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 52.07 52.13 50.01 50.96 1,254.7K
09:31 50.64 51.15 50.49 50.56 84.1K
09:32 50.98 50.98 49.34 49.81 91.3K
09:33 49.53 50.53 49.37 50.53 58.7K
09:34 50.03 50.03 49.32 49.41 32.9K
09:35 49.41 49.52 49.03 49.27 41.4K
09:36 49.38 50.00 49.34 49.74 83.1K
09:37 49.66 49.97 49.29 49.29 35.5K
09:38 49.22 49.50 48.80 49.47 41.2K
09:39 49.42 50.90 49.42 50.84 86.3K
09:40 50.97 50.97 49.54 49.81 42.1K
09:41 49.86 50.19 49.72 50.04 78.8K
09:42 49.99 50.10 49.54 49.54 49.8K
09:43 49.58 51.35 49.58 51.17 65.4K
09:44 51.20 51.20 50.16 50.23 36.5K
09:45 50.17 50.34 50.00 50.20 34.0K
09:46 50.10 50.62 50.08 50.62 28.9K
09:47 50.58 50.58 50.00 50.32 24.5K
09:48 50.45 50.85 50.29 50.46 28.8K
09:49 50.61 51.18 50.61 50.75 69.2K
09:50 50.89 50.90 50.15 50.23 30.7K
09:51 50.23 50.72 50.12 50.72 37.1K
09:52 50.50 50.80 50.15 50.15 16.0K
09:53 50.41 50.68 50.21 50.50 17.6K
09:54 50.50 50.70 50.10 50.10 17.4K
09:55 50.14 50.23 50.00 50.00 21.5K
09:56 49.58 49.58 48.00 48.88 104.6K
09:57 48.62 49.00 48.37 48.74 23.1K
09:58 48.70 48.81 48.35 48.39 14.3K
09:59 48.48 48.72 48.40 48.58 18.7K
10:00 48.44 48.44 48.23 48.29 20.9K
10:01 48.45 48.96 48.15 48.96 21.9K
10:02 48.88 49.41 48.75 49.41 21.7K
10:03 49.83 49.93 49.52 49.81 34.5K
10:04 49.77 49.77 49.05 49.08 32.6K
10:05 49.25 49.25 48.88 48.92 12.7K
10:06 48.88 49.00 48.50 48.64 20.2K
10:07 48.68 48.99 48.50 48.99 20.9K
10:08 48.84 49.00 48.69 49.00 13.8K
10:09 48.76 49.00 48.50 48.84 28.0K
10:10 48.97 48.99 48.68 48.78 7.8K
10:11 48.83 49.62 48.83 49.62 41.9K
10:12 49.63 49.69 49.20 49.30 25.2K
10:13 49.00 49.38 48.55 48.91 18.7K
10:14 49.00 49.16 48.88 48.89 17.4K
10:15 48.76 48.77 48.50 48.50 18.1K
10:16 48.50 48.78 48.30 48.74 26.7K
10:17 48.98 48.98 48.50 48.72 15.8K
10:18 48.51 48.58 48.10 48.10 32.3K
10:19 48.11 48.50 47.50 47.61 61.3K
10:20 47.62 47.76 47.01 47.10 53.2K
10:21 47.12 47.55 47.12 47.20 28.1K
10:22 47.38 47.40 47.10 47.18 20.5K
10:23 47.16 47.70 47.16 47.50 23.9K
10:24 47.59 47.69 47.50 47.60 13.1K
10:25 47.61 47.65 47.33 47.65 22.9K
10:26 47.70 47.82 47.65 47.75 8.4K
10:27 47.75 48.35 47.75 48.30 24.1K
10:28 48.30 48.30 47.51 47.81 30.7K
10:29 47.81 48.00 47.25 47.29 23.0K
10:30 47.25 47.50 47.20 47.27 10.5K
10:31 47.39 47.65 47.27 47.44 12.1K
10:32 47.44 48.07 47.35 47.52 10.9K
10:33 47.52 47.59 47.15 47.34 15.4K
10:34 47.17 47.33 47.01 47.09 15.6K
10:35 47.05 47.16 45.83 45.83 76.5K
10:36 45.71 46.40 45.58 46.10 46.2K
10:37 46.00 46.40 45.17 45.17 32.5K
10:38 45.39 45.39 45.00 45.35 64.4K
10:39 45.42 45.42 44.51 44.63 39.2K
10:40 44.56 44.98 44.50 44.90 33.4K
10:41 44.83 44.83 44.45 44.49 31.7K
10:42 44.53 44.80 44.49 44.71 33.7K
10:43 44.86 45.54 44.84 45.54 51.7K
10:44 45.28 45.50 45.00 45.15 21.6K
10:45 45.18 45.19 45.01 45.10 11.6K
10:46 45.06 45.07 44.70 44.70 21.7K
10:47 44.61 44.95 44.49 44.70 37.0K
10:48 44.77 44.84 44.49 44.52 15.7K
10:49 44.60 44.84 44.03 44.13 30.2K
10:50 44.29 44.89 44.01 44.31 25.7K
10:51 44.43 44.43 44.04 44.21 25.1K
10:52 44.39 44.41 44.31 44.33 11.3K
10:53 44.37 44.68 44.37 44.68 16.5K
10:54 44.73 44.84 44.60 44.83 22.5K
10:55 44.81 44.85 44.50 44.65 15.7K
10:56 44.90 45.60 44.90 45.22 26.4K
10:57 45.29 45.40 45.00 45.10 25.0K
10:58 45.00 45.04 44.77 44.85 24.6K
10:59 44.80 45.00 44.75 44.89 13.9K
11:00 44.94 44.94 44.88 44.93 12.7K
11:01 44.99 45.20 44.80 44.80 21.2K
11:02 44.90 45.00 44.62 45.00 19.4K
11:03 44.91 45.40 44.91 45.20 15.4K
11:04 45.18 45.50 45.12 45.37 21.3K
11:05 45.30 45.30 44.79 44.91 21.6K
11:06 45.04 45.04 44.80 44.90 15.1K
11:07 45.00 45.00 44.77 44.78 9.1K
11:08 44.78 44.97 44.78 44.78 3.7K
11:09 44.88 44.99 44.50 44.50 20.7K
11:10 44.50 44.82 44.30 44.41 18.5K
11:11 44.29 44.56 44.21 44.56 15.4K
11:12 44.60 44.80 44.50 44.70 23.1K
11:13 44.66 44.91 44.66 44.80 17.9K
11:14 44.80 44.85 44.50 44.50 9.1K
11:15 44.69 44.73 44.62 44.63 7.0K
11:16 44.58 44.78 44.58 44.77 10.1K
11:17 44.77 44.77 44.64 44.65 4.6K
11:18 44.77 44.77 44.72 44.77 3.3K
11:19 44.76 44.76 44.50 44.75 8.6K
11:20 44.55 44.70 44.50 44.55 9.8K
11:21 44.50 44.73 44.02 44.02 24.7K
11:22 44.00 44.35 44.00 44.17 20.4K
11:23 44.13 44.19 44.00 44.10 10.2K
11:24 44.10 44.10 43.64 43.64 38.6K
11:25 43.34 43.51 42.03 42.13 79.5K
11:26 42.22 42.43 41.79 41.88 74.6K
11:27 41.83 42.26 41.78 42.19 51.4K
11:28 42.16 42.95 41.89 42.10 65.0K
11:29 42.01 42.01 40.75 40.88 96.4K
11:30 40.81 41.97 40.81 41.78 55.5K
11:31 41.71 42.50 41.71 42.50 33.2K
11:32 42.62 42.80 42.27 42.28 61.1K
11:33 42.54 43.50 42.48 42.95 37.5K
11:34 42.95 42.95 42.57 42.78 31.3K
11:35 42.77 42.90 42.42 42.66 29.7K
11:36 42.70 42.91 42.48 42.61 21.6K
11:37 42.53 42.75 42.51 42.67 12.5K
11:38 42.62 42.62 42.21 42.36 26.2K
11:39 42.24 42.40 41.86 42.06 36.9K
11:40 42.38 42.41 42.06 42.25 13.6K
11:41 42.11 42.14 42.00 42.14 7.5K
11:42 42.14 42.67 42.13 42.65 16.7K
11:43 42.65 42.81 42.41 42.41 26.1K
11:44 42.40 42.48 42.10 42.25 16.8K
11:45 42.15 42.15 41.80 41.80 17.0K
11:46 41.80 41.96 41.70 41.70 5.3K
11:47 41.75 42.00 41.72 41.82 12.8K
11:48 41.69 41.86 41.60 41.75 11.9K
11:49 41.70 41.86 41.57 41.79 18.2K
11:50 41.69 42.11 41.69 42.08 11.7K
11:51 42.01 42.20 41.93 41.93 12.8K
11:52 41.65 41.76 41.50 41.64 18.1K
11:53 41.49 41.84 41.31 41.50 14.9K
11:54 41.35 41.50 41.25 41.48 11.5K
11:55 41.33 41.50 41.27 41.37 27.5K
11:56 41.35 41.55 41.30 41.55 14.4K
11:57 41.55 41.58 41.40 41.43 14.0K
11:58 41.35 41.66 41.30 41.47 13.7K
11:59 41.50 41.50 41.11 41.11 20.7K
12:00 41.35 41.35 40.80 40.80 44.5K
12:01 40.99 40.99 40.70 40.70 32.1K
12:02 40.69 40.69 40.15 40.15 56.2K
12:03 40.43 40.43 40.00 40.10 51.1K
12:04 40.00 40.15 39.10 39.32 93.5K
12:05 39.35 39.83 39.09 39.65 64.5K
12:06 39.56 39.70 39.32 39.39 65.3K
12:07 39.35 39.99 39.32 39.98 37.1K
12:08 39.98 40.00 39.50 39.57 39.9K
12:09 39.83 39.83 39.31 39.40 11.5K
12:10 39.40 39.40 38.04 38.42 52.9K
12:11 38.66 39.05 38.51 38.77 48.4K
12:12 38.84 40.18 38.84 39.38 73.0K
12:13 39.58 40.00 39.58 39.90 30.9K
12:14 39.94 39.94 39.58 39.71 18.0K
12:15 39.62 39.84 39.43 39.84 10.5K
12:16 39.89 40.10 39.86 40.00 34.8K
12:17 39.90 40.00 39.68 39.73 28.9K
12:18 39.71 39.99 39.71 39.94 12.4K
12:19 39.91 39.95 39.75 39.81 6.3K
12:20 39.79 40.05 39.79 40.03 18.3K
12:21 40.09 40.37 39.85 40.02 34.2K
12:22 39.90 40.00 39.71 39.91 9.5K
12:23 39.91 40.00 39.88 40.00 5.7K
12:24 40.00 40.45 39.94 40.45 20.0K
12:25 40.40 40.40 39.99 39.99 17.6K
12:26 40.00 40.36 39.91 40.23 10.1K
12:27 40.21 40.21 40.10 40.20 15.2K
12:28 40.11 40.19 40.01 40.14 5.7K
12:29 40.10 40.30 40.10 40.29 10.1K
12:30 40.30 40.40 40.30 40.34 31.6K
12:31 40.30 40.35 40.05 40.11 11.9K
12:32 40.18 40.21 40.00 40.01 14.2K
12:33 39.91 40.00 39.69 39.97 17.9K
12:34 40.14 40.16 40.00 40.16 20.1K
12:35 40.13 40.14 39.86 39.93 10.8K
12:36 39.95 40.00 39.90 40.00 10.4K
12:37 40.00 40.10 39.89 40.10 10.3K
12:38 40.10 40.16 40.00 40.16 12.1K
12:39 40.11 40.19 40.05 40.17 19.3K
12:40 40.11 40.11 39.85 39.90 14.0K
12:41 39.88 40.00 39.81 39.90 13.0K
12:42 39.99 40.09 39.91 39.93 11.0K
12:43 39.85 40.00 39.85 39.95 4.5K
12:44 39.94 40.10 39.94 40.10 18.0K
12:45 40.07 40.17 40.04 40.17 11.7K
12:46 40.13 40.19 40.00 40.00 13.1K
12:47 40.09 40.09 39.70 39.74 19.0K
12:48 39.86 40.07 39.86 40.01 11.2K
12:49 40.08 40.10 39.91 40.00 7.8K
12:50 40.05 40.05 39.91 39.95 7.2K
12:51 39.93 40.00 39.84 39.92 9.2K
12:52 39.99 40.00 39.90 39.95 8.5K
12:53 39.97 40.03 39.94 40.03 9.1K
12:54 40.00 40.09 39.96 39.96 14.8K
12:55 39.90 40.00 39.90 39.96 6.9K
12:56 40.07 40.10 40.00 40.10 5.2K
12:57 40.09 40.20 40.00 40.10 17.0K
12:58 40.10 40.23 40.00 40.18 15.0K
12:59 40.18 40.47 40.12 40.32 20.4K
13:00 40.30 40.44 40.25 40.31 14.9K
13:01 40.26 40.38 40.25 40.37 11.6K
13:02 40.30 40.31 40.16 40.23 4.4K
13:03 40.14 40.16 40.01 40.16 9.1K
13:04 40.16 40.47 40.16 40.46 9.2K
13:05 40.45 40.77 40.40 40.57 24.0K
13:06 40.97 40.97 40.62 40.72 36.3K
13:07 40.82 41.00 40.77 40.97 29.7K
13:08 40.91 40.97 40.66 40.66 37.1K
13:09 40.72 40.90 40.68 40.68 15.1K
13:10 40.76 40.76 40.21 40.46 21.1K
13:11 40.23 40.50 39.18 39.60 44.6K
13:12 39.60 40.03 39.48 39.71 15.4K
13:13 39.76 40.60 39.76 40.03 14.5K
13:14 40.03 40.17 39.96 40.11 14.4K
13:15 40.11 40.55 40.02 40.33 10.5K
13:16 40.36 41.00 40.19 41.00 34.0K
13:17 40.85 41.00 40.45 40.45 40.1K
13:18 40.45 40.45 40.09 40.22 18.1K
13:19 40.21 40.30 40.17 40.28 9.4K
13:20 40.14 40.28 40.06 40.14 6.4K
13:21 40.11 40.16 40.01 40.08 10.2K
13:22 40.08 40.16 40.00 40.08 22.4K
13:23 40.12 40.30 40.00 40.30 7.4K
13:24 40.27 40.30 40.19 40.23 7.7K
13:25 40.30 40.30 40.10 40.20 18.0K
13:26 40.10 40.18 40.00 40.00 11.1K
13:27 40.16 40.27 40.00 40.20 11.8K
13:28 40.12 40.25 40.00 40.25 5.4K
13:29 40.13 40.14 40.00 40.14 14.0K
13:30 40.02 40.20 40.02 40.11 7.9K
13:31 40.09 40.15 40.01 40.02 9.4K
13:32 40.04 40.04 39.82 40.00 13.7K
13:33 39.93 40.06 39.93 39.94 14.4K
13:34 39.97 40.04 39.90 40.00 8.5K
13:35 40.06 40.16 40.00 40.16 14.3K
13:36 40.00 40.28 40.00 40.16 10.6K
13:37 40.18 40.42 40.18 40.42 12.2K
13:38 40.42 40.74 40.30 40.43 13.3K
13:39 40.44 40.44 40.26 40.27 9.0K
13:40 40.40 40.40 40.21 40.21 8.0K
13:41 40.29 40.30 40.10 40.10 4.9K
13:42 40.10 40.40 40.10 40.40 9.8K
13:43 40.30 40.40 40.14 40.31 11.1K
13:44 40.26 40.30 40.01 40.10 10.2K
13:45 40.10 40.32 40.07 40.20 12.3K
13:46 40.30 40.40 40.20 40.40 8.4K
13:47 40.29 40.40 40.00 40.40 11.7K
13:48 40.33 40.40 40.00 40.33 12.1K
13:49 40.27 40.40 40.27 40.31 14.9K
13:50 40.32 40.39 40.21 40.38 12.3K
13:51 40.38 40.45 40.22 40.40 12.9K
13:52 40.31 40.39 40.22 40.36 14.9K
13:53 40.36 40.36 40.10 40.27 13.8K
13:54 40.30 40.35 40.15 40.15 10.0K
13:55 40.36 40.36 40.20 40.29 8.6K
13:56 40.26 40.32 40.20 40.28 9.7K
13:57 40.32 40.40 40.28 40.35 9.2K
13:58 40.36 40.40 40.27 40.27 9.1K
13:59 40.16 40.32 40.16 40.19 12.0K
14:00 40.19 40.23 40.18 40.19 4.1K
14:01 40.18 40.40 40.16 40.19 7.4K
14:02 40.16 40.34 40.16 40.25 5.4K
14:03 40.28 40.49 40.25 40.49 7.7K
14:04 40.39 40.49 40.28 40.44 3.8K
14:05 40.44 40.49 40.40 40.45 14.3K
14:06 40.46 40.46 40.20 40.20 15.1K
14:07 40.15 40.15 39.90 40.00 16.3K
14:08 40.00 40.01 39.90 39.92 6.8K
14:09 40.01 40.15 39.95 40.15 9.2K
14:10 40.15 40.15 40.00 40.05 7.9K
14:11 40.05 40.15 40.00 40.09 10.7K
14:12 40.08 40.09 40.00 40.09 5.0K
14:13 40.20 40.20 40.00 40.01 5.2K
14:14 40.02 40.20 40.02 40.01 7.6K
14:15 40.00 40.15 40.00 40.03 8.7K
14:16 40.06 40.10 40.00 40.04 7.1K
14:17 40.10 40.10 39.50 39.55 38.5K
14:18 39.60 39.86 39.40 39.80 26.2K
14:19 39.85 39.95 39.75 39.85 5.1K
14:20 39.90 40.00 39.66 39.66 19.2K
14:21 40.00 40.00 39.77 39.82 9.8K
14:22 39.82 39.95 39.80 39.88 11.6K
14:23 39.83 39.95 39.83 39.92 12.5K
14:24 39.95 40.05 39.83 39.91 13.6K
14:25 40.04 40.08 39.85 39.89 11.9K
14:26 39.83 40.00 39.76 39.80 13.6K
14:27 39.99 40.00 39.83 39.88 9.1K
14:28 39.76 40.00 39.76 39.90 9.2K
14:29 39.81 40.00 39.81 39.91 10.4K
14:30 39.88 40.00 39.58 39.58 14.8K
14:31 39.74 39.91 39.66 39.70 9.2K
14:32 39.77 39.80 39.66 39.74 8.5K
14:33 39.66 39.80 39.51 39.51 10.8K
14:34 39.25 39.25 38.85 38.89 30.6K
14:35 38.85 39.12 38.85 39.12 13.8K
14:36 39.01 39.11 39.00 39.04 7.9K
14:37 39.06 39.19 39.00 39.09 12.2K
14:38 39.08 39.20 39.08 39.08 6.8K
14:39 39.25 39.29 39.23 39.29 13.9K
14:40 39.29 39.29 39.14 39.29 13.9K
14:41 39.27 39.29 39.27 39.28 27.0K
14:42 39.29 39.40 39.13 39.33 17.9K
14:43 39.38 39.50 39.22 39.22 13.7K
14:44 39.32 39.42 39.30 39.40 9.1K
14:45 39.31 39.40 39.21 39.40 10.9K
14:46 39.07 39.26 38.88 39.20 22.2K
14:47 39.08 39.40 39.00 39.00 18.4K
14:48 39.26 39.40 39.05 39.39 12.4K
14:49 39.26 39.46 39.24 39.40 12.5K
14:50 39.45 39.80 39.45 39.76 15.3K
14:51 39.77 40.00 39.76 39.81 29.1K
14:52 39.85 40.00 39.62 39.62 24.7K
14:53 39.82 40.02 39.82 40.01 8.5K
14:54 40.03 40.30 40.00 40.25 14.2K
14:55 40.15 40.38 40.00 40.28 17.6K
14:56 40.35 40.35 40.00 40.00 12.0K
14:57 40.02 40.20 40.02 40.15 4.1K
14:58 40.08 40.15 40.00 40.14 6.4K
14:59 40.20 40.20 40.05 40.12 7.0K
15:00 40.06 40.13 40.00 40.02 5.3K
15:01 40.04 40.17 39.95 39.95 11.3K
15:02 40.06 40.06 39.85 40.00 6.6K
15:03 40.16 40.40 40.16 40.19 2.3K
15:04 40.01 40.20 40.00 40.02 10.4K
15:05 40.06 40.08 40.00 40.08 3.7K
15:06 40.01 40.02 39.93 39.94 6.5K
15:07 39.97 40.14 39.97 40.05 1.8K
15:08 40.08 40.08 40.01 40.08 4.8K
15:09 40.23 40.32 40.02 40.32 1.9K
15:10 40.31 40.31 40.12 40.20 6.3K
15:11 40.19 40.19 40.14 40.16 4.0K
15:12 40.16 40.16 40.00 40.08 15.5K
15:13 40.15 40.15 40.00 40.15 5.0K
15:14 40.01 40.15 40.00 40.02 10.8K
15:15 40.08 40.10 40.00 40.08 4.9K
15:16 40.08 40.19 40.00 40.00 11.9K
15:17 40.03 40.15 40.00 40.06 5.4K
15:18 40.05 40.10 40.00 40.03 9.8K
15:19 39.96 40.09 39.91 40.09 7.4K
15:20 40.01 40.01 39.75 39.77 18.7K
15:21 39.80 39.80 39.25 39.54 12.7K
15:22 39.41 39.60 39.23 39.56 21.4K
15:23 39.57 39.86 39.54 39.86 12.1K
15:24 39.93 40.00 39.79 40.00 6.4K
15:25 39.91 40.00 39.85 39.88 6.6K
15:26 39.95 40.00 39.79 39.93 6.6K
15:27 39.89 39.99 39.80 39.99 6.4K
15:28 39.89 40.00 39.83 39.97 7.3K
15:29 39.97 39.97 39.50 39.64 17.3K
15:30 39.64 40.00 39.64 40.00 9.2K
15:31 39.90 40.00 39.86 39.86 5.7K
15:32 39.92 40.00 39.76 39.77 6.0K
15:33 39.78 39.98 39.77 39.97 7.3K
15:34 39.98 39.98 39.70 39.83 7.9K
15:35 39.81 40.00 39.80 40.00 14.0K
15:36 39.90 40.19 39.90 40.11 17.7K
15:37 40.02 40.12 39.90 39.98 9.8K
15:38 40.00 40.00 39.91 39.93 16.9K
15:39 39.97 40.00 39.81 39.84 16.4K
15:40 39.85 40.00 39.85 40.00 5.3K
15:41 39.88 40.00 39.88 39.99 6.2K
15:42 39.90 39.98 39.80 39.80 5.9K
15:43 39.91 39.99 39.83 39.92 10.7K
15:44 39.90 40.09 39.87 40.09 13.4K
15:45 40.19 40.30 40.18 40.30 13.3K
15:46 40.16 40.29 40.04 40.29 5.8K
15:47 40.30 40.30 39.90 39.90 25.8K
15:48 40.00 40.03 39.80 40.03 11.6K
15:49 40.00 40.10 40.00 40.03 8.4K
15:50 40.00 40.15 39.96 40.01 11.8K
15:51 40.01 40.14 40.00 40.11 23.5K
15:52 40.24 40.24 39.94 39.94 17.2K
15:53 39.94 40.10 39.94 40.05 22.3K
15:54 40.10 40.25 40.00 40.25 18.8K
15:55 40.25 40.25 40.14 40.22 19.0K
15:56 40.25 40.66 40.24 40.64 42.8K
15:57 40.61 40.96 40.57 40.95 48.3K
15:58 40.95 41.25 40.71 40.97 40.7K
15:59 40.72 40.87 40.60 40.62 178.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据