.30 47.14 144.1K
09:49 47.00 47.00 45.48 45.71 60.2K
09:50 45.73 46.75 45.57 46.70 39.5K
09:51 46.51 46.90 45.73 46.29 51.5K
09:52 46.69 49.00 46.27 47.74 105.2K
09:53 47.68 48.00 47.24 47.92 54.2K
09:54 47.93 49.48 47.71 49.40 110.7K
09:55 49.81 49.97 48.80 49.04 121.8K
09:56 49.02 49.48 47.70 48.05 77.3K
09:57 48.20 49.50 48.20 49.34 45.8K
09:58 49.30 49.30 48.06 48.46 36.9K
09:59 48.20 48.31 46.29 46.75 83.7K
10:00 47.00 47.92 46.73 47.69 25.7K
10:01 47.95 48.00 47.21 47.40 27.5K
10:02 47.47 47.99 47.28 47.50 22.8K
10:03 47.67 48.42 47.50 48.20 30.8K
10:04 48.29 49.50 48.15 49.39 73.7K
10:05 49.39 50.97 49.39 50.46 144.0K
10:06 50.06 51.00 49.55 51.00 72.4K
10:07 50.86 51.28 49.80 51.28 119.1K
10:08 50.97 52.56 50.53 52.19 159.6K
10:09 52.43 53.00 52.20 52.64 127.2K
10:10 52.89 52.89 50.66 51.12 103.5K
10:11 51.24 51.86 50.88 51.74 39.8K
10:12 51.74 52.95 51.63 52.80 80.8K
10:13 52.55 52.78 51.35 51.35 63.4K
10:14 51.64 51.65 50.10 50.36 69.6K
10:15 50.22 51.31 50.22 50.93 53.0K
10:16 51.25 51.48 50.70 50.97 40.0K
10:17 51.22 52.69 50.89 52.69 81.5K
10:18 52.90 53.09 51.69 52.48 151.8K
10:19 52.45 54.43 52.30 54.36 135.9K
10:20 54.50 54.50 53.21 53.98 95.7K
10:21 53.96 54.25 53.68 53.70 74.7K
10:22 53.25 53.70 51.30 51.92 118.0K
10:23 51.82 52.90 51.82 52.11 74.1K
10:24 52.12 53.09 52.12 52.62 63.9K
10:25 52.93 53.12 52.12 52.60 58.7K
10:26 52.57 52.85 52.31 52.46 33.1K
10:27 52.34 52.48 51.84 52.06 67.2K
10:28 52.02 52.69 51.33 51.33 49.9K
10:29 51.43 51.92 51.10 51.92 34.5K
10:30 51.75 52.00 51.50 51.68 22.0K
10:31 51.45 51.49 50.71 51.35 66.1K
10:32 51.38 51.38 49.50 49.63 81.2K
10:33 49.49 49.60 48.67 49.25 116.0K
10:34 49.01 49.75 48.67 49.75 48.8K
10:35 49.75 49.75 48.56 48.65 52.1K
10:36 48.70 49.48 48.21 49.42 59.7K
10:37 49.07 50.20 49.07 50.10 43.6K
10:38 50.13 50.13 49.19 49.67 48.8K
10:39 49.59 50.03 49.59 49.84 22.7K
10:40 49.84 51.67 49.71 51.25 72.7K
10:41 51.21 51.59 50.68 50.98 33.9K
10:42 50.83 50.97 50.27 50.50 24.7K
10:43 50.62 50.66 50.35 50.39 5.2K
10:44 50.52 51.46 50.52 50.72 35.3K
10:45 50.91 50.91 50.69 50.70 9.9K
10:46 50.78 50.78 50.11 50.11 14.7K
10:47 50.12 50.23 49.13 49.62 46.9K
10:48 49.99 49.99 48.88 49.00 20.6K
10:49 49.04 49.42 49.00 49.30 17.2K
10:50 49.29 50.87 49.29 50.38 74.1K
10:51 50.50 51.07 50.20 50.89 39.0K
10:52 50.50 50.77 50.30 50.77 14.0K
10:53 50.31 52.00 50.31 51.50 57.1K
10:54 51.25 52.32 51.10 51.66 63.0K
10:55 51.53 51.95 51.35 51.85 18.5K
10:56 51.68 51.73 51.40 51.43 17.1K
10:57 51.05 51.16 50.73 50.89 22.8K
10:58 50.78 51.47 50.30 51.17 27.8K
10:59 51.45 52.27 51.45 52.02 73.5K
11:00 52.03 52.50 51.88 52.34 62.4K
11:01 52.19 52.95 51.86 52.68 63.1K
11:02 52.41 52.99 52.41 52.71 47.1K
11:03 52.78 54.00 52.52 53.57 174.4K
11:04 53.80 53.91 53.45 53.45 75.9K
11:05 53.29 57.46 53.29 57.43 295.2K
11:06 57.20 59.14 56.70 56.95 188.9K
11:07 56.76 57.16 55.58 55.89 75.5K
11:08 55.90 56.36 54.80 55.93 113.7K
11:09 55.58 55.96 55.25 55.55 56.8K
11:10 55.42 55.42 52.28 52.84 132.4K
11:11 53.00 53.50 52.96 52.96 41.6K
11:12 52.95 53.99 52.54 53.86 82.9K
11:13 53.61 55.40 53.61 54.98 66.7K
11:14 54.99 55.22 54.35 55.05 53.2K
11:15 55.37 56.50 55.21 55.51 74.1K
11:16 55.57 55.57 54.40 54.98 37.1K
11:17 54.53 55.00 54.11 54.11 30.3K
11:18 54.80 54.80 54.26 54.60 25.3K
11:19 54.82 56.44 54.41 56.31 79.8K
11:20 56.32 57.71 55.74 56.35 120.6K
11:21 56.21 58.78 55.72 58.46 162.0K
11:22 58.36 58.61 57.39 58.61 121.7K
11:23 58.74 59.51 58.06 58.61 218.7K
11:24 58.84 59.92 57.78 59.24 117.7K
11:25 59.60 61.80 59.00 61.31 207.7K
11:26 60.50 60.50 58.56 59.32 130.0K
11:27 59.28 60.73 58.55 60.73 104.7K
11:28 60.62 60.80 59.15 60.36 94.7K
11:29 59.82 62.00 59.82 62.00 113.7K
11:30 61.73 62.00 59.39 59.39 200.9K
11:31 59.30 59.50 58.01 58.21 92.9K
11:32 58.22 58.45 57.80 57.90 53.2K
11:33 57.89 57.90 56.02 56.44 147.3K
11:34 56.71 58.15 56.71 58.11 79.9K
11:35 58.06 58.06 56.51 56.96 63.6K
11:36 56.96 57.45 56.80 56.80 33.4K
11:37 56.69 56.82 55.81 56.63 63.8K
11:38 56.59 57.13 56.59 56.60 39.7K
11:39 56.56 56.70 52.52 53.98 185.0K
11:40 53.75 53.95 51.50 52.12 178.0K
11:41 52.11 53.79 52.11 53.79 90.7K
11:42 53.31 54.56 53.31 54.56 97.2K
11:43 53.20 53.63 52.26 52.71 92.3K
11:44 52.55 52.81 49.89 51.22 173.7K
11:45 50.77 52.49 49.38 49.85 113.2K
11:46 49.10 51.42 49.10 51.42 100.6K
11:47 51.29 52.47 51.25 52.24 61.6K
11:48 52.54 53.21 52.54 52.73 84.7K
11:49 52.85 53.35 52.02 52.37 53.3K
11:50 52.37 52.90 52.37 52.90 33.3K
11:51 52.92 53.00 52.37 52.59 29.3K
11:52 52.37 52.45 51.29 51.29 24.7K
11:53 51.30 51.71 50.50 50.81 52.5K
11:54 50.80 51.38 50.34 51.38 32.1K
11:55 51.53 52.00 51.40 51.65 27.3K
11:56 51.42 51.82 51.10 51.36 21.0K
11:57 51.50 51.50 50.82 51.28 24.7K
11:58 51.03 51.30 50.64 50.86 22.5K
11:59 50.82 51.50 50.82 51.26 20.4K
12:00 51.00 51.83 51.00 51.50 24.4K
12:01 51.74 52.69 51.70 52.40 41.9K
12:02 52.44 53.38 52.35 53.03 73.2K
12:03 52.97 53.60 52.63 53.43 53.5K
12:04 53.60 54.00 53.31 53.31 77.3K
12:05 53.23 53.34 52.30 52.30 35.4K
12:06 52.58 52.85 52.30 52.41 25.8K
12:07 52.43 52.52 51.89 51.89 21.6K
12:08 51.92 52.04 51.66 51.66 19.1K
12:09 51.50 52.20 51.40 52.20 16.9K
12:10 52.24 52.50 51.50 51.55 19.9K
12:11 52.07 52.07 51.55 51.85 13.6K
12:12 51.73 51.73 51.30 51.30 13.6K
12:13 51.40 52.18 51.24 51.93 23.7K
12:14 51.97 52.40 51.83 52.14 24.7K
12:15 52.39 52.99 52.00 52.90 20.1K
12:16 52.67 52.84 52.30 52.55 19.4K
12:17 52.52 52.52 52.14 52.49 5.5K
12:18 52.48 52.70 52.12 52.64 16.1K
12:19 52.46 52.66 52.14 52.20 8.4K
12:20 52.25 53.42 52.25 53.20 43.8K
12:21 53.53 53.67 53.19 53.67 26.0K
12:22 53.68 53.72 53.30 53.57 14.7K
12:23 53.51 53.84 53.31 53.68 32.1K
12:24 53.60 53.99 53.00 53.80 51.4K
12:25 53.07 53.50 52.58 53.11 21.9K
12:26 53.11 53.78 53.00 53.46 27.8K
12:27 53.65 53.95 53.49 53.74 34.5K
12:28 53.61 54.80 53.50 54.55 53.8K
12:29 55.45 55.83 55.00 55.02 97.5K
12:30 54.94 54.94 52.81 53.63 59.6K
12:31 53.53 53.78 53.47 53.60 19.9K
12:32 53.66 53.66 52.58 52.86 34.4K
12:33 52.91 53.66 52.91 53.50 26.5K
12:34 53.50 54.00 53.31 53.84 21.4K
12:35 53.67 53.69 53.15 53.30 22.6K
12:36 53.04 53.68 53.04 53.68 16.9K
12:37 53.65 53.66 53.25 53.25 14.2K
12:38 52.19 52.90 52.01 52.01 46.7K
12:39 52.19 52.60 52.19 52.51 17.5K
12:40 52.55 52.60 52.25 52.25 13.3K
12:41 52.43 52.50 52.25 52.50 16.7K
12:42 52.48 52.48 51.75 51.91 26.3K
12:43 52.30 52.30 51.55 51.93 43.4K
12:44 51.70 51.90 51.42 51.71 22.5K
12:45 51.54 52.53 51.54 52.32 27.3K
12:46 52.17 52.97 52.16 52.79 21.0K
12:47 52.61 52.87 52.23 52.78 15.8K
12:48 52.91 52.91 52.56 52.62 9.7K
12:49 52.82 53.26 52.50 53.17 14.6K
12:50 53.04 53.52 52.87 53.52 27.4K
12:51 53.80 53.80 53.20 53.31 17.9K
12:52 52.88 54.00 52.88 53.63 27.9K
12:53 53.61 54.45 53.54 53.89 42.6K
12:54 53.89 54.23 53.37 53.37 18.5K
12:55 53.51 53.88 53.38 53.59 16.6K
12:56 53.65 53.65 53.37 53.64 7.5K
12:57 53.57 54.60 53.57 54.23 55.7K
12:58 54.21 54.41 53.80 54.38 23.1K
12:59 54.37 54.48 53.82 54.00 14.4K
13:00 53.99 54.76 53.98 54.56 50.7K
13:01 54.84 54.84 54.11 54.32 28.5K
13:02 54.65 56.51 54.51 55.90 103.1K
13:03 56.00 56.08 55.74 55.96 34.8K
13:04 55.89 56.99 55.74 56.12 94.4K
13:05 55.94 57.31 55.94 56.80 89.9K
13:06 56.99 57.20 56.74 56.81 46.0K
13:07 56.98 57.38 56.22 56.32 49.2K
13:08 56.24 56.45 56.00 56.00 41.2K
13:09 56.45 56.70 54.82 55.38 76.1K
13:10 55.37 55.37 54.76 54.80 30.0K
13:11 54.56 54.98 54.56 54.86 28.4K
13:12 54.82 56.25 54.13 55.75 46.9K
13:13 56.02 56.64 55.56 55.56 55.3K
13:14 55.59 56.75 55.59 56.75 25.2K
13:15 56.61 57.44 56.45 56.77 84.4K
13:16 57.04 57.04 56.22 56.94 44.6K
13:17 56.74 57.66 56.74 56.96 59.4K
13:18 57.00 57.12 56.18 56.20 33.1K
13:19 56.34 57.41 56.30 56.67 31.8K
13:20 56.86 57.00 56.29 56.75 26.8K
13:21 56.36 56.70 56.01 56.21 29.7K
13:22 56.19 57.00 55.66 56.65 50.3K
13:23 56.81 58.22 56.79 58.05 89.9K
13:24 58.35 58.70 57.31 58.34 92.3K
13:25 58.14 58.40 57.90 58.01 31.5K
13:26 58.22 61.99 58.04 61.26 387.4K
13:27 60.30 62.00 60.00 60.21 120.6K
13:28 60.49 60.96 60.01 60.32 67.1K
13:29 60.18 60.46 59.50 59.77 75.7K
13:30 59.77 60.50 59.73 60.22 85.8K
13:31 60.30 60.40 59.66 59.74 59.6K
13:32 59.99 60.16 59.53 59.53 56.9K
13:33 59.69 59.77 59.00 59.00 54.5K
13:34 58.89 59.32 57.79 58.12 86.7K
13:35 58.08 58.72 58.08 58.55 29.2K
13:36 58.56 58.56 57.29 57.86 48.5K
13:37 58.15 58.15 56.51 57.14 80.0K
13:38 57.44 57.45 55.16 55.34 87.5K
13:39 55.15 55.42 52.70 54.00 125.3K
13:40 52.86 53.92 52.86 52.88 80.3K
13:41 53.01 54.47 53.01 54.00 76.4K
13:42 54.42 54.42 53.65 53.81 41.1K
13:43 53.79 53.99 53.75 53.99 17.1K
13:44 53.98 53.98 53.14 53.20 41.4K
13:45 53.13 53.30 52.50 52.51 38.4K
13:46 52.74 53.25 52.50 52.66 32.0K
13:47 52.66 53.72 52.54 53.63 48.4K
13:48 53.46 53.91 53.02 53.91 30.0K
13:49 54.10 54.74 54.03 54.74 68.0K
13:50 54.90 55.00 54.20 54.66 57.4K
13:51 54.66 54.75 54.45 54.60 14.2K
13:52 54.50 54.57 54.32 54.41 23.7K
13:53 54.56 55.34 54.50 54.75 40.4K
13:54 54.77 54.99 54.70 54.99 15.7K
13:55 55.04 55.76 55.04 55.76 39.2K
13:56 55.98 56.73 55.55 56.60 65.4K
13:57 56.42 56.48 55.16 55.56 54.3K
13:58 55.59 55.80 55.39 55.70 16.7K
13:59 55.69 56.00 55.61 55.75 16.4K
14:00 55.75 56.44 55.75 56.16 23.4K
14:01 55.96 56.00 55.85 55.97 14.8K
14:02 55.93 56.24 55.93 56.18 22.8K
14:03 56.14 57.32 56.14 57.07 71.0K
14:04 57.16 57.48 56.40 57.02 52.7K
14:05 57.36 57.38 56.62 56.87 42.0K
14:06 56.62 56.89 56.07 56.19 31.3K
14:07 55.73 56.33 55.73 56.17 26.2K
14:08 56.11 56.60 55.81 56.51 29.6K
14:09 56.37 56.84 56.05 56.19 30.2K
14:10 55.96 56.35 55.96 56.19 26.6K
14:11 56.20 56.38 56.18 56.24 18.6K
14:12 56.49 57.18 56.49 56.85 79.3K
14:13 56.86 57.16 56.84 56.89 19.7K
14:14 57.05 57.51 57.05 57.27 36.0K
14:15 57.46 57.79 57.12 57.66 42.6K
14:16 57.87 58.52 57.20 57.65 67.1K
14:17 57.62 57.73 57.26 57.40 14.7K
14:18 57.29 57.29 55.96 56.65 68.4K
14:19 56.45 56.77 56.19 56.41 13.6K
14:20 56.54 56.54 56.19 56.20 15.9K
14:21 56.25 56.77 56.25 56.72 19.3K
14:22 56.70 56.70 55.96 56.30 40.9K
14:23 56.28 56.36 55.96 56.34 30.5K
14:24 56.47 57.14 56.27 56.95 31.7K
14:25 56.50 56.50 55.98 55.98 27.5K
14:26 55.99 56.50 55.96 56.19 33.2K
14:27 56.03 56.30 56.03 56.30 8.3K
14:28 56.18 57.94 56.05 57.50 66.8K
14:29 57.60 58.00 57.10 57.86 52.1K
14:30 57.81 57.83 57.41 57.42 17.7K
14:31 57.42 58.50 57.42 58.28 68.8K
14:32 58.24 58.69 57.80 58.23 46.6K
14:33 58.30 58.50 57.68 57.71 28.7K
14:34 57.77 59.07 57.77 59.07 74.1K
14:35 59.08 59.23 58.80 59.00 54.4K
14:36 59.18 60.68 59.15 59.15 189.5K
14:37 59.38 60.99 59.38 60.99 79.3K
14:38 60.91 61.71 60.46 60.46 144.5K
14:39 60.59 60.72 59.42 59.84 73.6K
14:40 59.78 59.78 58.50 58.60 76.3K
14:41 58.12 58.44 57.00 57.00 87.3K
14:42 56.75 58.73 56.75 58.73 69.9K
14:43 58.51 58.87 57.02 57.60 54.5K
14:44 57.76 57.80 57.17 57.80 48.5K
14:45 57.43 59.00 57.43 58.40 59.7K
14:46 58.23 58.35 58.01 58.08 26.1K
14:47 58.40 58.60 58.10 58.60 25.3K
14:48 58.57 59.80 58.52 59.51 69.0K
14:49 59.43 59.56 58.73 59.00 53.6K
14:50 59.10 59.74 58.91 59.67 49.2K
14:51 59.67 61.19 59.45 61.19 98.0K
14:52 61.13 61.96 60.42 61.96 109.2K
14:53 61.82 62.94 61.01 61.32 180.9K
14:54 61.61 61.61 59.44 59.80 83.4K
14:55 59.80 59.89 58.88 59.65 43.7K
14:56 60.60 61.20 60.20 60.37 63.5K
14:57 60.42 62.23 60.42 61.40 96.3K
14:58 61.72 62.50 61.44 61.84 58.4K
14:59 61.73 62.32 61.73 62.24 58.8K
15:00 62.37 62.76 60.62 60.96 107.4K
15:01 60.43 61.20 60.43 60.91 44.4K
15:02 60.84 61.54 60.30 61.22 54.1K
15:03 61.50 61.80 61.19 61.75 32.7K
15:04 61.43 61.75 60.51 60.74 41.0K
15:05 60.90 61.49 60.62 61.34 30.8K
15:06 61.20 62.37 61.15 62.33 69.2K
15:07 62.55 62.90 62.00 62.30 98.2K
15:08 62.28 63.37 62.16 63.17 101.6K
15:09 61.47 62.39 60.50 61.23 118.5K
15:10 61.47 61.98 61.23 61.68 31.7K
15:11 61.68 61.98 60.76 61.04 47.3K
15:12 61.05 61.05 60.04 60.54 45.2K
15:13 60.51 60.51 59.28 60.42 77.6K
15:14 60.87 60.87 60.42 60.69 32.7K
15:15 61.04 62.18 61.04 61.74 54.1K
15:16 61.74 61.74 60.52 60.84 31.8K
15:17 60.68 61.18 60.68 61.03 12.6K
15:18 61.03 61.21 60.60 60.66 21.9K
15:19 61.11 61.11 60.23 60.44 20.9K
15:20 60.55 60.94 60.40 60.67 31.3K
15:21 60.77 61.41 60.77 60.84 19.6K
15:22 60.70 61.80 60.69 61.80 32.9K
15:23 61.34 62.96 61.34 62.96 98.0K
15:24 62.87 62.99 62.45 62.62 36.8K
15:25 62.75 63.50 62.50 63.50 69.1K
15:26 63.18 63.18 61.19 61.60 72.5K
15:27 61.46 61.74 60.80 60.80 32.2K
15:28 60.89 61.00 60.50 60.76 50.3K
15:29 60.61 61.33 60.25 60.90 27.6K
15:30 61.23 61.23 59.50 60.67 51.7K
15:31 60.91 60.91 59.34 59.76 38.8K
15:32 60.38 60.90 60.01 60.90 48.9K
15:33 60.64 60.88 60.41 60.50 37.7K
15:34 60.62 60.62 60.06 60.31 19.6K
15:35 60.31 60.80 60.27 60.68 14.7K
15:36 60.50 60.87 60.30 60.30 19.3K
15:37 60.40 60.88 60.00 60.88 37.4K
15:38 60.79 61.76 60.64 61.76 73.5K
15:39 61.47 62.11 61.47 62.11 54.4K
15:40 62.01 62.01 61.24 61.38 36.5K
15:41 61.45 61.69 61.35 61.37 14.7K
15:42 61.28 61.48 61.00 61.07 20.3K
15:43 61.25 61.99 61.19 61.64 42.3K
15:44 61.64 61.90 61.47 61.70 32.2K
15:45 61.67 61.89 61.40 61.40 29.7K
15:46 61.40 61.99 61.40 61.99 27.4K
15:47 61.89 62.00 61.50 61.75 35.2K
15:48 61.99 62.60 61.70 61.70 52.5K
15:49 61.80 61.80 60.93 61.50 48.8K
15:50 61.38 61.62 60.31 60.31 46.4K
15:51 60.02 60.70 59.78 60.70 56.8K
15:52 60.56 60.58 59.50 59.74 31.1K
15:53 59.88 60.29 58.34 58.52 78.3K
15:54 58.33 58.41 57.45 57.45 71.6K
15:55 57.54 58.36 57.44 58.18 60.7K
15:56 58.11 58.12 57.68 57.69 26.1K
15:57 57.62 57.67 57.04 57.67 49.4K
15:58 57.49 58.24 57.49 57.59 46.7K
15:59 57.59 58.50 57.07 58.50 413.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据