BKV Corp

BKV
🏛️ 美国 →
23.95
最后更新: 2025-09-26
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 20.99 20.99 20.63 20.63 7.0K
09:35 21.15 21.15 21.08 21.08 0.3K
09:40 21.22 21.25 21.22 21.25 2.7K
09:45 21.21 21.21 21.20 21.20 0.6K
09:48 21.16 21.16 21.16 21.16 0.5K
09:49 21.12 21.12 21.12 21.12 0.2K
09:50 21.08 21.08 21.08 21.08 0.1K
09:51 21.26 21.26 21.26 21.26 0.1K
09:52 21.16 21.16 21.16 21.16 0.1K
09:54 21.16 21.19 21.16 21.19 0.4K
09:55 21.19 21.19 21.19 21.19 0.3K
09:56 21.27 21.27 21.27 21.27 0.9K
10:05 21.23 21.23 21.23 21.23 0.8K
10:09 21.21 21.21 21.21 21.21 0.6K
10:13 21.17 21.17 21.11 21.11 1.6K
10:14 21.01 21.01 21.01 21.01 0.2K
10:17 21.05 21.09 21.05 21.09 1.8K
10:19 20.99 20.99 20.95 20.95 1.0K
10:20 20.95 20.95 20.95 20.95 0.4K
10:23 20.93 20.93 20.93 20.93 0.2K
10:24 20.95 20.95 20.95 20.95 0.2K
10:25 20.97 20.97 20.97 20.97 2.1K
10:36 20.98 20.98 20.98 20.98 1.1K
10:41 20.91 20.91 20.91 20.91 0.8K
10:43 20.94 20.94 20.94 20.94 0.4K
10:45 20.94 20.94 20.94 20.94 0.2K
10:47 20.91 20.91 20.91 20.91 1.3K
10:49 20.85 20.85 20.85 20.85 1.1K
10:51 20.84 20.84 20.84 20.84 0.2K
10:52 20.84 20.84 20.84 20.84 0.8K
10:59 20.82 20.82 20.82 20.82 0.4K
11:00 20.80 20.80 20.80 20.80 0.3K
11:03 20.79 20.79 20.79 20.79 0.8K
11:05 20.78 20.78 20.78 20.78 2.2K
11:13 20.78 20.78 20.78 20.78 7.3K
11:18 20.83 20.83 20.83 20.83 2.0K
11:20 20.85 20.85 20.85 20.85 1.3K
11:24 20.79 20.79 20.79 20.79 1.3K
11:26 20.77 20.77 20.77 20.77 0.3K
11:27 20.78 20.78 20.78 20.78 2.5K
11:40 20.77 20.77 20.77 20.77 1.1K
11:48 20.76 20.76 20.76 20.76 0.5K
11:49 20.76 20.76 20.76 20.76 0.9K
11:50 20.76 20.76 20.76 20.76 1.2K
11:51 20.78 20.78 20.78 20.78 0.7K
11:52 20.78 20.78 20.78 20.78 0.5K
11:54 20.77 20.77 20.77 20.77 2.8K
12:13 20.82 20.82 20.82 20.82 0.8K
12:17 20.79 20.79 20.79 20.79 1.1K
12:19 20.76 20.76 20.76 20.76 1.7K
12:27 20.77 20.77 20.77 20.77 3.4K
12:30 20.78 20.78 20.78 20.78 0.5K
12:31 20.78 20.78 20.78 20.78 0.8K
12:33 20.80 20.80 20.80 20.80 1.3K
12:36 20.88 20.88 20.88 20.88 3.6K
12:38 20.88 20.88 20.88 20.88 0.7K
12:44 20.90 20.90 20.90 20.90 0.7K
12:45 20.90 20.95 20.90 20.94 13.7K
12:46 20.93 20.93 20.90 20.90 2.4K
12:47 20.93 20.94 20.85 20.85 15.5K
12:48 20.90 20.90 20.90 20.90 0.8K
12:51 20.95 20.95 20.95 20.95 1.5K
12:52 20.91 20.91 20.91 20.91 2.0K
12:53 20.94 20.94 20.94 20.94 0.1K
12:54 20.91 20.91 20.89 20.89 2.3K
13:00 20.88 20.88 20.88 20.88 1.9K
13:12 20.89 20.89 20.89 20.89 0.2K
13:13 20.89 20.89 20.89 20.89 1.3K
13:22 20.88 20.88 20.88 20.88 0.9K
13:25 20.90 20.90 20.90 20.90 0.7K
13:26 20.91 20.91 20.91 20.91 3.1K
13:41 21.01 21.01 21.01 21.01 0.9K
13:43 21.02 21.02 21.02 21.02 0.1K
13:44 21.01 21.01 21.01 21.01 2.6K
13:55 20.97 20.97 20.95 20.95 2.3K
13:56 20.95 20.95 20.95 20.95 1.1K
14:00 20.97 20.97 20.97 20.97 0.5K
14:07 20.98 20.98 20.98 20.98 0.6K
14:09 20.97 21.02 20.97 21.02 6.6K
14:10 21.05 21.05 21.05 21.05 1.0K
14:12 21.09 21.09 21.09 21.09 0.9K
14:16 21.12 21.12 21.12 21.12 1.0K
14:21 21.15 21.15 21.15 21.15 0.9K
14:26 21.13 21.15 21.13 21.15 2.4K
14:29 21.18 21.18 21.18 21.18 0.4K
14:32 21.19 21.19 21.17 21.17 1.3K
14:34 21.17 21.17 21.17 21.17 0.8K
14:40 21.21 21.21 21.21 21.21 0.7K
14:43 21.23 21.23 21.23 21.23 0.5K
14:44 21.25 21.25 21.25 21.25 1.3K
14:51 21.25 21.25 21.25 21.25 2.0K
14:55 21.28 21.28 21.28 21.28 1.6K
15:02 21.31 21.31 21.31 21.31 1.4K
15:09 21.33 21.33 21.33 21.33 0.4K
15:10 21.33 21.33 21.33 21.33 1.1K
15:13 21.35 21.35 21.35 21.35 0.2K
15:14 21.36 21.36 21.35 21.35 1.5K
15:17 21.35 21.35 21.35 21.35 0.7K
15:20 21.35 21.35 21.35 21.35 1.1K
15:24 21.36 21.36 21.36 21.36 2.2K
15:30 21.37 21.37 21.33 21.33 2.2K
15:31 21.35 21.35 21.35 21.35 1.2K
15:33 21.39 21.39 21.39 21.39 2.0K
15:37 21.40 21.40 21.40 21.40 1.3K
15:39 21.41 21.41 21.41 21.41 0.7K
15:41 21.40 21.40 21.38 21.38 3.6K
15:42 21.39 21.39 21.39 21.39 1.8K
15:45 21.38 21.38 21.38 21.38 2.5K
15:47 21.40 21.40 21.40 21.40 0.2K
15:48 21.40 21.40 21.40 21.40 0.4K
15:49 21.40 21.40 21.40 21.40 0.5K
15:50 21.39 21.39 21.36 21.36 3.8K
15:53 21.40 21.43 21.40 21.42 5.8K
15:54 21.42 21.46 21.42 21.46 3.1K
15:55 21.45 21.45 21.45 21.45 3.5K
15:56 21.45 21.47 21.45 21.46 10.1K
15:57 21.47 21.47 21.46 21.46 6.9K
15:58 21.45 21.45 21.43 21.43 6.7K
15:59 21.46 21.46 21.40 21.40 70.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.18 24.22 23.18 23.95 0.7M
2025-09-25 22.85 23.51 22.72 23.29 0.7M
2025-09-24 22.24 23.03 21.97 22.98 0.3M
2025-09-23 21.63 22.28 21.57 21.91 0.2M
2025-09-22 20.87 21.47 20.63 21.43 0.3M
2025-09-19 22.18 22.41 21.32 21.37 1.2M
2025-09-18 22.27 22.37 21.78 22.19 0.2M
2025-09-17 22.06 22.41 21.94 22.06 0.3M
2025-09-16 21.71 22.16 21.71 22.12 0.2M
2025-09-15 22.00 22.07 21.68 21.68 0.2M
2025-09-12 22.60 22.77 22.10 22.10 0.2M
2025-09-11 22.04 22.29 21.81 22.22 0.2M
2025-09-10 21.76 22.39 21.73 22.14 0.3M
2025-09-09 21.50 21.86 21.48 21.59 0.2M
2025-09-08 22.05 22.38 21.49 21.49 0.3M
2025-09-05 22.24 22.43 21.62 21.89 0.2M
2025-09-04 22.59 22.59 22.15 22.24 0.2M
2025-09-03 23.28 23.64 22.35 22.57 0.3M
2025-09-02 23.03 23.47 22.78 23.46 0.3M
2025-08-29 23.36 23.54 23.20 23.31 0.1M
2025-08-28 22.75 23.50 22.44 23.41 0.3M
2025-08-27 22.73 23.08 22.57 22.89 0.2M
2025-08-26 22.50 22.78 22.17 22.70 0.2M
2025-08-25 22.72 22.90 22.46 22.50 0.2M
2025-08-22 22.47 22.99 22.37 22.81 0.4M
2025-08-21 21.82 22.25 21.73 22.25 0.1M
2025-08-20 21.41 21.90 21.37 21.74 0.1M
2025-08-19 21.43 21.57 21.09 21.34 0.2M
2025-08-18 21.57 21.61 21.11 21.43 0.2M
2025-08-15 21.49 21.56 21.13 21.42 0.2M
2025-08-14 21.71 22.07 21.38 21.41 0.2M
2025-08-13 21.69 21.83 21.18 21.74 0.5M
2025-08-12 21.62 22.00 20.55 21.45 0.8M
2025-08-11 20.14 20.16 19.80 20.06 0.3M
2025-08-08 19.91 20.11 19.56 20.00 0.4M
2025-08-07 20.61 20.97 19.76 19.78 0.2M
2025-08-06 20.54 20.76 20.11 20.22 0.3M
2025-08-05 20.41 20.47 20.02 20.32 0.2M
2025-08-04 19.91 20.52 19.79 20.44 0.3M
2025-08-01 20.39 20.57 19.56 19.98 0.4M
2025-07-31 20.53 20.85 20.49 20.64 0.3M
2025-07-30 20.75 21.05 20.59 20.76 0.2M
2025-07-29 20.73 21.27 20.53 20.93 0.7M
2025-07-28 19.85 20.91 19.85 20.51 1.0M
2025-07-25 20.27 20.30 19.67 19.68 0.2M
2025-07-24 20.08 20.47 19.90 20.23 0.5M
2025-07-23 20.32 20.37 19.88 20.04 0.3M
2025-07-22 19.68 20.33 19.62 20.12 0.4M
2025-07-21 22.03 22.07 19.84 19.85 0.8M
2025-07-18 22.05 22.62 21.87 22.14 0.3M
2025-07-17 21.85 22.07 21.64 21.85 0.4M
2025-07-16 22.38 22.38 21.86 21.98 0.2M
2025-07-15 23.34 23.48 22.22 22.24 0.4M
2025-07-14 22.65 23.78 22.58 23.53 0.5M
2025-07-11 22.38 22.89 22.32 22.68 0.5M
2025-07-10 21.96 22.36 21.54 22.35 0.2M
2025-07-09 22.62 22.62 21.97 22.06 0.2M
2025-07-08 22.59 22.81 22.19 22.51 0.2M
2025-07-07 22.82 22.85 22.13 22.38 0.3M
2025-07-03 23.10 23.24 22.58 22.75 0.2M
2025-07-02 22.21 23.04 21.93 23.02 0.5M
2025-07-01 23.70 23.70 22.11 22.21 0.7M
2025-06-30 24.34 24.73 23.78 24.12 1.0M
2025-06-27 24.41 24.59 24.09 24.51 1.3M
2025-06-26 23.78 24.29 23.78 24.27 0.5M
2025-06-25 24.18 24.41 23.63 23.75 0.8M
2025-06-24 23.78 24.85 23.78 24.35 0.8M
2025-06-23 24.25 24.46 23.48 24.00 0.4M
2025-06-20 24.33 24.46 24.17 24.17 0.4M
2025-06-18 24.54 24.59 24.13 24.30 0.2M
2025-06-17 23.81 24.47 23.69 24.44 0.3M
2025-06-16 23.32 23.83 23.29 23.69 0.2M
2025-06-13 23.60 23.75 22.95 23.32 0.2M
2025-06-12 22.54 23.35 22.54 23.34 0.3M
2025-06-11 22.72 22.83 22.37 22.64 0.3M
2025-06-10 22.83 22.98 22.51 22.61 0.2M
2025-06-09 22.61 22.64 22.03 22.54 0.2M
2025-06-06 22.39 22.69 22.24 22.54 0.1M
2025-06-05 22.15 22.20 21.94 22.01 0.2M
2025-06-04 22.36 22.49 21.69 22.00 0.2M
2025-06-03 21.68 22.58 21.68 22.45 0.3M
2025-06-02 21.98 21.98 21.39 21.65 0.2M
2025-05-30 21.87 21.96 21.46 21.50 0.5M
2025-05-29 22.08 22.20 21.85 21.87 0.1M
2025-05-28 22.21 22.27 21.90 22.00 0.2M
2025-05-27 21.95 22.26 21.69 22.01 0.2M
2025-05-23 21.44 21.92 21.44 21.66 0.2M
2025-05-22 21.00 21.86 20.95 21.74 0.2M
2025-05-21 21.88 22.07 21.21 21.26 0.6M
2025-05-20 22.27 22.50 21.84 21.93 0.6M
2025-05-19 22.10 22.24 21.70 22.17 0.2M
2025-05-16 22.57 22.59 22.24 22.25 0.3M
2025-05-15 22.39 22.76 22.30 22.55 0.3M
2025-05-14 22.12 22.78 22.02 22.63 0.4M
2025-05-13 21.96 22.44 21.78 22.38 0.3M
2025-05-12 21.00 22.09 20.86 21.78 0.7M
2025-05-09 19.61 20.99 19.40 20.47 0.6M
2025-05-08 18.54 19.39 18.50 19.18 0.3M
2025-05-07 18.11 18.35 17.82 18.28 0.4M
2025-05-06 18.13 18.57 18.05 18.07 0.2M
2025-05-05 18.27 18.30 17.94 17.99 0.3M
2025-05-02 18.48 18.71 18.15 18.60 0.3M
2025-05-01 17.94 18.79 17.80 18.21 0.5M
2025-04-30 18.27 18.27 17.84 18.13 0.2M
2025-04-29 18.50 18.85 18.02 18.53 0.2M
2025-04-28 18.36 18.68 18.26 18.50 0.2M
2025-04-25 18.09 18.42 17.98 18.42 0.2M
2025-04-24 18.12 18.50 18.12 18.35 0.2M
2025-04-23 18.59 18.64 17.78 18.03 0.4M
2025-04-22 17.72 18.19 17.52 17.99 0.3M
2025-04-21 17.30 17.39 16.77 17.30 0.7M
2025-04-17 17.41 17.89 17.41 17.52 0.2M
2025-04-16 16.61 17.43 16.61 17.30 0.3M
2025-04-15 17.18 17.32 16.66 16.72 0.2M
2025-04-14 16.90 17.29 16.44 17.02 0.6M
2025-04-11 16.11 16.69 15.70 16.54 0.4M
2025-04-10 16.60 16.72 15.90 16.17 0.4M
2025-04-09 15.68 17.60 15.00 17.15 0.7M
2025-04-08 17.32 17.40 15.69 15.90 0.5M
2025-04-07 16.21 17.97 16.11 16.55 0.6M
2025-04-04 18.98 18.98 16.80 17.11 0.8M
2025-04-03 20.44 20.47 19.63 20.37 0.7M
2025-04-02 20.66 21.77 20.66 21.59 0.5M
2025-04-01 20.90 21.17 20.55 20.92 0.2M
2025-03-31 20.59 21.26 20.29 21.00 0.6M
2025-03-28 20.69 20.93 20.31 20.74 0.7M
2025-03-27 20.75 20.94 20.39 20.82 0.6M
2025-03-26 21.11 21.17 20.74 20.85 0.6M
2025-03-25 21.34 21.35 20.89 20.99 0.5M
2025-03-24 20.93 21.29 20.87 21.22 0.3M
2025-03-21 20.91 21.03 20.64 20.76 0.2M
2025-03-20 20.87 21.18 20.79 21.07 0.3M
2025-03-19 20.71 21.14 20.67 21.12 0.4M
2025-03-18 20.63 20.87 20.34 20.66 0.2M
2025-03-17 19.72 20.65 19.72 20.43 0.2M
2025-03-14 19.12 20.11 19.12 20.02 0.3M
2025-03-13 19.59 19.75 18.92 19.06 0.3M
2025-03-12 19.61 20.10 19.39 19.58 0.7M
2025-03-11 18.30 19.36 17.99 19.34 0.6M
2025-03-10 18.21 18.53 17.88 18.12 0.3M
2025-03-07 17.96 18.42 17.77 18.22 0.5M
2025-03-06 18.65 18.69 17.92 17.93 0.6M
2025-03-05 19.25 19.25 18.05 18.80 0.7M
2025-03-04 19.12 19.44 18.22 19.17 0.7M
2025-03-03 20.22 20.34 19.03 19.40 0.9M
2025-02-28 20.16 20.45 19.88 20.19 0.8M
2025-02-27 21.86 21.97 19.36 20.33 1.6M
2025-02-26 22.37 22.71 21.13 21.64 0.8M
2025-02-25 23.04 23.15 22.41 22.80 0.3M
2025-02-24 23.57 23.57 22.75 22.79 0.2M
2025-02-21 24.79 24.79 23.25 23.35 0.4M
2025-02-20 24.86 24.91 24.46 24.64 0.2M
2025-02-19 24.03 25.12 24.02 25.11 0.8M
2025-02-18 23.75 24.37 23.51 24.02 0.3M
2025-02-14 24.11 24.16 23.59 23.66 0.1M
2025-02-13 24.04 24.23 23.83 24.00 0.3M
2025-02-12 24.10 24.55 23.80 24.00 0.3M
2025-02-11 24.52 24.90 24.08 24.26 0.4M
2025-02-10 24.28 24.84 24.28 24.58 0.3M
2025-02-07 24.04 24.32 23.82 24.08 0.3M
2025-02-06 24.46 24.46 23.78 23.99 0.3M
2025-02-05 24.07 24.51 23.85 24.35 0.3M
2025-02-04 23.95 24.71 23.77 24.22 0.5M
2025-02-03 24.65 24.79 24.20 24.49 0.3M
2025-01-31 24.83 25.14 24.40 24.50 0.3M
2025-01-30 25.67 26.24 24.82 24.92 0.5M
2025-01-29 24.94 25.20 24.62 25.20 0.7M
2025-01-28 24.47 24.97 24.26 24.90 0.3M
2025-01-27 26.47 26.47 23.93 24.31 0.8M
2025-01-24 26.46 26.68 25.47 26.49 0.5M
2025-01-23 25.63 26.78 25.57 26.45 1.2M
2025-01-22 24.98 25.98 24.85 25.56 0.8M
2025-01-21 24.33 25.02 24.04 24.86 0.4M
2025-01-17 24.43 24.75 24.26 24.38 0.3M
2025-01-16 24.36 24.68 24.25 24.34 0.3M
2025-01-15 24.21 24.61 24.07 24.40 0.8M
2025-01-14 23.75 24.44 23.75 24.09 0.3M
2025-01-13 24.56 24.87 23.79 23.87 0.6M
2025-01-10 24.11 24.94 23.80 24.45 0.8M
2025-01-08 23.30 23.94 22.72 23.92 0.5M
2025-01-07 23.54 23.67 23.27 23.42 0.1M
2025-01-06 23.71 23.93 23.43 23.52 0.2M
2025-01-03 23.66 24.19 23.43 23.68 0.3M
2025-01-02 24.32 24.32 23.31 23.50 0.4M