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
09:30 105.40 105.95 102.00 104.14 1,922.1K
09:31 104.24 108.97 102.05 108.97 63.4K
09:32 109.36 112.75 105.82 112.75 158.3K
09:33 112.74 116.12 112.74 116.12 79.0K
09:38 112.99 114.37 106.50 111.98 152.6K
09:39 111.38 119.40 111.38 117.82 225.9K
09:40 114.52 119.23 114.52 118.56 170.0K
09:41 118.93 122.00 117.01 118.22 228.0K
09:42 120.27 120.27 111.99 111.99 207.7K
09:43 110.44 112.58 108.12 110.85 121.8K
09:44 109.01 110.00 108.07 109.50 80.5K
09:45 109.46 114.68 109.46 113.59 109.0K
09:46 113.19 113.33 111.53 112.59 43.9K
09:47 113.32 114.45 112.01 112.50 68.9K
09:48 112.50 114.99 112.50 114.99 101.7K
09:49 114.54 115.87 114.01 115.51 104.8K
09:50 115.49 121.35 115.49 119.00 190.7K
09:51 119.00 119.50 118.50 119.20 72.1K
09:52 118.61 123.77 118.61 123.03 148.6K
09:53 121.15 123.98 119.00 122.68 127.9K
09:54 123.00 124.58 120.51 120.51 136.0K
09:55 120.01 122.00 120.00 122.00 90.2K
09:56 121.69 124.00 120.01 120.01 98.8K
09:57 120.01 120.01 115.69 117.56 93.0K
09:58 117.76 117.76 115.74 116.36 42.0K
09:59 116.05 118.36 116.05 117.48 54.7K
10:00 117.30 117.40 115.05 115.76 43.6K
10:01 115.74 116.84 115.00 116.00 63.8K
10:02 116.57 117.99 114.01 114.01 82.5K
10:03 114.00 114.00 108.58 109.32 171.1K
10:04 109.44 109.44 107.03 108.48 124.3K
10:05 107.61 110.44 106.01 110.33 147.5K
10:06 110.58 110.58 108.09 108.09 59.5K
10:07 107.39 108.25 106.02 108.24 72.1K
10:08 109.26 109.93 108.25 109.93 52.7K
10:09 109.73 110.32 108.75 108.98 65.8K
10:10 109.31 110.00 108.75 109.41 31.6K
10:11 109.42 109.67 107.86 108.67 35.6K
10:12 109.09 109.26 105.40 106.18 84.6K
10:13 106.12 106.63 105.18 106.17 38.8K
10:14 106.55 106.55 105.19 105.64 49.1K
10:15 105.42 108.00 105.42 106.11 44.4K
10:16 106.55 106.65 106.00 106.07 18.8K
10:17 106.01 107.00 106.00 106.90 27.7K
10:18 106.95 107.81 106.50 107.81 44.2K
10:19 107.80 107.80 107.00 107.01 41.5K
10:20 107.00 107.00 105.00 106.75 136.7K
10:21 106.87 108.29 106.03 108.29 70.5K
10:22 107.47 108.30 107.47 108.02 35.2K
10:23 108.47 109.99 108.09 109.99 63.2K
10:24 109.97 110.75 109.00 110.04 66.1K
10:25 109.61 110.13 106.03 106.74 65.4K
10:26 106.15 106.15 102.00 102.01 139.8K
10:27 102.01 102.01 100.01 100.49 237.2K
10:28 100.66 102.97 100.49 102.25 76.7K
10:29 102.24 103.74 102.24 103.42 51.0K
10:30 103.62 104.00 100.71 100.71 71.0K
10:31 100.47 100.54 97.38 98.50 191.6K
10:32 98.20 99.18 97.00 97.04 99.3K
10:33 97.24 101.64 96.55 100.34 105.6K
10:34 99.36 99.51 97.98 98.01 55.2K
10:35 98.00 98.00 96.36 96.72 54.3K
10:36 96.51 97.00 96.01 96.86 56.8K
10:37 97.55 97.93 96.16 96.86 38.1K
10:38 96.48 97.60 96.48 97.05 59.5K
10:39 97.50 100.00 97.50 100.00 63.1K
10:40 99.75 102.09 99.41 102.09 78.7K
10:41 101.42 101.54 99.67 99.67 57.8K
10:42 100.04 102.80 100.04 102.80 62.6K
10:43 102.38 103.88 101.11 102.00 65.5K
10:44 101.52 102.10 101.00 101.00 42.3K
10:45 100.76 102.00 100.50 100.50 36.8K
10:46 101.29 101.99 100.67 101.31 31.6K
10:47 101.44 101.44 98.64 98.95 52.9K
10:48 98.66 99.64 98.51 99.00 39.6K
10:49 99.61 99.61 98.00 98.54 25.0K
10:50 98.75 98.75 97.01 97.35 40.7K
10:51 97.25 97.74 97.00 97.58 25.6K
10:52 97.80 98.79 97.04 98.41 31.9K
10:53 98.50 98.96 98.12 98.55 21.3K
10:54 98.10 98.80 97.50 98.23 23.2K
10:55 98.40 98.40 96.91 96.91 29.2K
10:56 96.71 97.46 96.28 96.32 38.0K
10:57 96.59 96.88 96.14 96.28 43.1K
10:58 96.70 99.57 96.31 99.41 56.8K
10:59 99.37 99.52 98.00 99.04 34.5K
11:00 99.90 99.90 98.50 98.51 24.4K
11:01 98.97 99.40 98.05 98.39 19.4K
11:02 98.51 98.79 97.00 97.50 18.6K
11:03 97.50 98.00 97.00 97.53 12.7K
11:04 97.78 99.90 97.78 99.90 30.6K
11:05 99.60 99.61 98.03 99.43 15.4K
11:06 98.50 99.89 98.14 99.89 29.6K
11:07 99.70 99.70 98.20 98.60 23.5K
11:08 98.50 99.50 98.00 98.81 38.2K
11:09 98.40 99.80 98.40 99.35 33.9K
11:10 99.56 99.56 98.31 98.70 19.7K
11:11 98.50 100.00 98.50 99.70 22.5K
11:12 100.00 100.00 99.20 99.65 37.3K
11:13 99.65 99.69 98.21 98.21 22.6K
11:14 98.22 98.63 96.50 96.53 58.2K
11:15 96.27 96.98 96.00 96.95 55.2K
11:16 96.25 96.80 96.01 96.47 42.8K
11:17 96.48 96.58 96.02 96.11 22.2K
11:18 96.29 96.29 93.01 93.01 145.9K
11:19 93.61 93.80 92.50 93.42 82.7K
11:20 94.10 95.16 93.07 93.76 57.0K
11:21 93.39 93.76 92.50 92.76 39.3K
11:22 92.96 93.93 92.67 93.65 36.0K
11:23 93.62 94.40 93.40 94.40 44.5K
11:24 94.21 94.26 93.50 93.97 16.5K
11:25 93.82 95.25 93.51 94.95 23.2K
11:26 94.97 99.49 94.97 99.06 86.2K
11:27 99.01 101.71 98.50 101.01 94.1K
11:28 100.73 101.82 100.00 101.78 84.3K
11:29 101.58 102.74 101.00 101.31 76.3K
11:30 101.01 101.53 100.12 101.37 44.4K
11:31 101.10 102.81 100.92 102.81 85.8K
11:32 103.16 104.00 101.96 104.00 77.8K
11:33 103.80 105.88 103.20 105.88 151.5K
11:34 105.44 105.44 102.84 103.50 68.0K
11:35 103.82 104.43 103.02 103.63 34.0K
11:36 103.63 105.51 103.42 105.46 60.6K
11:37 106.00 106.86 105.54 106.86 84.2K
11:38 106.22 106.78 104.63 104.73 66.0K
11:39 104.63 106.73 104.63 105.81 47.6K
11:40 105.53 107.00 105.09 106.85 65.2K
11:41 106.90 107.50 105.62 106.71 76.1K
11:42 107.14 107.99 106.60 107.00 72.4K
11:43 107.03 107.03 105.54 105.54 40.4K
11:44 105.50 105.71 103.82 103.86 41.1K
11:45 103.55 104.25 103.00 103.00 52.8K
11:46 102.84 103.47 101.60 101.75 49.0K
11:47 101.94 102.53 101.50 102.41 34.6K
11:48 103.00 103.51 102.42 103.50 29.5K
11:49 103.46 103.65 102.00 102.00 28.9K
11:50 103.00 103.00 102.00 102.45 12.7K
11:51 102.70 102.99 102.00 102.55 24.6K
11:52 102.75 102.75 101.52 101.86 34.6K
11:53 101.90 101.90 101.50 101.56 15.3K
11:54 101.51 102.12 101.51 101.70 28.4K
11:55 101.84 102.30 101.51 101.65 28.2K
11:56 102.16 102.90 102.07 102.22 27.2K
11:57 102.45 103.99 102.45 103.52 34.2K
11:58 103.70 103.75 103.26 103.38 18.1K
11:59 103.35 103.43 103.08 103.25 12.7K
12:00 103.26 103.26 102.00 102.04 23.0K
12:01 102.10 102.10 101.50 101.78 30.8K
12:02 101.75 102.99 101.75 102.89 15.9K
12:03 102.85 103.15 102.00 102.60 12.3K
12:04 103.10 104.67 102.57 104.67 32.1K
12:05 104.59 104.99 104.30 104.84 46.0K
12:06 104.83 105.72 104.50 104.75 44.1K
12:07 104.89 105.97 104.66 105.70 28.7K
12:08 105.06 105.52 104.53 105.01 27.9K
12:09 104.99 106.58 104.99 106.02 48.9K
12:10 105.74 106.39 104.72 104.72 51.5K
12:11 104.76 105.01 104.00 104.08 28.2K
12:12 104.35 104.99 104.31 104.52 16.1K
12:13 104.98 105.50 104.64 105.15 16.1K
12:14 104.01 105.09 103.65 104.24 24.0K
12:15 104.08 105.14 103.76 104.99 16.4K
12:16 105.00 109.32 105.00 109.32 97.6K
12:17 109.48 112.97 109.42 112.97 137.3K
12:18 113.27 113.27 111.50 112.27 78.3K
12:19 111.77 111.92 110.11 110.35 49.3K
12:20 110.47 111.49 110.11 110.21 68.3K
12:21 110.73 112.77 110.73 112.46 79.0K
12:22 112.50 112.93 111.55 112.90 72.9K
12:23 113.47 113.47 111.01 111.52 93.9K
12:24 111.46 115.00 111.41 115.00 68.1K
12:25 116.01 116.95 114.62 115.38 121.8K
12:26 115.61 116.35 115.26 116.00 70.5K
12:27 116.55 116.55 114.13 114.22 47.5K
12:28 114.11 115.00 114.11 114.72 41.1K
12:29 114.66 115.80 114.37 115.25 43.5K
12:30 115.25 115.71 114.07 114.07 45.5K
12:31 114.25 114.25 113.17 113.28 59.8K
12:32 113.62 113.62 112.00 112.15 61.7K
12:33 112.52 113.03 112.04 112.27 38.6K
12:34 112.23 113.29 112.23 112.91 32.2K
12:35 112.91 114.54 112.75 113.45 37.9K
12:36 113.41 113.81 112.02 112.38 26.7K
12:37 112.27 112.38 111.17 111.78 28.1K
12:38 111.54 111.68 111.29 111.56 17.8K
12:39 111.70 111.70 110.14 110.31 64.1K
12:40 110.42 111.34 110.40 110.95 25.7K
12:41 110.93 113.97 110.93 113.97 58.1K
12:42 113.99 113.99 112.50 112.80 37.3K
12:43 112.50 113.00 112.17 112.21 35.2K
12:44 113.49 113.49 111.48 112.23 34.8K
12:45 111.98 111.98 111.01 111.00 26.5K
12:46 111.45 111.45 110.53 110.64 26.1K
12:47 110.50 110.69 109.90 110.25 34.9K
12:48 110.35 111.41 110.35 111.25 30.2K
12:49 111.25 111.27 110.07 110.45 13.3K
12:50 110.44 110.44 109.07 109.70 25.3K
12:51 109.65 109.95 109.20 109.95 14.8K
12:52 109.95 111.28 109.95 111.00 35.9K
12:53 111.13 111.79 111.13 111.64 29.4K
12:54 111.64 113.00 111.49 112.76 37.8K
12:55 112.61 113.54 112.61 112.88 44.8K
12:56 113.19 113.20 112.10 112.37 22.0K
12:57 112.89 112.89 112.04 112.19 13.7K
12:58 112.38 112.38 111.00 111.41 15.7K
12:59 111.41 113.18 111.41 113.09 41.0K
13:00 113.37 113.88 113.00 113.67 33.5K
13:01 113.36 113.74 111.58 111.58 25.0K
13:02 111.70 112.54 111.54 111.54 25.1K
13:03 111.60 112.17 111.60 112.04 7.7K
13:04 112.02 112.05 111.60 111.79 8.2K
13:05 111.60 112.00 111.50 111.65 18.6K
13:06 111.55 111.79 111.50 111.71 8.2K
13:07 111.57 112.50 111.51 112.28 23.3K
13:08 112.21 112.21 111.44 111.74 17.4K
13:09 111.02 111.68 111.02 111.60 13.1K
13:10 111.48 111.50 111.01 111.03 11.5K
13:11 111.29 111.97 111.02 111.63 15.6K
13:12 111.70 112.29 111.50 111.91 18.8K
13:13 111.65 111.87 111.00 111.00 23.7K
13:14 111.33 111.38 111.01 111.01 5.1K
13:15 111.27 111.27 111.00 111.20 10.8K
13:16 111.00 111.47 111.00 111.39 13.0K
13:17 111.38 111.49 111.02 111.31 13.2K
13:18 111.30 111.31 111.25 111.29 8.6K
13:19 111.37 111.37 111.00 111.14 12.3K
13:20 111.16 111.16 111.00 111.00 8.6K
13:21 111.00 112.64 111.00 112.59 37.0K
13:22 112.56 113.29 112.37 112.72 34.6K
13:23 112.60 113.15 111.52 111.52 33.1K
13:24 111.68 112.13 111.68 111.88 11.5K
13:25 111.85 112.60 111.59 112.60 13.1K
13:26 111.83 113.18 111.83 112.39 22.5K
13:27 112.28 112.41 111.60 112.30 17.8K
13:28 111.99 112.62 111.76 111.99 12.5K
13:29 112.14 112.34 111.99 112.27 6.1K
13:30 112.50 112.50 112.22 112.28 15.5K
13:31 112.47 113.95 112.33 113.00 70.9K
13:32 113.44 113.71 112.31 113.00 23.0K
13:33 113.18 113.62 113.00 113.49 21.2K
13:34 113.31 113.97 113.25 113.56 26.6K
13:35 113.54 113.76 112.62 113.06 28.1K
13:36 112.53 112.93 112.09 112.57 13.3K
13:37 112.21 113.00 112.21 112.71 22.8K
13:38 112.69 112.99 112.11 112.16 13.1K
13:39 112.41 112.86 112.38 112.86 13.1K
13:40 112.51 113.59 112.51 112.58 24.5K
13:41 112.59 113.00 112.30 112.77 13.7K
13:42 112.78 113.53 112.31 113.07 28.9K
13:43 112.60 113.94 112.60 113.94 21.9K
13:44 113.77 114.84 113.77 114.68 77.0K
13:45 114.45 117.99 114.45 117.44 120.5K
13:46 117.94 117.94 116.62 116.76 44.7K
13:47 116.53 116.66 114.60 115.52 54.8K
13:48 115.51 115.73 114.01 114.11 33.1K
13:49 114.06 115.46 114.06 115.46 48.8K
13:50 115.80 116.66 115.50 115.51 39.2K
13:51 115.55 116.00 115.01 115.35 42.5K
13:52 115.36 115.57 114.20 115.57 29.9K
13:53 115.48 116.31 115.01 116.29 50.1K
13:54 115.95 116.35 115.50 116.00 29.8K
13:55 115.80 116.75 115.54 115.80 32.6K
13:56 115.75 116.76 115.62 115.95 50.2K
13:57 116.14 117.80 115.76 117.80 71.7K
13:58 117.90 119.31 117.90 119.31 99.7K
13:59 119.20 119.30 118.50 119.15 61.3K
14:00 119.00 119.40 117.47 118.19 69.7K
14:01 117.92 119.37 117.92 119.37 47.8K
14:02 119.37 119.95 118.50 119.14 80.6K
14:03 118.58 118.99 117.90 118.00 52.9K
14:04 116.42 116.98 113.96 114.59 110.1K
14:05 114.92 115.14 112.50 112.95 72.3K
14:06 113.00 113.00 111.42 111.98 81.5K
14:07 111.51 112.85 111.50 112.63 31.1K
14:08 112.50 112.65 112.31 112.35 21.8K
14:09 111.24 112.00 110.16 112.00 104.8K
14:10 111.88 113.00 111.81 112.55 58.2K
14:11 112.76 112.92 111.08 111.30 30.2K
14:12 111.09 111.55 110.52 111.26 25.9K
14:13 111.01 111.55 111.01 111.29 19.7K
14:14 111.30 111.30 109.99 110.37 42.0K
14:15 110.37 112.50 110.01 112.30 41.4K
14:16 112.29 113.39 112.29 113.03 40.6K
14:17 113.02 113.38 112.21 113.03 29.9K
14:18 112.50 113.03 112.20 112.59 13.6K
14:19 112.62 114.99 112.24 114.43 45.6K
14:20 114.16 114.16 113.32 113.62 17.7K
14:21 113.55 113.86 113.13 113.50 13.8K
14:22 113.20 113.31 112.80 112.80 13.4K
14:23 113.04 113.39 112.63 112.63 8.2K
14:24 112.88 112.88 112.40 112.60 11.1K
14:25 113.22 113.57 112.92 113.22 18.1K
14:26 113.24 113.39 112.70 113.05 9.0K
14:27 112.90 113.35 111.50 111.50 18.0K
14:28 111.75 111.75 111.18 111.75 21.4K
14:29 111.61 112.70 111.25 112.04 26.2K
14:30 112.25 113.49 112.25 113.29 22.5K
14:31 113.50 114.21 112.74 114.21 28.8K
14:32 114.12 114.79 114.10 114.10 38.9K
14:33 114.07 115.46 114.07 115.46 47.7K
14:34 115.26 115.64 114.00 114.45 27.9K
14:35 114.44 115.13 114.00 114.45 19.4K
14:36 114.10 114.82 114.10 114.52 12.5K
14:37 114.62 115.20 114.50 114.86 17.3K
14:38 114.76 115.00 114.66 114.88 7.0K
14:39 114.66 114.89 114.66 114.89 8.2K
14:40 114.80 114.90 113.00 113.45 26.1K
14:41 113.34 113.50 113.14 113.14 9.1K
14:42 113.39 113.39 112.55 112.78 5.2K
14:43 112.88 114.00 112.77 113.95 23.8K
14:44 113.75 114.23 113.05 113.70 10.9K
14:45 113.63 114.00 113.05 113.38 6.2K
14:46 113.15 113.95 113.15 113.63 8.1K
14:47 113.25 114.00 113.25 113.65 6.7K
14:48 113.67 114.96 113.30 114.87 20.3K
14:49 114.93 114.97 114.31 114.85 19.4K
14:50 114.70 114.70 113.60 113.75 12.0K
14:51 113.88 113.88 112.51 113.35 23.6K
14:52 113.50 113.50 112.50 113.00 13.6K
14:53 113.00 113.44 112.51 113.44 7.3K
14:54 113.10 113.40 112.75 113.07 5.5K
14:55 112.92 112.99 112.54 112.84 6.2K
14:56 112.61 113.23 112.61 113.10 3.0K
14:57 113.00 113.30 112.91 113.01 8.1K
14:58 113.09 114.50 113.09 114.25 26.6K
14:59 114.48 115.70 114.06 115.24 47.8K
15:00 115.25 115.69 115.05 115.40 15.7K
15:01 115.37 115.55 114.53 114.69 12.9K
15:02 114.84 114.93 114.25 114.25 11.5K
15:03 114.60 114.60 113.04 113.11 26.3K
15:04 113.20 113.25 112.51 113.24 14.8K
15:05 112.90 112.95 112.53 112.55 5.5K
15:06 112.84 113.58 112.43 113.00 25.3K
15:07 113.40 113.50 111.50 111.56 28.5K
15:08 111.56 112.17 111.00 112.02 38.8K
15:09 111.77 112.08 111.54 111.75 10.4K
15:10 112.03 112.45 111.45 112.45 24.2K
15:11 112.32 112.89 112.00 112.34 22.7K
15:12 112.24 114.20 112.03 113.76 31.7K
15:13 113.59 114.64 113.16 113.50 30.6K
15:14 113.75 114.45 113.10 113.95 32.8K
15:15 113.29 114.18 113.29 113.56 11.6K
15:16 113.10 113.54 113.05 113.23 7.6K
15:17 113.23 113.23 112.00 112.05 15.4K
15:18 112.28 113.51 112.28 112.66 16.0K
15:19 112.28 112.65 112.28 112.54 9.6K
15:20 112.55 112.55 111.98 112.29 10.6K
15:21 112.53 112.70 112.26 112.70 5.3K
15:22 112.70 112.75 112.30 112.68 8.3K
15:23 112.45 112.66 112.26 112.49 3.9K
15:24 112.31 112.34 112.18 112.34 6.3K
15:25 112.18 112.33 110.10 110.45 27.8K
15:26 110.46 110.46 109.46 109.97 36.3K
15:27 110.08 111.66 110.00 111.66 24.9K
15:28 111.20 111.33 110.75 110.75 12.5K
15:29 110.50 110.83 110.50 110.70 11.6K
15:30 110.32 111.10 110.32 110.47 11.1K
15:31 110.82 111.51 110.50 111.03 12.8K
15:32 111.03 111.35 110.64 111.35 6.4K
15:33 111.20 111.51 110.55 110.55 8.5K
15:34 110.69 110.88 110.50 110.50 6.9K
15:35 110.50 110.50 109.23 109.23 12.5K
15:36 109.24 109.92 109.01 109.11 35.8K
15:37 109.05 109.66 109.02 109.20 11.0K
15:38 109.23 109.97 109.01 109.80 37.7K
15:39 109.57 110.65 109.10 110.30 27.4K
15:40 110.62 111.47 110.30 111.47 26.5K
15:41 111.09 111.48 110.72 111.15 24.1K
15:42 111.15 111.15 109.02 109.04 15.5K
15:43 109.31 109.67 109.21 109.63 13.7K
15:44 109.43 109.63 109.00 109.00 13.0K
15:45 109.23 110.44 109.23 110.21 22.0K
15:46 109.95 111.00 109.95 110.58 20.8K
15:47 110.35 110.99 109.80 110.88 16.0K
15:48 110.45 110.48 110.00 110.00 11.2K
15:49 109.50 109.91 109.16 109.16 20.0K
15:50 109.12 109.19 106.16 106.35 106.5K
15:51 106.24 107.00 105.66 105.81 57.6K
15:52 105.67 106.81 105.66 106.01 32.7K
15:53 106.42 106.44 105.66 106.44 34.5K
15:54 106.45 106.92 106.08 106.55 14.1K
15:55 106.75 108.05 106.58 107.70 21.3K
15:56 107.69 107.69 107.16 107.60 14.5K
15:57 107.81 108.38 107.81 108.30 18.4K
15:58 108.30 108.50 107.50 107.76 15.1K
15:59 107.88 108.26 106.88 107.48 171.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据