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 43.05 43.50 43.03 43.21 861.8K
09:31 43.25 43.60 43.00 43.11 57.8K
09:32 43.06 43.06 41.73 41.73 126.0K
09:33 41.67 42.38 41.35 42.38 89.0K
09:34 42.43 42.43 42.10 42.29 50.5K
09:35 42.30 42.63 42.20 42.43 40.5K
09:36 42.45 42.60 41.55 41.58 38.5K
09:37 41.55 42.20 41.28 41.81 64.3K
09:38 41.90 42.75 41.88 42.55 51.0K
09:39 42.51 42.60 42.03 42.04 49.5K
09:40 41.58 42.08 41.56 41.98 51.8K
09:41 41.99 41.99 41.54 41.58 60.8K
09:42 41.81 42.03 41.59 42.01 44.4K
09:43 42.01 42.40 41.97 42.29 69.5K
09:44 42.25 42.56 42.01 42.36 42.8K
09:45 42.51 42.71 42.37 42.63 66.4K
09:46 42.66 42.75 42.00 42.10 53.6K
09:47 42.00 42.16 41.75 42.10 43.7K
09:48 42.30 43.00 42.27 42.81 62.9K
09:49 42.69 42.88 42.25 42.45 90.9K
09:50 42.40 42.40 41.68 41.86 42.4K
09:51 41.99 42.10 41.75 41.81 40.0K
09:52 41.71 42.18 41.71 42.02 27.1K
09:53 42.00 42.00 41.76 41.77 17.8K
09:54 41.86 42.30 41.60 42.11 48.9K
09:55 42.10 42.62 42.00 42.49 49.4K
09:56 42.57 42.57 42.11 42.38 38.9K
09:57 42.19 42.38 42.06 42.35 19.9K
09:58 42.22 42.77 42.22 42.44 41.0K
09:59 42.56 42.65 42.43 42.64 27.2K
10:00 42.77 43.08 42.66 43.00 96.6K
10:01 43.05 43.07 42.65 42.83 44.2K
10:02 42.87 43.13 42.68 42.73 53.7K
10:03 42.77 42.79 42.27 42.50 39.4K
10:04 42.20 42.70 42.04 42.44 31.0K
10:05 42.60 42.70 42.38 42.38 19.8K
10:06 42.42 42.98 42.21 42.97 23.6K
10:07 42.98 43.11 42.53 42.71 54.8K
10:08 42.67 42.91 42.61 42.66 24.0K
10:09 42.61 42.81 42.41 42.52 43.5K
10:10 42.65 42.77 42.30 42.55 26.4K
10:11 42.65 42.97 42.65 42.75 27.9K
10:12 42.75 43.20 42.75 43.10 52.1K
10:13 43.20 43.20 43.05 43.20 39.8K
10:14 43.10 43.28 42.78 43.09 59.0K
10:15 42.91 43.03 42.89 42.89 18.2K
10:16 42.89 42.91 42.48 42.48 30.9K
10:17 42.50 42.66 42.30 42.66 29.8K
10:18 42.63 42.64 42.29 42.30 26.5K
10:19 42.36 42.41 42.21 42.31 17.4K
10:20 42.25 42.37 42.00 42.01 33.1K
10:21 42.04 42.13 41.80 42.13 39.3K
10:22 41.95 42.11 41.80 41.95 34.0K
10:23 41.90 42.10 41.87 41.99 21.0K
10:24 41.88 42.24 41.88 41.98 27.4K
10:25 42.01 42.09 41.80 41.89 21.2K
10:26 41.98 42.00 41.83 41.95 12.9K
10:27 41.80 41.80 41.10 41.10 112.1K
10:28 41.15 41.64 41.09 41.64 38.0K
10:29 41.44 41.64 41.21 41.29 30.4K
10:30 41.10 41.30 40.60 40.69 84.5K
10:31 40.82 41.04 40.82 40.96 36.9K
10:32 40.86 41.10 40.63 40.88 28.2K
10:33 40.89 41.65 40.89 41.60 41.4K
10:34 41.43 41.99 41.43 41.90 68.4K
10:35 41.80 41.87 41.68 41.78 19.7K
10:36 41.66 41.80 41.30 41.44 21.5K
10:37 41.39 41.40 41.12 41.37 19.0K
10:38 41.44 41.74 41.30 41.63 13.5K
10:39 41.29 41.30 40.90 40.95 26.0K
10:40 40.94 41.15 40.90 40.95 28.4K
10:41 40.91 41.07 40.88 41.04 13.7K
10:42 40.92 41.11 40.92 41.00 16.7K
10:43 40.96 41.00 40.92 40.92 16.1K
10:44 40.91 40.98 40.80 40.93 17.9K
10:45 40.88 40.96 40.80 40.80 14.9K
10:46 40.83 40.83 40.67 40.75 38.8K
10:47 40.70 40.99 40.70 40.97 11.8K
10:48 40.80 41.32 40.80 41.04 13.2K
10:49 41.26 41.30 41.05 41.10 12.3K
10:50 41.13 41.14 40.89 40.89 14.1K
10:51 40.98 41.00 40.80 40.91 9.9K
10:52 41.00 41.20 40.90 41.03 22.9K
10:53 40.94 41.03 40.90 40.92 15.3K
10:54 40.95 41.12 40.80 40.80 18.2K
10:55 41.00 41.00 40.74 40.75 20.6K
10:56 40.76 40.80 40.70 40.70 14.7K
10:57 40.70 40.86 40.68 40.70 18.1K
10:58 40.91 41.08 40.88 41.05 10.0K
10:59 41.10 41.50 41.05 41.36 24.2K
11:00 41.25 41.30 40.85 40.90 13.5K
11:01 40.95 41.30 40.95 41.06 13.5K
11:02 40.91 41.25 40.91 41.05 11.3K
11:03 40.94 41.15 40.94 41.09 24.5K
11:04 41.06 41.06 40.85 40.85 10.1K
11:05 40.80 40.85 40.70 40.76 21.4K
11:06 40.85 40.97 40.76 40.96 25.9K
11:07 40.94 40.95 40.75 40.76 24.2K
11:08 40.86 40.89 40.60 40.67 27.6K
11:09 40.60 40.85 40.60 40.82 26.1K
11:10 40.63 40.90 40.62 40.90 14.9K
11:11 40.90 40.90 40.72 40.72 13.0K
11:12 40.81 41.10 40.81 40.90 18.8K
11:13 40.75 41.00 40.75 40.89 21.1K
11:14 40.95 41.09 40.80 40.81 12.9K
11:15 40.80 40.90 40.80 40.90 15.3K
11:16 40.93 41.23 40.93 41.13 16.4K
11:17 41.02 41.05 40.87 41.00 10.6K
11:18 41.03 41.23 40.95 41.01 18.9K
11:19 41.09 41.20 40.92 41.10 7.7K
11:20 40.90 41.09 40.90 41.00 10.6K
11:21 41.07 41.16 40.85 41.04 17.3K
11:22 41.04 41.29 41.04 41.12 24.6K
11:23 41.28 41.28 41.01 41.01 12.2K
11:24 41.02 41.11 41.01 41.05 13.5K
11:25 41.08 41.10 41.00 41.08 8.8K
11:26 41.06 41.13 41.00 41.04 10.5K
11:27 41.02 41.12 41.00 41.03 19.1K
11:28 40.98 41.15 40.98 41.03 3.9K
11:29 41.09 41.15 41.02 41.10 4.4K
11:30 41.07 41.14 41.00 41.10 13.8K
11:31 41.01 41.20 41.00 41.03 15.6K
11:32 40.98 41.00 40.88 41.00 4.8K
11:33 41.05 41.05 40.90 40.90 8.2K
11:34 40.97 41.00 40.91 40.98 5.9K
11:35 40.96 40.96 40.73 40.77 21.5K
11:36 40.75 41.00 40.74 40.89 14.6K
11:37 40.83 41.10 40.80 41.08 9.0K
11:38 41.20 41.25 41.05 41.20 15.6K
11:39 41.11 41.11 40.90 41.08 22.4K
11:40 40.80 41.03 40.80 41.00 17.2K
11:41 40.83 41.02 40.80 41.02 16.5K
11:42 40.99 41.08 40.86 41.02 26.7K
11:43 40.88 41.08 40.88 41.00 10.6K
11:44 41.03 41.21 41.03 41.21 14.2K
11:45 41.22 41.30 41.09 41.11 20.3K
11:46 41.33 41.86 41.17 41.86 36.8K
11:47 41.83 42.49 41.58 41.73 54.7K
11:48 41.85 41.97 41.61 41.63 35.7K
11:49 41.64 41.81 41.30 41.35 37.8K
11:50 41.42 41.76 41.42 41.70 35.1K
11:51 41.73 42.17 41.69 42.17 46.6K
11:52 42.08 42.25 42.02 42.20 29.5K
11:53 42.20 42.20 41.60 41.75 28.7K
11:54 41.62 42.06 41.51 41.90 41.5K
11:55 41.95 42.08 41.80 41.90 16.7K
11:56 41.97 42.02 41.77 41.90 12.4K
11:57 41.91 42.15 41.81 42.05 37.9K
11:58 42.17 42.44 42.10 42.34 50.8K
11:59 42.25 42.32 41.91 41.91 43.8K
12:00 41.91 42.10 41.79 42.08 34.1K
12:01 42.00 42.06 41.78 41.89 19.9K
12:02 42.00 42.05 41.79 42.05 24.4K
12:03 42.21 42.36 42.05 42.36 24.8K
12:04 42.06 43.07 42.06 43.07 71.8K
12:05 43.04 43.06 42.36 42.51 39.7K
12:06 42.46 42.83 42.27 42.34 35.7K
12:07 42.40 42.85 42.35 42.85 20.9K
12:08 42.79 42.87 42.45 42.45 50.3K
12:09 42.39 42.75 42.16 42.42 40.0K
12:10 42.27 42.67 42.20 42.60 49.8K
12:11 42.52 42.72 42.50 42.55 27.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据