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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.65 23.94 23.43 23.78 0.4M
2024-12-30 22.89 23.77 22.73 23.77 0.2M
2024-12-27 22.67 22.95 22.43 22.53 0.3M
2024-12-26 22.40 22.76 22.26 22.66 0.3M
2024-12-24 22.14 22.59 21.86 22.55 0.1M
2024-12-23 21.45 21.97 21.19 21.97 0.2M
2024-12-20 21.61 22.35 21.51 21.69 3.4M
2024-12-19 22.30 22.93 21.75 21.82 0.5M
2024-12-18 22.96 23.39 21.98 22.13 0.4M
2024-12-17 22.90 23.24 22.57 23.10 0.4M
2024-12-16 23.28 23.72 23.00 23.00 0.5M
2024-12-13 23.21 23.78 22.62 23.25 0.3M
2024-12-12 23.13 24.03 22.96 23.41 0.5M
2024-12-11 22.15 23.56 22.15 23.23 0.7M
2024-12-10 21.75 22.22 21.33 21.94 0.4M
2024-12-09 21.88 22.05 21.56 21.58 0.5M
2024-12-06 21.95 22.03 21.54 21.67 0.3M
2024-12-05 21.50 22.26 21.50 22.01 0.4M
2024-12-04 21.71 22.38 21.61 21.61 0.3M
2024-12-03 21.72 21.83 21.26 21.76 0.2M
2024-12-02 22.04 22.16 21.13 21.61 0.3M
2024-11-29 22.00 22.28 21.75 21.96 0.2M
2024-11-27 21.74 22.00 21.45 21.78 0.3M
2024-11-26 21.52 21.97 21.51 21.74 0.3M
2024-11-25 21.85 22.50 21.00 21.42 0.5M
2024-11-22 21.48 21.95 21.11 21.93 0.5M
2024-11-21 21.50 22.16 21.28 21.54 0.5M
2024-11-20 20.50 21.30 20.50 21.19 0.2M
2024-11-19 20.86 20.95 20.45 20.95 0.2M
2024-11-18 20.62 20.94 20.18 20.52 0.2M
2024-11-15 21.45 21.57 20.27 20.61 0.3M
2024-11-14 20.67 21.32 20.46 21.32 0.3M
2024-11-13 20.81 21.11 20.47 20.49 0.1M
2024-11-12 20.16 21.15 19.89 20.70 0.3M
2024-11-11 19.68 21.07 19.48 20.63 0.5M
2024-11-08 19.12 19.60 19.12 19.50 0.1M
2024-11-07 18.74 19.81 18.57 19.29 0.1M
2024-11-06 18.29 19.08 18.29 18.82 0.4M
2024-11-05 17.91 18.11 17.91 18.11 0.1M
2024-11-04 17.72 18.14 17.64 17.87 0.1M
2024-11-01 18.21 18.35 17.62 17.64 0.1M
2024-10-31 18.08 18.25 17.99 18.04 0.1M
2024-10-30 18.11 18.38 17.92 18.25 0.2M
2024-10-29 17.57 18.16 17.39 18.06 0.4M
2024-10-28 18.07 18.10 17.61 17.71 0.1M
2024-10-25 18.20 18.36 18.04 18.05 0.2M
2024-10-24 18.26 18.28 18.00 18.19 0.4M
2024-10-23 18.16 18.27 18.11 18.23 0.2M
2024-10-22 18.60 18.63 18.23 18.36 0.1M
2024-10-21 18.55 18.83 18.47 18.49 0.3M
2024-10-18 18.15 18.54 18.00 18.45 0.6M
2024-10-17 18.35 18.37 18.15 18.24 0.2M
2024-10-16 18.03 18.45 17.90 18.31 0.3M
2024-10-15 18.00 18.08 17.95 18.00 0.2M
2024-10-14 18.54 18.54 18.00 18.02 0.2M
2024-10-11 17.99 18.39 17.98 18.19 0.2M
2024-10-10 18.05 18.14 18.00 18.09 0.2M
2024-10-09 18.14 18.14 18.01 18.06 0.2M
2024-10-08 18.05 18.06 17.99 18.00 0.3M
2024-10-07 18.10 18.14 18.01 18.01 0.1M
2024-10-04 18.14 18.14 18.01 18.05 0.3M
2024-10-03 18.10 18.17 17.97 18.01 0.8M
2024-10-02 18.10 18.39 17.91 18.16 1.1M
2024-10-01 18.12 18.25 18.00 18.07 0.7M
2024-09-30 18.46 18.46 18.00 18.29 1.0M
2024-09-27 18.20 18.78 18.00 18.05 1.5M
2024-09-26 18.55 18.88 17.99 18.00 6.1M