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
09:30 116.13 116.67 113.88 116.37 813.5K
09:31 116.37 118.97 115.50 118.50 171.7K
09:32 118.42 118.42 113.21 114.41 115.0K
09:33 114.10 117.32 114.00 115.94 71.4K
09:34 115.99 116.00 114.42 115.43 42.3K
09:35 115.47 118.98 115.11 117.75 137.4K
09:36 117.79 119.00 117.00 118.40 114.1K
09:37 118.00 119.00 117.49 118.50 132.4K
09:38 118.89 121.00 118.89 120.68 194.2K
09:39 120.25 121.99 119.50 121.00 226.4K
09:40 119.63 121.98 119.63 121.78 119.8K
09:41 121.00 121.44 120.10 120.25 89.0K
09:42 120.00 120.74 118.99 119.67 87.5K
09:43 119.87 122.91 118.55 122.91 133.6K
09:44 121.97 123.49 121.59 122.25 139.0K
09:45 122.25 123.54 121.72 123.44 117.1K
09:46 123.89 124.58 122.49 124.58 168.0K
09:47 124.80 127.87 124.60 126.33 311.4K
09:48 127.00 128.50 126.00 126.50 204.7K
09:49 125.69 128.44 124.62 126.33 146.7K
09:50 126.22 128.85 126.22 127.91 134.4K
09:51 127.78 128.48 126.90 126.90 155.2K
09:52 127.64 127.64 125.26 127.31 145.7K
09:53 125.68 127.84 125.68 126.82 82.3K
09:54 126.50 127.70 125.60 126.28 66.7K
09:55 125.50 127.80 125.50 126.23 96.5K
09:56 126.62 127.08 123.00 127.08 170.7K
09:57 128.00 128.00 126.32 128.00 158.8K
09:58 128.98 129.47 128.00 128.95 175.0K
09:59 129.00 129.00 127.00 128.01 97.0K
10:00 128.20 131.54 127.89 131.30 238.2K
10:01 132.39 133.33 132.39 133.00 179.3K
10:02 132.95 133.90 132.00 132.75 175.8K
10:03 132.51 132.51 131.17 132.23 128.6K
10:04 132.01 134.00 132.01 133.03 134.7K
10:05 132.76 133.33 131.64 132.20 94.8K
10:06 131.97 132.10 129.02 130.00 154.9K
10:07 129.36 129.85 127.62 128.14 110.3K
10:08 128.00 130.78 127.56 130.00 115.1K
10:09 130.47 130.47 128.61 128.61 46.4K
10:10 129.00 130.70 128.22 128.52 63.5K
10:11 128.53 128.80 125.96 127.34 109.0K
10:12 126.59 129.00 126.35 128.62 63.4K
10:13 128.72 130.68 128.50 128.74 93.1K
10:14 128.83 129.95 128.50 129.29 40.8K
10:15 129.71 129.79 128.73 128.83 56.2K
10:16 128.50 128.83 127.99 128.26 73.4K
10:17 128.10 128.13 125.11 125.72 76.9K
10:18 125.40 126.84 123.90 126.15 148.0K
10:19 126.89 127.38 125.18 125.21 74.6K
10:20 125.33 125.92 125.00 125.00 47.0K
10:21 124.74 125.92 123.29 124.85 100.9K
10:22 124.53 124.78 123.32 123.93 48.3K
10:23 123.82 124.77 120.00 120.00 117.1K
10:24 121.55 123.23 121.55 122.56 119.4K
10:25 122.55 123.00 121.51 122.50 58.1K
10:26 122.99 123.99 122.34 122.63 70.4K
10:27 122.41 124.52 122.41 124.52 59.4K
10:28 124.99 124.99 123.42 124.27 94.5K
10:29 124.42 125.00 123.51 124.49 59.7K
10:30 123.83 124.45 123.04 123.04 45.1K
10:31 123.45 124.09 122.90 123.53 22.7K
10:32 123.63 123.82 123.00 123.82 16.7K
10:33 123.80 127.00 123.55 126.46 91.0K
10:34 126.02 127.48 126.02 126.70 78.3K
10:35 127.00 127.29 124.44 124.56 55.8K
10:36 124.71 126.00 124.00 126.00 55.3K
10:37 125.76 125.95 125.01 125.50 30.6K
10:38 125.50 126.30 124.66 124.66 52.0K
10:39 126.00 126.00 123.31 123.34 32.7K
10:40 123.30 124.03 123.00 123.52 28.5K
10:41 123.13 123.64 122.30 123.49 40.9K
10:42 122.93 123.04 121.51 121.51 43.8K
10:43 121.76 123.00 121.76 122.08 48.3K
10:44 121.84 124.97 121.84 124.56 71.1K
10:45 124.56 124.95 124.50 124.69 30.1K
10:46 124.41 125.69 124.09 125.69 54.0K
10:47 124.80 125.46 124.50 125.38 42.5K
10:48 125.32 125.40 124.09 124.41 35.6K
10:49 124.41 127.06 124.11 126.90 97.0K
10:50 126.63 126.91 126.00 126.59 51.2K
10:51 127.00 127.00 126.09 126.30 59.4K
10:52 126.26 126.26 124.38 124.74 55.1K
10:53 125.00 126.50 124.23 125.89 56.0K
10:54 125.45 126.99 125.12 126.50 59.6K
10:55 126.21 127.42 125.91 126.26 70.3K
10:56 126.52 128.81 126.00 127.76 95.8K
10:57 127.00 128.02 126.63 128.02 59.9K
10:58 127.83 127.90 126.73 127.43 48.0K
10:59 127.23 127.50 125.81 125.81 32.6K
11:00 126.10 127.00 125.76 126.21 44.4K
11:01 125.85 126.49 125.10 125.98 31.1K
11:02 125.50 126.23 123.00 123.55 71.9K
11:03 123.61 124.86 123.60 124.00 22.0K
11:04 123.96 124.15 123.05 123.91 25.7K
11:05 123.81 124.90 123.81 124.20 21.5K
11:06 124.13 124.22 123.50 123.50 22.0K
11:07 123.47 123.47 122.21 122.60 56.2K
11:08 122.74 122.74 121.83 122.27 53.7K
11:09 121.83 123.35 121.82 123.35 41.6K
11:10 124.00 124.00 123.30 123.66 48.3K
11:11 123.67 125.29 123.50 124.61 51.2K
11:12 124.57 124.88 123.11 123.88 38.2K
11:13 123.87 123.87 123.20 123.33 12.6K
11:14 123.38 123.87 123.14 123.14 13.6K
11:15 123.67 123.78 123.14 123.20 26.8K
11:16 123.66 125.36 123.51 125.00 58.6K
11:17 125.30 125.65 125.00 125.38 44.5K
11:18 125.42 125.47 124.85 124.96 17.9K
11:19 124.91 125.39 124.54 124.80 18.5K
11:20 125.00 125.15 123.67 124.01 28.5K
11:21 123.50 125.50 123.33 125.00 36.8K
11:22 124.55 124.60 122.11 122.97 42.3K
11:23 123.17 123.17 120.01 122.11 110.9K
11:24 121.66 121.66 120.03 120.64 40.7K
11:25 120.36 121.38 120.36 120.72 34.2K
11:26 120.88 121.23 120.00 120.00 37.8K
11:27 119.75 120.12 118.89 119.09 102.2K
11:28 119.11 119.92 118.74 118.79 55.1K
11:29 118.84 119.98 118.79 119.28 36.2K
11:30 119.59 120.49 119.03 119.03 33.6K
11:31 119.49 121.27 119.49 120.81 60.1K
11:32 120.96 121.75 120.79 121.75 28.4K
11:33 121.39 121.99 120.64 121.10 43.1K
11:34 120.82 121.70 120.71 121.47 18.5K
11:35 121.47 122.05 121.21 121.21 36.3K
11:36 121.06 122.39 121.00 122.39 48.6K
11:37 122.09 123.65 122.09 123.65 74.2K
11:38 123.16 124.39 123.02 124.00 57.6K
11:39 124.03 124.44 123.59 124.04 34.1K
11:40 123.64 123.95 123.27 123.74 19.5K
11:41 123.72 125.83 123.72 124.73 79.0K
11:42 125.28 125.58 124.01 124.31 44.2K
11:43 124.26 124.29 123.50 123.50 12.6K
11:44 123.80 124.27 123.50 124.26 22.8K
11:45 124.40 125.50 124.06 125.49 46.4K
11:46 124.97 125.70 124.97 125.22 30.1K
11:47 125.33 125.79 125.00 125.00 45.9K
11:48 124.81 125.54 124.73 125.12 23.4K
11:49 125.35 125.75 124.46 124.61 31.1K
11:50 124.27 124.97 124.00 124.58 17.6K
11:51 124.75 125.00 124.20 124.41 9.5K
11:52 124.65 124.65 123.87 123.93 10.9K
11:53 123.61 124.08 123.55 123.99 17.5K
11:54 123.58 125.45 123.41 125.45 34.8K
11:55 125.28 126.50 124.99 126.20 75.7K
11:56 125.94 126.49 125.55 126.08 23.3K
11:57 126.09 127.35 126.08 127.35 53.8K
11:58 127.07 127.46 127.00 127.39 48.8K
11:59 127.32 128.00 126.58 126.58 49.1K
12:00 126.51 126.75 125.77 126.11 33.9K
12:01 125.15 125.59 124.74 125.00 44.0K
12:02 124.06 125.32 124.06 125.29 18.0K
12:03 125.29 125.49 125.11 125.47 17.1K
12:04 125.48 125.77 124.51 124.51 16.9K
12:05 125.00 125.00 124.00 124.34 30.2K
12:06 124.18 124.62 123.61 124.03 14.0K
12:07 124.39 124.39 123.61 123.80 14.1K
12:08 123.67 124.45 123.42 124.28 25.3K
12:09 123.83 124.86 123.83 124.20 12.1K
12:10 124.22 125.10 123.83 124.64 28.5K
12:11 125.08 125.17 124.01 124.02 19.5K
12:12 124.34 124.34 122.55 123.07 36.0K
12:13 122.98 123.50 122.64 123.47 15.6K
12:14 123.09 123.63 122.50 123.63 19.6K
12:15 123.68 123.69 123.02 123.47 27.1K
12:16 123.49 124.39 123.30 123.96 21.2K
12:17 124.28 124.30 123.61 123.61 16.9K
12:18 123.95 124.81 123.61 124.66 31.1K
12:19 124.66 125.64 124.61 124.61 43.9K
12:20 124.83 124.83 124.10 124.10 10.4K
12:21 124.00 124.99 123.94 124.35 17.9K
12:22 123.77 125.00 123.77 124.56 25.6K
12:23 124.20 125.71 124.20 125.00 34.8K
12:24 125.50 126.45 124.42 125.35 36.3K
12:25 125.87 126.30 125.50 125.50 22.4K
12:26 125.85 125.85 125.40 125.75 12.1K
12:27 125.90 125.93 124.97 125.70 21.9K
12:28 124.68 125.06 124.20 124.84 28.6K
12:29 125.50 126.49 124.88 126.40 42.1K
12:30 126.43 127.00 126.16 126.58 32.3K
12:31 126.23 127.00 126.20 126.93 40.8K
12:32 126.64 127.00 125.64 125.75 25.0K
12:33 126.43 126.43 124.88 124.88 26.9K
12:34 125.23 125.42 123.88 124.00 38.5K
12:35 123.91 123.91 122.02 122.58 58.9K
12:36 122.51 123.40 122.13 123.00 39.3K
12:37 122.96 123.00 122.25 122.91 11.0K
12:38 122.90 122.90 122.40 122.40 13.0K
12:39 122.25 123.50 122.00 122.29 40.7K
12:40 122.71 122.74 120.00 120.47 64.9K
12:41 120.01 120.94 119.00 119.49 69.6K
12:42 119.79 120.82 119.36 120.82 29.4K
12:43 120.77 121.45 120.50 121.45 41.1K
12:44 121.51 121.88 121.01 121.20 17.9K
12:45 121.25 121.50 120.91 121.08 10.6K
12:46 121.30 121.83 121.25 121.32 21.8K
12:47 121.29 121.69 120.71 120.71 14.4K
12:48 120.75 120.75 120.26 120.66 11.6K
12:49 120.56 120.76 120.25 120.63 6.9K
12:50 120.59 121.07 120.59 121.06 12.9K
12:51 121.18 121.50 120.70 121.49 15.1K
12:52 120.71 122.35 120.70 121.01 16.0K
12:53 121.48 121.70 121.00 121.43 10.0K
12:54 121.23 121.43 119.54 120.00 45.7K
12:55 120.01 120.01 119.25 119.51 24.4K
12:56 119.75 120.00 119.25 119.76 8.6K
12:57 119.99 120.46 119.54 120.27 16.6K
12:58 120.24 120.76 120.24 120.63 18.8K
12:59 120.45 121.00 120.34 120.50 19.9K
13:00 120.00 120.34 119.75 119.75 14.4K
13:01 119.53 119.70 119.48 119.50 11.6K
13:02 119.26 119.70 119.25 119.41 15.5K
13:03 119.54 119.80 119.26 119.52 10.8K
13:04 119.47 119.48 117.04 117.75 106.0K
13:05 117.38 117.73 117.00 117.50 35.7K
13:06 117.00 117.91 117.00 117.91 26.7K
13:07 117.72 117.72 117.04 117.40 19.9K
13:08 117.47 117.95 117.20 117.74 18.5K
13:09 117.95 118.00 117.00 117.50 49.5K
13:10 117.36 117.46 116.51 116.94 23.1K
13:11 116.87 117.53 116.51 117.42 17.7K
13:12 116.61 119.50 116.61 119.10 33.7K
13:13 118.70 119.43 118.70 119.00 20.9K
13:14 119.01 119.01 117.87 118.08 23.7K
13:15 118.28 119.00 118.00 118.02 11.2K
13:16 118.03 118.60 117.20 117.41 12.0K
13:17 117.53 117.55 116.74 116.81 20.1K
13:18 117.04 117.04 116.50 116.75 20.6K
13:19 116.50 117.78 116.50 116.51 18.6K
13:20 116.87 118.00 116.70 117.35 24.7K
13:21 117.64 118.50 117.35 117.86 22.3K
13:22 117.72 117.86 117.70 117.73 9.2K
13:23 117.73 118.49 117.73 118.49 27.2K
13:24 118.30 118.49 118.00 118.14 12.1K
13:25 118.03 118.14 117.78 117.78 11.9K
13:26 118.00 118.10 117.69 117.91 10.7K
13:27 117.90 118.03 117.74 117.74 7.0K
13:28 117.75 118.80 117.75 118.41 31.7K
13:29 118.39 118.39 116.50 116.50 29.4K
13:30 116.82 117.58 116.46 116.46 16.4K
13:31 116.36 117.00 116.36 117.00 9.0K
13:32 116.85 116.93 116.06 116.23 16.2K
13:33 116.01 116.37 116.01 116.24 10.7K
13:34 116.00 116.43 115.53 115.55 23.9K
13:35 116.00 116.86 116.00 116.74 7.9K
13:36 116.05 117.38 116.00 117.13 19.0K
13:37 117.08 117.27 116.54 116.75 14.9K
13:38 116.75 116.99 116.75 116.78 4.5K
13:39 116.76 116.95 116.51 116.54 6.1K
13:40 116.61 116.79 116.34 116.51 10.6K
13:41 116.40 116.78 116.39 116.50 7.1K
13:42 116.50 116.50 115.50 116.50 12.5K
13:43 116.50 116.66 116.25 116.50 11.5K
13:44 116.62 117.23 116.50 117.23 18.1K
13:45 116.98 116.98 116.00 116.17 12.3K
13:46 115.97 116.02 115.27 115.73 8.5K
13:47 115.73 116.65 115.73 116.01 11.0K
13:48 116.27 116.59 116.01 116.21 6.2K
13:49 116.47 117.33 116.18 116.87 12.7K
13:50 117.26 118.00 116.90 117.99 29.5K
13:51 117.76 118.25 117.50 117.85 25.5K
13:52 118.11 118.11 117.50 117.51 13.2K
13:53 117.51 117.90 117.22 117.57 13.8K
13:54 117.57 118.45 117.52 117.82 14.8K
13:55 118.05 118.30 117.85 118.30 11.2K
13:56 118.19 118.41 118.01 118.22 10.0K
13:57 118.40 118.50 117.84 118.50 16.1K
13:58 118.53 118.59 117.85 118.55 13.4K
13:59 118.19 118.19 117.53 117.78 18.4K
14:00 117.76 118.00 117.53 117.67 7.8K
14:01 117.52 118.11 117.24 118.11 9.3K
14:02 117.79 118.40 117.54 117.54 19.3K
14:03 118.20 118.40 117.81 118.40 12.0K
14:04 118.20 118.40 117.80 118.16 9.1K
14:05 118.05 118.10 117.50 117.85 9.6K
14:06 117.83 118.20 117.34 117.34 4.7K
14:07 116.60 117.00 116.00 116.13 24.6K
14:08 117.00 117.00 116.25 116.71 15.5K
14:09 116.40 116.72 116.02 116.03 6.4K
14:10 116.05 116.76 115.73 116.46 21.7K
14:11 116.32 116.50 115.65 116.00 6.6K
14:12 115.60 115.99 115.29 115.75 17.0K
14:13 115.99 116.30 115.75 115.91 11.9K
14:14 115.87 116.00 115.83 115.90 4.1K
14:15 115.83 115.90 115.41 115.64 11.0K
14:16 115.41 116.40 115.41 115.70 8.2K
14:17 116.45 116.45 115.60 115.60 5.8K
14:18 115.50 116.40 115.50 116.21 10.4K
14:19 116.30 116.36 116.03 116.24 11.4K
14:20 116.33 116.33 115.68 115.96 8.1K
14:21 115.88 115.90 115.60 115.60 7.2K
14:22 115.89 116.00 115.53 115.89 5.6K
14:23 115.77 116.17 115.56 115.75 10.4K
14:24 115.80 116.20 115.80 116.11 6.8K
14:25 115.94 116.20 115.62 115.62 10.2K
14:26 115.53 115.55 115.26 115.55 9.8K
14:27 115.37 115.90 115.35 115.43 11.2K
14:28 115.55 115.58 115.08 115.08 13.2K
14:29 115.05 115.50 115.03 115.04 11.4K
14:30 115.04 115.30 115.00 115.04 35.7K
14:31 115.14 115.20 115.00 115.00 3.8K
14:32 115.04 115.40 115.01 115.25 12.7K
14:33 115.36 115.36 115.19 115.20 4.8K
14:34 115.10 115.75 115.10 115.54 19.2K
14:35 115.45 115.64 115.12 115.17 13.4K
14:36 115.02 115.31 115.00 115.02 24.2K
14:37 115.50 115.61 115.01 115.45 13.6K
14:38 115.56 115.73 115.20 115.50 15.1K
14:39 115.52 115.72 115.27 115.56 4.3K
14:40 115.54 116.14 115.37 116.04 18.7K
14:41 115.51 116.19 115.50 115.85 17.2K
14:42 115.84 116.18 115.26 115.50 9.5K
14:43 115.55 116.09 115.26 116.00 8.4K
14:44 115.26 115.80 115.26 115.51 3.8K
14:45 115.50 116.09 115.50 116.05 8.6K
14:46 115.91 117.00 115.80 117.00 19.7K
14:47 116.99 117.00 116.40 116.95 14.3K
14:48 116.90 117.95 116.45 117.33 31.6K
14:49 117.33 117.75 117.11 117.11 22.3K
14:50 117.13 117.59 116.65 116.93 14.6K
14:51 116.65 117.34 116.50 116.70 6.2K
14:52 116.73 118.00 116.70 117.55 15.3K
14:53 117.34 117.68 117.10 117.65 16.5K
14:54 117.36 117.60 116.89 117.02 6.9K
14:55 117.02 117.50 116.70 116.70 5.7K
14:56 117.45 117.45 116.70 117.00 7.8K
14:57 117.09 117.30 116.98 117.30 6.0K
14:58 117.06 117.99 117.00 117.67 18.5K
14:59 117.40 117.96 117.40 117.56 10.9K
15:00 117.69 117.69 117.01 117.35 7.2K
15:01 117.02 117.26 116.70 117.06 7.0K
15:02 116.95 117.45 116.70 117.08 5.7K
15:03 117.05 117.25 116.70 116.70 7.1K
15:04 117.20 117.20 116.35 116.35 10.9K
15:05 116.26 116.96 116.11 116.34 5.5K
15:06 116.60 116.60 116.11 116.22 6.4K
15:07 116.40 116.66 116.12 116.25 9.2K
15:08 116.00 116.00 115.01 115.40 53.8K
15:09 115.15 115.60 115.00 115.05 15.9K
15:10 115.33 115.36 115.10 115.27 5.4K
15:11 115.10 115.55 115.01 115.51 48.1K
15:12 115.23 116.20 115.09 115.61 25.9K
15:13 115.59 116.10 115.21 116.05 5.6K
15:14 115.50 116.05 115.49 115.68 5.2K
15:15 115.78 116.77 115.78 116.00 13.1K
15:16 115.75 115.99 114.68 115.37 33.3K
15:17 115.12 116.20 114.76 115.36 7.9K
15:18 115.63 115.73 114.55 114.79 10.4K
15:19 114.75 115.00 114.50 114.79 47.4K
15:20 114.68 115.00 114.53 114.73 7.1K
15:21 114.78 115.00 114.50 114.51 8.3K
15:22 114.78 114.95 114.50 114.73 7.2K
15:23 114.74 114.95 114.55 114.82 7.5K
15:24 114.69 115.00 114.55 114.69 12.2K
15:25 114.51 114.65 113.42 113.42 51.0K
15:26 113.65 113.96 113.10 113.64 17.3K
15:27 113.83 113.83 112.75 112.75 38.2K
15:28 112.56 113.49 112.56 112.83 36.1K
15:29 113.50 113.60 113.00 113.60 22.1K
15:30 113.48 113.48 112.70 112.70 15.0K
15:31 112.69 112.90 112.55 112.71 7.5K
15:32 112.52 112.90 112.52 112.53 16.7K
15:33 112.67 113.60 112.66 113.50 25.9K
15:34 113.51 113.60 113.09 113.44 21.4K
15:35 113.96 114.83 113.47 113.60 40.1K
15:36 114.02 114.80 113.92 114.43 19.0K
15:37 114.28 114.40 113.00 113.49 12.4K
15:38 113.68 114.18 113.15 113.94 5.9K
15:39 114.19 114.33 113.29 113.96 12.0K
15:40 113.80 114.40 113.55 114.25 7.5K
15:41 114.50 114.75 114.27 114.66 14.4K
15:42 114.75 114.75 113.40 113.40 15.7K
15:43 113.33 114.10 113.33 113.77 14.2K
15:44 114.09 114.33 113.30 113.82 12.0K
15:45 113.33 114.30 113.33 113.69 5.2K
15:46 113.93 114.03 113.37 113.55 13.7K
15:47 113.65 113.73 113.51 113.51 7.5K
15:48 113.00 113.40 113.00 113.18 9.2K
15:49 113.10 113.20 113.00 113.01 7.0K
15:50 113.04 113.11 112.51 112.93 38.1K
15:51 112.78 113.30 112.58 113.05 11.1K
15:52 113.14 113.30 112.69 112.85 23.5K
15:53 112.82 112.85 112.00 112.00 23.5K
15:54 112.17 112.20 111.49 111.85 55.4K
15:55 112.10 112.49 111.52 111.52 25.1K
15:56 111.21 112.00 111.00 111.54 60.2K
15:57 111.54 112.42 111.07 112.42 27.5K
15:58 112.49 112.99 112.03 112.54 37.2K
15:59 112.46 112.90 111.50 111.50 182.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据