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 57.29 57.60 55.97 56.25 1,132.1K
09:31 56.35 56.35 52.32 52.56 154.5K
09:32 52.38 54.33 51.83 53.20 143.4K
09:33 53.38 55.36 53.38 55.27 88.4K
09:34 55.23 55.23 54.00 54.43 55.9K
09:35 54.42 54.66 54.01 54.01 33.6K
09:36 53.90 53.90 52.21 52.21 62.5K
09:37 52.21 52.42 51.32 51.49 97.7K
09:38 51.55 53.96 51.44 53.62 73.8K
09:39 54.00 54.00 53.00 53.21 45.1K
09:40 53.19 53.19 52.61 53.00 29.7K
09:41 52.97 53.29 52.27 53.25 46.9K
09:42 53.08 53.82 52.76 53.65 42.0K
09:43 53.53 53.64 52.51 52.55 33.9K
09:44 52.84 53.33 52.49 53.19 33.6K
09:45 53.16 54.67 53.01 54.67 68.2K
09:46 54.51 54.83 54.00 54.63 52.5K
09:47 54.55 54.87 54.20 54.65 55.3K
09:48 54.66 55.39 54.32 55.39 87.7K
09:49 55.19 55.35 54.46 54.88 63.7K
09:50 55.02 56.90 55.02 56.75 143.8K
09:51 56.95 57.18 55.90 56.37 90.1K
09:52 56.61 56.61 55.50 55.79 34.1K
09:53 55.30 55.66 54.92 55.15 31.8K
09:54 55.26 56.04 55.26 55.98 33.1K
09:55 55.83 55.83 54.51 54.75 48.2K
09:56 54.66 54.96 54.63 54.63 13.3K
09:57 54.63 54.67 53.50 53.66 43.0K
09:58 53.62 53.69 52.13 53.69 57.5K
09:59 53.52 53.79 53.16 53.16 22.9K
10:00 53.03 53.20 52.53 52.55 32.7K
10:01 53.27 53.27 52.77 52.90 29.0K
10:02 53.04 53.90 52.65 53.69 46.2K
10:03 53.70 53.76 53.00 53.01 30.8K
10:04 53.56 53.83 53.39 53.68 36.7K
10:05 53.74 53.97 53.27 53.58 47.5K
10:06 53.61 53.61 52.10 52.40 84.7K
10:07 52.35 53.78 52.35 53.78 53.1K
10:08 53.58 53.96 53.48 53.68 54.3K
10:09 53.42 53.42 52.80 53.14 35.5K
10:10 53.47 53.47 52.21 52.54 64.8K
10:11 52.62 53.33 52.60 53.00 29.4K
10:12 53.10 53.90 53.00 53.60 50.3K
10:13 53.59 53.87 53.20 53.81 64.8K
10:14 53.86 53.91 53.24 53.91 31.7K
10:15 53.89 53.95 53.50 53.80 33.7K
10:16 53.50 53.62 53.25 53.37 15.9K
10:17 53.32 53.80 53.25 53.73 18.7K
10:18 53.62 53.97 53.60 53.86 29.8K
10:19 53.79 53.97 53.30 53.30 16.1K
10:20 53.62 53.77 53.00 53.01 23.8K
10:21 52.99 53.02 52.42 52.96 50.4K
10:22 52.53 52.76 51.66 51.66 71.6K
10:23 51.51 51.60 50.56 50.68 130.0K
10:24 50.56 51.66 50.32 51.11 50.8K
10:25 51.10 51.95 51.10 51.35 29.7K
10:26 51.42 51.98 50.64 50.76 50.2K
10:27 50.55 50.76 50.31 50.59 65.0K
10:28 50.45 50.97 50.31 50.95 38.1K
10:29 51.11 51.44 50.89 51.27 34.3K
10:30 51.14 51.73 50.79 50.79 37.2K
10:31 51.06 51.24 50.70 50.70 13.4K
10:32 50.80 51.00 50.43 50.43 24.5K
10:33 50.59 50.75 49.81 49.81 91.6K
10:34 50.07 50.07 49.50 49.67 56.4K
10:35 49.65 49.77 49.31 49.77 38.8K
10:36 49.90 50.00 49.51 49.52 34.2K
10:37 49.60 49.60 49.31 49.31 40.8K
10:38 50.00 50.00 49.54 49.69 29.0K
10:39 49.71 50.00 49.66 49.95 21.4K
10:40 49.95 50.90 49.95 50.50 48.7K
10:41 50.50 50.79 50.15 50.75 31.9K
10:42 50.61 50.64 50.29 50.64 19.2K
10:43 50.40 50.53 50.00 50.04 22.3K
10:44 50.12 50.50 49.92 50.25 22.7K
10:45 50.50 51.07 50.09 51.07 29.8K
10:46 50.90 51.40 50.90 51.20 32.0K
10:47 51.21 51.23 50.50 50.84 17.4K
10:48 50.98 50.99 50.50 50.69 19.5K
10:49 50.69 50.69 50.20 50.54 24.4K
10:50 51.00 51.32 50.63 51.00 26.7K
10:51 51.34 51.83 51.32 51.67 36.0K
10:52 51.50 51.86 51.40 51.86 62.5K
10:53 51.73 52.99 51.73 52.86 115.5K
10:54 52.55 52.86 52.50 52.60 43.9K
10:55 52.64 53.00 52.52 52.60 48.2K
10:56 52.77 53.79 52.77 53.49 53.3K
10:57 53.30 53.40 53.10 53.15 23.7K
10:58 53.11 53.39 53.00 53.24 30.4K
10:59 53.01 54.00 53.01 53.66 68.5K
11:00 53.57 55.45 53.57 55.45 120.4K
11:01 55.50 57.00 55.28 56.60 137.6K
11:02 56.61 56.61 55.20 55.20 65.3K
11:03 55.65 57.18 55.65 56.11 118.1K
11:04 56.11 57.15 56.00 57.00 113.7K
11:05 56.45 57.10 56.00 56.11 64.0K
11:06 56.26 56.54 55.98 55.98 36.2K
11:07 55.56 56.30 55.27 56.29 35.0K
11:08 56.49 57.24 56.49 57.24 87.2K
11:09 57.29 57.49 56.47 56.58 61.7K
11:10 56.53 56.85 56.20 56.50 43.3K
11:11 56.44 56.86 56.00 56.86 26.5K
11:12 56.36 56.67 55.75 55.80 42.3K
11:13 56.20 56.20 55.57 55.87 40.3K
11:14 55.88 56.46 55.70 55.82 19.0K
11:15 56.12 56.95 56.00 56.95 43.8K
11:16 56.60 57.00 56.00 56.00 49.6K
11:17 56.00 56.55 56.00 56.50 17.1K
11:18 56.03 57.00 56.00 56.15 45.0K
11:19 56.30 56.90 56.30 56.70 30.7K
11:20 56.54 57.87 56.54 57.87 90.7K
11:21 57.73 58.50 57.51 58.12 86.7K
11:22 58.12 58.79 58.12 58.78 64.5K
11:23 58.82 58.90 58.28 58.51 85.1K
11:24 58.52 58.60 57.33 57.90 98.7K
11:25 57.90 58.37 57.70 58.33 38.1K
11:26 58.82 58.93 58.38 58.84 72.3K
11:27 58.84 58.90 58.52 58.67 47.9K
11:28 58.74 58.74 57.77 58.31 56.2K
11:29 58.32 58.32 57.67 57.67 33.5K
11:30 57.67 57.90 56.64 56.64 65.4K
11:31 56.68 57.00 56.13 56.69 46.4K
11:32 56.54 56.99 56.30 56.80 60.0K
11:33 56.80 57.49 56.60 57.49 35.6K
11:34 56.80 57.26 56.80 57.07 33.4K
11:35 57.05 57.05 56.00 56.04 42.8K
11:36 55.88 56.45 55.66 55.80 27.8K
11:37 56.12 56.50 55.57 55.67 28.2K
11:38 56.15 56.15 55.57 55.76 19.3K
11:39 55.85 55.86 55.51 55.51 32.2K
11:40 55.50 56.00 55.11 55.73 56.1K
11:41 55.65 56.40 55.65 56.07 34.7K
11:42 56.37 56.37 55.80 55.88 9.6K
11:43 55.86 55.89 55.77 55.82 9.0K
11:44 55.89 56.42 55.77 56.42 19.2K
11:45 56.31 56.43 56.07 56.43 21.2K
11:46 56.31 56.90 55.70 55.78 41.5K
11:47 55.82 56.00 55.70 55.93 4.0K
11:48 55.85 55.89 55.73 55.73 4.6K
11:49 55.74 55.74 54.63 55.02 29.4K
11:50 55.08 55.17 54.54 54.54 19.3K
11:51 54.56 54.86 54.54 54.59 29.9K
11:52 54.51 55.41 54.51 55.41 34.8K
11:53 55.23 55.90 55.05 55.54 22.0K
11:54 55.66 55.68 54.85 55.33 38.5K
11:55 55.30 55.43 54.75 55.04 8.5K
11:56 54.61 55.01 54.50 54.50 11.2K
11:57 54.48 54.77 54.22 54.22 11.8K
11:58 54.24 55.00 54.24 55.00 18.2K
11:59 55.00 55.00 54.50 54.68 5.6K
12:00 54.79 54.79 54.00 54.00 21.9K
12:01 54.01 54.27 53.56 54.00 43.3K
12:02 54.06 54.25 53.87 54.22 12.2K
12:03 54.20 54.20 53.70 54.09 11.5K
12:04 53.85 54.25 53.50 54.25 14.5K
12:05 54.25 54.70 53.88 54.35 19.0K
12:06 54.50 54.54 54.00 54.54 16.8K
12:07 54.60 55.15 54.60 55.15 38.6K
12:08 55.00 55.13 54.65 55.08 20.2K
12:09 55.14 55.15 55.00 55.04 9.4K
12:10 55.04 55.04 54.05 54.08 12.3K
12:11 53.91 54.15 53.75 54.15 21.4K
12:12 53.92 54.75 53.88 54.35 37.3K
12:13 54.32 54.59 54.00 54.46 14.1K
12:14 54.47 54.47 54.00 54.27 10.0K
12:15 54.37 54.47 53.86 54.00 7.8K
12:16 54.16 54.24 53.99 54.08 4.7K
12:17 54.00 54.01 53.83 53.83 7.0K
12:18 53.74 53.74 52.60 52.97 35.4K
12:19 52.59 53.00 52.49 53.00 24.1K
12:20 52.81 53.00 52.50 52.50 29.8K
12:21 52.87 52.87 52.30 52.50 28.4K
12:22 52.36 52.50 51.60 52.10 45.5K
12:23 52.19 52.72 52.19 52.51 26.7K
12:24 52.53 52.53 52.06 52.39 24.0K
12:25 52.72 53.50 52.50 53.15 31.5K
12:26 53.00 53.47 53.00 53.33 16.5K
12:27 53.31 53.47 53.00 53.47 20.5K
12:28 53.50 53.66 53.20 53.57 18.4K
12:29 53.55 53.60 53.15 53.60 18.1K
12:30 53.22 54.00 53.22 53.67 21.3K
12:31 53.62 53.99 53.15 53.15 15.8K
12:32 53.52 53.52 53.30 53.40 30.4K
12:33 53.40 54.10 53.30 53.94 48.8K
12:34 54.08 54.30 53.44 53.66 29.4K
12:35 53.46 53.55 52.61 52.93 50.7K
12:36 53.05 53.05 52.61 52.79 14.0K
12:37 52.80 53.12 52.60 52.78 11.3K
12:38 52.66 53.00 52.61 52.62 16.2K
12:39 52.61 52.91 52.19 52.66 29.2K
12:40 52.67 52.95 52.01 52.30 22.5K
12:41 52.37 52.50 52.12 52.21 18.0K
12:42 52.27 52.27 51.54 51.54 28.5K
12:43 51.54 52.00 51.54 51.83 23.5K
12:44 51.84 51.94 51.54 51.59 16.4K
12:45 51.74 51.74 51.51 51.55 17.9K
12:46 51.54 51.57 50.97 51.10 31.1K
12:47 51.16 51.50 51.16 51.33 12.3K
12:48 51.25 51.45 51.00 51.38 22.1K
12:49 51.50 51.58 51.21 51.40 20.8K
12:50 51.44 51.60 51.36 51.36 10.6K
12:51 51.36 51.60 51.36 51.36 7.7K
12:52 51.37 51.40 51.30 51.30 10.4K
12:53 51.50 52.23 51.43 52.09 25.1K
12:54 52.15 52.30 52.00 52.00 16.5K
12:55 52.30 52.30 51.79 51.80 18.1K
12:56 52.01 52.15 51.80 52.08 13.2K
12:57 52.15 52.15 51.74 51.82 15.2K
12:58 51.80 52.00 51.50 51.50 14.5K
12:59 51.66 51.75 51.44 51.44 12.2K
13:00 51.40 51.58 51.30 51.30 8.4K
13:01 51.40 51.50 51.30 51.40 10.2K
13:02 51.41 51.41 50.88 50.88 26.1K
13:03 50.66 51.13 50.62 51.04 20.5K
13:04 50.97 51.20 50.69 50.69 15.9K
13:05 50.69 51.20 50.69 51.03 14.8K
13:06 51.20 51.35 50.75 51.34 14.8K
13:07 51.21 51.68 51.21 51.55 17.0K
13:08 51.55 51.60 51.00 51.00 20.0K
13:09 51.02 51.20 50.75 51.06 11.6K
13:10 50.90 51.05 50.75 50.93 13.1K
13:11 50.98 51.50 50.90 51.20 24.6K
13:12 51.00 51.32 51.00 51.20 16.7K
13:13 51.30 51.50 51.25 51.50 24.6K
13:14 51.59 51.70 51.46 51.70 18.2K
13:15 51.71 52.00 51.70 51.85 20.5K
13:16 51.74 51.86 51.52 51.65 23.4K
13:17 51.94 51.94 51.52 51.52 12.9K
13:18 51.64 51.78 51.52 51.67 6.0K
13:19 51.64 51.78 51.52 51.69 10.2K
13:20 51.87 51.90 51.60 51.88 13.6K
13:21 51.77 51.90 51.59 51.90 18.1K
13:22 51.73 51.78 51.31 51.33 10.3K
13:23 51.42 51.76 51.30 51.72 5.5K
13:24 51.38 51.75 51.32 51.54 5.4K
13:25 51.60 52.00 51.60 51.60 33.8K
13:26 51.66 51.97 51.54 51.81 21.3K
13:27 51.84 52.25 51.55 51.70 35.6K
13:28 51.66 51.75 51.51 51.75 8.0K
13:29 51.51 51.90 51.51 51.76 12.8K
13:30 51.90 51.90 51.57 51.87 10.5K
13:31 51.71 51.87 51.63 51.66 8.9K
13:32 51.61 51.61 50.81 51.04 34.4K
13:33 51.04 51.20 50.92 51.20 9.5K
13:34 51.16 51.20 50.80 51.10 19.0K
13:35 50.94 51.00 50.80 50.80 20.5K
13:36 50.88 51.04 50.80 50.83 11.3K
13:37 50.82 50.82 50.60 50.65 25.5K
13:38 50.65 50.69 50.60 50.65 14.3K
13:39 50.70 50.70 50.55 50.55 19.4K
13:40 50.55 51.00 50.51 50.65 15.7K
13:41 51.00 51.00 50.68 50.93 11.8K
13:42 50.98 51.25 50.98 51.00 16.8K
13:43 51.03 51.23 50.84 51.01 15.0K
13:44 51.39 51.60 51.20 51.22 22.5K
13:45 51.59 51.75 51.33 51.48 18.5K
13:46 51.25 51.50 51.25 51.35 10.7K
13:47 51.48 51.70 51.30 51.50 23.6K
13:48 51.45 51.87 51.45 51.64 19.8K
13:49 51.73 51.87 51.60 51.73 13.9K
13:50 51.73 51.76 51.50 51.50 6.8K
13:51 51.69 52.00 51.51 51.87 18.6K
13:52 51.90 52.00 51.65 51.77 10.9K
13:53 51.76 51.99 51.76 51.91 8.8K
13:54 51.82 51.93 51.66 51.66 31.2K
13:55 51.63 51.76 51.50 51.65 8.7K
13:56 51.58 51.70 51.43 51.53 8.9K
13:57 51.51 51.51 51.15 51.16 13.0K
13:58 51.30 51.55 51.16 51.34 8.9K
13:59 51.50 51.99 51.16 51.69 16.1K
14:00 51.59 51.99 51.30 51.44 12.6K
14:01 51.90 51.90 51.32 51.50 5.9K
14:02 51.42 51.59 51.14 51.52 16.7K
14:03 51.52 51.70 51.28 51.70 7.4K
14:04 51.55 51.70 51.50 51.62 9.3K
14:05 52.04 52.22 51.80 51.93 23.3K
14:06 52.05 52.05 51.61 51.87 10.4K
14:07 51.80 52.00 51.73 52.00 3.1K
14:08 51.80 52.06 51.80 51.95 13.9K
14:09 51.92 52.30 51.85 52.08 16.6K
14:10 52.21 52.45 51.86 52.00 16.5K
14:11 52.25 52.43 52.05 52.18 22.3K
14:12 52.00 52.30 52.00 52.05 9.5K
14:13 52.07 52.15 52.00 52.08 12.1K
14:14 52.08 52.15 52.00 52.08 15.8K
14:15 52.00 52.12 52.00 52.07 19.5K
14:16 52.04 52.25 52.00 52.00 10.4K
14:17 52.25 52.30 52.11 52.14 13.6K
14:18 52.31 52.44 52.00 52.13 23.7K
14:19 52.13 52.13 52.06 52.12 9.7K
14:20 52.10 52.25 52.00 52.25 11.9K
14:21 52.13 52.24 52.00 52.04 13.9K
14:22 52.11 52.18 52.00 52.00 14.8K
14:23 51.95 51.95 51.50 51.65 22.6K
14:24 51.64 51.76 51.24 51.64 26.3K
14:25 51.41 51.66 51.15 51.34 13.2K
14:26 51.50 51.80 51.15 51.80 11.7K
14:27 51.62 51.92 51.52 51.52 19.5K
14:28 51.57 51.80 51.28 51.67 14.6K
14:29 51.65 51.67 51.28 51.40 7.7K
14:30 51.40 51.50 51.28 51.37 11.6K
14:31 51.48 51.48 51.24 51.38 8.8K
14:32 51.37 51.60 51.17 51.24 7.4K
14:33 51.15 51.35 50.89 50.89 25.4K
14:34 50.98 51.52 50.84 51.52 14.3K
14:35 51.23 51.52 51.00 51.27 10.6K
14:36 51.50 51.50 51.18 51.45 4.9K
14:37 51.36 51.36 51.21 51.26 5.9K
14:38 51.26 51.26 51.08 51.24 10.1K
14:39 51.27 51.27 50.73 50.90 16.9K
14:40 51.09 51.09 50.58 50.69 36.5K
14:41 50.65 50.68 50.47 50.47 26.6K
14:42 50.31 50.70 50.07 50.70 42.2K
14:43 50.40 50.72 50.40 50.50 15.6K
14:44 50.72 50.99 50.50 50.51 13.8K
14:45 50.57 50.61 50.53 50.56 6.6K
14:46 50.38 50.60 50.37 50.51 25.5K
14:47 50.59 50.59 50.20 50.35 14.9K
14:48 50.35 50.50 50.20 50.25 13.8K
14:49 50.25 50.25 50.12 50.14 19.6K
14:50 50.08 50.60 50.00 50.41 90.7K
14:51 50.15 50.42 50.02 50.14 15.5K
14:52 50.14 50.18 50.10 50.12 12.1K
14:53 50.12 50.18 50.01 50.09 16.9K
14:54 50.05 50.05 49.33 49.33 51.2K
14:55 49.40 49.86 49.25 49.49 40.7K
14:56 49.43 49.75 49.43 49.67 22.9K
14:57 49.62 49.85 49.52 49.85 16.0K
14:58 49.85 49.93 49.71 49.78 9.3K
14:59 49.78 49.84 49.41 49.50 21.4K
15:00 49.75 49.75 49.41 49.65 14.6K
15:01 49.42 49.63 49.25 49.25 17.2K
15:02 49.40 49.90 49.27 49.80 26.5K
15:03 49.50 49.79 49.50 49.54 27.8K
15:04 49.50 49.50 49.26 49.28 22.2K
15:05 49.20 49.20 48.50 48.59 93.0K
15:06 48.50 48.69 48.20 48.56 41.7K
15:07 48.54 48.59 48.10 48.11 23.7K
15:08 48.02 48.02 47.00 47.17 73.0K
15:09 47.19 47.64 46.37 47.64 96.7K
15:10 47.30 48.00 47.00 47.32 46.8K
15:11 47.05 47.60 46.80 47.25 33.1K
15:12 46.80 47.14 46.13 46.30 34.8K
15:13 46.49 47.15 46.13 46.66 48.9K
15:14 46.68 47.28 46.66 47.00 46.7K
15:15 47.00 47.27 46.76 46.76 28.2K
15:16 46.93 47.45 46.85 47.44 34.1K
15:17 47.53 47.90 47.03 47.39 43.2K
15:18 47.61 47.90 47.36 47.62 33.1K
15:19 47.67 47.75 47.50 47.55 23.5K
15:20 47.57 48.10 47.57 48.05 49.1K
15:21 48.05 48.55 48.05 48.12 33.0K
15:22 48.23 48.23 47.30 47.44 33.9K
15:23 47.50 47.50 46.92 46.92 33.4K
15:24 46.95 46.98 46.20 46.21 65.6K
15:25 46.00 46.22 45.60 45.64 68.9K
15:26 45.80 45.80 45.34 45.34 44.0K
15:27 45.38 45.98 45.38 45.64 57.0K
15:28 45.60 45.90 45.10 45.20 44.0K
15:29 45.21 46.11 45.15 46.00 71.5K
15:30 46.19 46.92 46.19 46.28 69.8K
15:31 46.48 46.48 45.80 46.08 29.0K
15:32 46.08 46.17 45.81 45.91 25.4K
15:33 45.95 45.95 45.02 45.29 31.8K
15:34 45.42 45.85 45.31 45.73 38.5K
15:35 45.50 45.96 45.43 45.96 32.6K
15:36 46.29 46.86 46.03 46.14 36.0K
15:37 45.95 46.28 45.77 45.77 39.8K
15:38 45.82 46.13 45.82 45.91 42.5K
15:39 45.80 45.80 45.50 45.80 14.3K
15:40 45.80 46.20 45.69 46.12 32.9K
15:41 46.04 46.40 46.00 46.06 43.1K
15:42 45.96 45.96 45.44 45.46 23.6K
15:43 45.50 45.74 45.21 45.37 37.1K
15:44 45.12 45.50 45.06 45.42 43.1K
15:45 45.36 45.86 45.21 45.50 34.9K
15:46 45.45 45.56 45.30 45.40 20.0K
15:47 45.40 45.58 45.16 45.16 48.7K
15:48 45.06 45.06 44.28 45.00 105.8K
15:49 44.95 44.99 44.50 44.91 51.9K
15:50 44.91 44.91 44.36 44.63 43.0K
15:51 44.25 44.50 43.75 43.92 56.9K
15:52 43.69 44.00 43.60 43.84 69.2K
15:53 43.90 44.75 43.90 44.15 55.8K
15:54 44.22 44.55 43.85 44.55 46.8K
15:55 44.34 44.84 44.10 44.39 39.7K
15:56 44.72 45.00 44.56 44.71 53.8K
15:57 45.09 45.79 45.00 45.79 84.6K
15:58 46.02 46.46 45.00 45.60 93.4K
15:59 45.59 46.47 45.33 46.01 691.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据