布莱克波特科技

BLKB
🏛️ 美国 →
63.18
最后更新: 2025-09-29
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 64.80 64.89 64.80 64.80 4.8K
09:31 65.14 65.14 64.70 65.14 0.5K
09:32 64.70 64.75 64.70 64.75 1.7K
09:33 64.90 64.90 64.90 64.90 1.3K
09:38 64.62 64.62 64.62 64.61 0.2K
09:39 64.57 64.57 64.57 64.57 0.6K
09:41 64.57 64.57 64.57 64.57 0.1K
09:42 64.58 64.58 64.58 64.58 8.3K
09:45 64.68 64.71 64.68 64.68 1.3K
09:46 64.41 64.41 64.41 64.41 0.2K
09:47 64.56 64.56 64.56 64.56 0.3K
09:48 64.68 64.68 64.68 64.68 0.4K
09:50 64.68 64.68 64.68 64.68 0.3K
09:51 64.68 64.68 64.68 64.68 0.5K
09:54 64.15 64.15 64.15 64.15 2.5K
09:56 64.23 64.23 64.23 64.23 0.9K
10:01 64.06 64.06 63.93 63.93 1.6K
10:02 64.08 64.08 64.08 64.08 1.4K
10:04 64.33 64.33 64.33 64.33 0.2K
10:07 64.29 64.29 64.29 64.29 0.6K
10:10 64.42 64.42 64.42 64.42 0.2K
10:13 64.52 64.52 64.52 64.52 0.2K
10:16 64.15 64.15 64.15 64.15 0.5K
10:18 64.41 64.41 64.41 64.41 0.1K
10:19 64.53 64.53 64.53 64.53 0.5K
10:21 64.45 64.56 64.45 64.44 0.6K
10:24 64.44 64.53 64.44 64.53 0.3K
10:26 64.53 64.53 64.53 64.53 0.5K
10:27 64.55 64.55 64.55 64.55 0.2K
10:28 64.55 64.55 64.55 64.55 0.3K
10:29 64.50 64.50 64.48 64.48 2.2K
10:30 64.47 64.47 64.47 64.47 2.9K
10:32 64.43 64.45 64.43 64.45 0.4K
10:33 64.40 64.45 64.40 64.45 0.8K
10:34 64.51 64.51 64.51 64.51 0.2K
10:35 64.56 64.56 64.51 64.51 0.5K
10:37 64.51 64.51 64.51 64.51 0.4K
10:39 64.51 64.51 64.51 64.51 0.5K
10:41 64.51 64.51 64.51 64.51 0.3K
10:43 64.51 64.51 64.51 64.51 0.5K
10:45 64.52 64.52 64.52 64.52 1.0K
10:47 64.50 64.50 64.50 64.50 0.5K
10:49 64.52 64.52 64.52 64.52 0.2K
10:50 64.51 64.51 64.51 64.51 0.1K
10:51 64.51 64.51 64.51 64.51 0.7K
10:52 64.51 64.51 64.51 64.51 0.4K
10:53 64.56 64.56 64.56 64.56 0.2K
10:54 64.47 64.47 64.47 64.47 0.9K
10:55 64.48 64.48 64.48 64.47 0.9K
10:58 64.30 64.36 64.30 64.36 11.4K
11:01 64.37 64.37 64.37 64.37 0.4K
11:02 64.37 64.37 64.37 64.37 0.1K
11:04 64.38 64.44 64.38 64.44 0.4K
11:05 64.43 64.43 64.43 64.43 0.7K
11:07 64.42 64.42 64.42 64.42 0.4K
11:09 64.48 64.62 64.48 64.54 3.3K
11:11 64.52 64.52 64.52 64.52 0.3K
11:13 64.52 64.55 64.52 64.52 1.7K
11:14 64.53 64.55 64.53 64.55 0.9K
11:15 64.55 64.55 64.55 64.55 0.3K
11:17 64.47 64.47 64.47 64.47 1.4K
11:18 64.47 64.47 64.47 64.47 0.9K
11:20 64.50 64.50 64.50 64.50 0.2K
11:21 64.48 64.48 64.43 64.43 1.9K
11:24 64.42 64.42 64.42 64.42 1.5K
11:27 64.32 64.32 64.32 64.32 0.4K
11:29 64.33 64.33 64.33 64.33 0.6K
11:35 64.40 64.41 64.40 64.41 1.2K
11:38 64.39 64.39 64.39 64.39 0.2K
11:39 64.40 64.40 64.40 64.40 0.3K
11:40 64.42 64.42 64.42 64.42 0.2K
11:41 64.41 64.41 64.37 64.37 1.0K
11:43 64.41 64.41 64.41 64.41 0.7K
11:46 64.40 64.40 64.40 64.40 0.8K
11:47 64.40 64.49 64.40 64.49 2.3K
11:51 64.46 64.46 64.46 64.46 0.2K
11:52 64.43 64.43 64.43 64.43 0.3K
11:56 64.45 64.45 64.45 64.45 2.5K
12:05 64.40 64.43 64.40 64.43 0.9K
12:09 64.43 64.43 64.43 64.43 1.4K
12:14 64.36 64.36 64.36 64.36 0.2K
12:15 64.31 64.31 64.31 64.31 4.3K
12:16 64.34 64.34 64.34 64.33 0.7K
12:17 64.29 64.29 64.29 64.29 1.0K
12:19 64.29 64.29 64.29 64.29 0.7K
12:26 64.24 64.24 64.24 64.24 1.5K
12:29 64.19 64.19 64.19 64.19 0.5K
12:30 64.19 64.19 64.19 64.19 0.5K
12:31 64.20 64.20 64.20 64.20 0.5K
12:32 64.18 64.18 64.18 64.18 0.6K
12:35 64.17 64.17 64.14 64.14 1.0K
12:39 64.20 64.20 64.20 64.20 1.6K
12:42 64.16 64.16 64.09 64.09 2.7K
12:43 64.10 64.10 64.10 64.10 0.1K
12:44 64.10 64.12 64.10 64.11 0.9K
12:48 64.02 64.02 64.02 64.02 1.2K
12:52 64.03 64.03 64.03 64.03 0.8K
13:04 64.00 64.01 64.00 64.01 1.7K
13:06 64.01 64.01 64.01 64.01 0.3K
13:07 64.01 64.01 64.01 64.01 0.1K
13:08 64.01 64.04 64.01 64.03 1.2K
13:09 64.03 64.03 64.03 64.03 0.3K
13:13 64.04 64.04 64.04 64.04 0.3K
13:14 64.04 64.08 64.04 64.08 1.3K
13:15 64.06 64.06 64.06 64.06 2.7K
13:25 64.05 64.07 64.05 64.07 2.4K
13:34 63.99 63.99 63.99 63.99 0.3K
13:37 64.00 64.00 63.99 63.99 0.7K
13:38 64.02 64.02 64.02 64.02 0.8K
13:40 64.01 64.01 64.01 64.01 0.6K
13:48 63.97 63.97 63.97 63.97 1.5K
13:49 63.97 63.97 63.97 63.97 0.8K
13:54 63.99 63.99 63.99 63.99 1.4K
13:59 63.95 63.95 63.94 63.94 1.3K
14:00 63.91 63.91 63.91 63.91 0.4K
14:02 63.90 63.90 63.90 63.90 0.7K
14:06 63.94 63.94 63.94 63.94 2.5K
14:09 63.84 63.84 63.78 63.78 1.1K
14:12 63.75 63.75 63.75 63.75 1.0K
14:17 63.83 63.83 63.83 63.83 1.2K
14:26 64.01 64.01 64.01 64.01 0.4K
14:27 63.91 63.91 63.91 63.91 0.5K
14:28 63.93 63.93 63.90 63.90 1.4K
14:33 63.90 63.90 63.90 63.90 1.0K
14:36 63.90 63.90 63.90 63.90 0.9K
14:38 63.95 63.95 63.95 63.95 1.2K
14:40 63.95 63.96 63.95 63.96 1.1K
14:41 63.96 63.96 63.96 63.96 0.3K
14:42 63.95 63.95 63.94 63.94 0.2K
14:43 63.94 63.94 63.94 63.94 0.4K
14:44 63.90 63.90 63.90 63.90 1.5K
14:45 63.89 63.89 63.89 63.89 1.4K
14:46 63.84 63.84 63.84 63.84 0.6K
14:47 63.81 63.81 63.81 63.81 0.1K
14:48 63.78 63.78 63.78 63.78 0.5K
14:50 63.78 63.78 63.78 63.78 0.3K
14:52 63.75 63.75 63.75 63.75 0.8K
14:53 63.77 63.77 63.77 63.77 0.6K
14:54 63.75 63.75 63.75 63.75 1.0K
14:57 63.81 63.81 63.81 63.81 0.3K
14:58 63.84 63.84 63.84 63.84 0.1K
14:59 63.87 63.90 63.87 63.89 1.7K
15:01 63.87 63.87 63.87 63.87 0.5K
15:04 63.87 63.87 63.87 63.87 0.3K
15:05 63.88 63.88 63.88 63.88 0.3K
15:06 63.72 63.72 63.72 63.72 4.8K
15:07 63.72 63.72 63.72 63.72 1.2K
15:08 63.70 63.70 63.70 63.70 0.8K
15:10 63.70 63.70 63.70 63.70 0.6K
15:11 63.65 63.65 63.65 63.65 0.3K
15:13 63.72 63.72 63.72 63.72 1.0K
15:16 63.54 63.54 63.54 63.54 2.1K
15:18 63.56 63.56 63.56 63.56 2.1K
15:19 63.51 63.51 63.51 63.51 0.5K
15:20 63.53 63.53 63.53 63.53 0.2K
15:21 63.50 63.50 63.50 63.50 0.8K
15:25 63.47 63.47 63.47 63.47 1.1K
15:27 63.51 63.51 63.51 63.51 1.0K
15:29 63.51 63.51 63.51 63.51 0.6K
15:30 63.55 63.55 63.55 63.55 1.1K
15:31 63.55 63.61 63.55 63.61 1.0K
15:32 63.63 63.63 63.63 63.63 1.2K
15:33 63.55 63.55 63.55 63.55 2.5K
15:36 63.44 63.44 63.44 63.44 1.6K
15:40 63.46 63.46 63.46 63.46 1.0K
15:42 63.46 63.46 63.46 63.46 0.4K
15:43 63.49 63.49 63.49 63.49 1.1K
15:44 63.51 63.52 63.51 63.52 0.9K
15:46 63.44 63.46 63.44 63.46 2.6K
15:49 63.54 63.54 63.54 63.54 0.6K
15:50 63.56 63.56 63.50 63.53 3.0K
15:52 63.50 63.51 63.50 63.51 1.1K
15:53 63.55 63.55 63.54 63.54 1.2K
15:54 63.55 63.60 63.55 63.58 4.1K
15:55 63.62 63.62 63.55 63.60 2.8K
15:56 63.61 63.61 63.56 63.56 2.1K
15:57 63.57 63.59 63.55 63.55 7.1K
15:58 63.58 63.58 63.50 63.50 4.4K
15:59 63.52 63.54 63.48 63.52 55.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 64.37 64.44 62.37 63.18 0.3M
2025-09-26 63.48 64.17 63.37 64.17 0.4M
2025-09-25 64.80 65.14 63.44 63.52 0.3M
2025-09-24 66.16 67.10 64.89 64.90 0.2M
2025-09-23 66.80 67.24 65.75 66.02 0.4M
2025-09-22 66.25 67.16 65.95 66.72 0.4M
2025-09-19 68.01 69.05 65.96 66.51 1.1M
2025-09-18 69.36 69.73 67.82 68.31 0.4M
2025-09-17 68.47 70.03 68.47 69.13 0.6M
2025-09-16 69.66 69.85 68.06 68.22 0.2M
2025-09-15 69.88 70.13 69.45 69.63 0.3M
2025-09-12 70.25 70.34 69.26 69.60 0.3M
2025-09-11 68.93 70.19 68.44 70.17 0.4M
2025-09-10 68.36 68.76 66.50 68.58 0.3M
2025-09-09 68.00 68.74 67.13 68.56 0.3M
2025-09-08 66.79 67.98 66.03 67.87 0.3M
2025-09-05 66.46 67.71 65.74 66.60 0.3M
2025-09-04 66.24 66.46 65.64 66.35 0.2M
2025-09-03 65.43 66.62 64.90 66.56 0.3M
2025-09-02 65.94 67.79 65.71 65.79 0.2M
2025-08-29 66.35 67.47 66.19 66.71 0.2M
2025-08-28 66.56 67.00 65.72 66.16 0.2M
2025-08-27 65.35 66.75 65.31 66.55 0.3M
2025-08-26 65.06 66.00 64.89 65.16 0.4M
2025-08-25 66.36 66.38 65.07 65.22 0.2M
2025-08-22 65.47 66.92 64.98 66.46 0.3M
2025-08-21 64.30 65.26 64.14 65.11 0.2M
2025-08-20 64.23 64.78 63.77 64.56 0.2M
2025-08-19 64.60 65.42 63.79 64.47 0.2M
2025-08-18 63.35 64.35 62.53 64.31 0.5M
2025-08-15 62.77 63.62 62.74 63.28 0.3M
2025-08-14 62.73 63.17 61.75 62.54 0.3M
2025-08-13 61.61 63.37 61.57 63.18 0.3M
2025-08-12 61.52 61.79 59.86 61.38 0.4M
2025-08-11 63.92 64.31 61.02 61.35 0.3M
2025-08-08 64.06 65.03 63.65 64.09 0.5M
2025-08-07 65.68 66.00 63.04 63.87 0.4M
2025-08-06 63.27 65.50 63.23 65.22 0.6M
2025-08-05 65.09 65.09 62.78 63.12 0.5M
2025-08-04 65.47 65.90 63.76 64.78 0.4M
2025-08-01 67.35 67.46 65.21 65.28 0.5M
2025-07-31 70.55 70.94 67.33 67.42 0.8M
2025-07-30 71.00 74.88 70.22 71.61 0.7M
2025-07-29 64.53 64.82 63.72 64.50 0.3M
2025-07-28 65.34 65.57 63.95 64.06 0.3M
2025-07-25 65.40 65.70 65.06 65.40 0.2M
2025-07-24 65.53 65.89 64.85 65.25 0.2M
2025-07-23 65.04 66.01 64.04 65.83 0.2M
2025-07-22 64.53 65.26 64.35 65.03 0.2M
2025-07-21 64.00 64.68 63.98 64.18 0.2M
2025-07-18 64.49 64.94 63.70 64.08 0.2M
2025-07-17 63.55 64.50 63.32 63.96 0.2M
2025-07-16 62.75 64.23 62.75 63.54 0.2M
2025-07-15 63.77 64.30 62.21 62.57 0.3M
2025-07-14 63.41 64.49 63.36 63.80 0.3M
2025-07-11 65.36 65.36 63.45 63.63 0.2M
2025-07-10 65.81 66.15 65.11 65.83 0.2M
2025-07-09 66.00 66.25 64.93 66.16 0.2M
2025-07-08 65.25 66.98 62.71 66.00 0.2M
2025-07-07 65.32 65.73 64.63 65.26 0.2M
2025-07-03 64.96 65.75 64.96 65.75 0.2M
2025-07-02 65.47 65.92 64.72 64.94 0.3M
2025-07-01 63.86 66.71 63.40 65.72 0.3M
2025-06-30 64.38 64.65 63.47 64.21 0.2M
2025-06-27 64.30 64.42 63.26 64.07 0.5M
2025-06-26 64.39 64.93 63.65 64.25 0.2M
2025-06-25 64.45 65.32 63.89 64.02 0.3M
2025-06-24 64.75 66.66 63.63 64.42 0.4M
2025-06-23 61.59 64.84 61.59 64.55 0.5M
2025-06-20 60.19 61.62 59.94 61.50 0.7M
2025-06-18 60.80 61.34 59.85 60.03 0.5M
2025-06-17 61.58 61.79 60.75 60.84 0.4M
2025-06-16 60.97 62.50 60.42 62.14 0.3M
2025-06-13 60.63 61.24 60.21 60.60 0.2M
2025-06-12 61.96 62.49 61.10 61.29 0.2M
2025-06-11 63.32 63.37 61.71 61.94 0.2M
2025-06-10 62.95 63.54 62.62 63.32 0.2M
2025-06-09 63.90 63.96 62.48 62.69 0.2M
2025-06-06 63.93 64.39 63.40 63.82 0.2M
2025-06-05 63.25 63.58 62.79 63.45 0.2M
2025-06-04 64.28 64.39 63.31 63.33 0.2M
2025-06-03 62.14 64.03 61.78 63.96 0.2M
2025-06-02 61.94 62.41 61.39 62.23 0.3M
2025-05-30 61.47 62.45 61.17 62.23 0.4M
2025-05-29 61.46 61.61 60.75 61.53 0.2M
2025-05-28 62.14 62.44 61.42 61.42 0.3M
2025-05-27 61.78 62.26 61.40 62.21 0.2M
2025-05-23 60.85 61.35 60.65 61.12 0.1M
2025-05-22 62.18 62.40 61.49 61.68 0.2M
2025-05-21 63.12 63.43 62.07 62.12 0.2M
2025-05-20 63.61 63.84 62.97 63.76 0.2M
2025-05-19 63.70 64.36 63.51 63.85 0.2M
2025-05-16 63.84 64.58 63.52 64.47 0.3M
2025-05-15 63.20 63.96 62.83 63.82 0.2M
2025-05-14 63.35 63.35 62.71 63.16 0.2M
2025-05-13 64.71 64.89 63.60 63.66 0.2M
2025-05-12 64.66 65.22 63.97 64.55 0.3M
2025-05-09 64.20 64.66 63.13 63.38 0.3M
2025-05-08 63.47 64.23 62.83 64.15 0.2M
2025-05-07 62.58 63.15 62.26 62.84 0.3M
2025-05-06 62.11 62.99 61.64 62.21 0.3M
2025-05-05 61.23 63.50 61.23 62.54 0.5M
2025-05-02 61.42 61.82 60.64 61.40 0.4M
2025-05-01 60.57 62.04 60.25 61.09 0.7M
2025-04-30 64.93 65.54 60.44 60.54 0.6M
2025-04-29 63.62 64.42 63.55 64.06 0.3M
2025-04-28 63.54 64.76 63.16 63.85 0.2M
2025-04-25 63.11 63.81 62.70 63.77 0.2M
2025-04-24 62.45 63.50 62.07 63.43 0.2M
2025-04-23 61.85 63.20 61.85 62.15 0.3M
2025-04-22 61.26 61.89 60.13 61.43 0.2M
2025-04-21 61.53 61.53 60.19 60.75 0.2M
2025-04-17 61.35 62.16 60.40 62.02 0.2M
2025-04-16 61.49 61.55 60.65 61.38 0.3M
2025-04-15 61.45 62.58 61.31 61.55 0.3M
2025-04-14 62.04 62.14 60.36 61.22 0.5M
2025-04-11 60.28 61.33 59.21 61.13 0.3M
2025-04-10 60.95 61.30 59.04 60.20 0.4M
2025-04-09 58.96 62.21 58.05 62.04 0.5M
2025-04-08 61.05 62.70 58.52 59.04 0.3M
2025-04-07 59.78 62.91 59.70 60.60 0.4M
2025-04-04 62.49 62.77 61.17 62.20 0.4M
2025-04-03 62.49 64.16 61.99 63.65 0.3M
2025-04-02 62.95 63.88 62.14 63.82 0.3M
2025-04-01 62.05 63.63 61.98 63.48 0.3M
2025-03-31 61.90 62.63 61.20 62.05 0.4M
2025-03-28 62.47 62.47 61.39 62.11 0.3M
2025-03-27 62.21 62.79 61.55 62.32 0.3M
2025-03-26 62.14 62.82 61.66 62.31 0.2M
2025-03-25 62.20 62.96 61.74 62.13 0.5M
2025-03-24 63.99 63.99 61.23 61.90 0.5M
2025-03-21 63.14 64.38 62.76 63.13 1.2M
2025-03-20 64.26 65.13 63.82 63.93 0.4M
2025-03-19 64.33 64.83 63.98 64.63 0.5M
2025-03-18 64.29 64.98 63.63 63.89 0.4M
2025-03-17 63.40 64.90 63.38 64.51 0.5M
2025-03-14 63.54 64.25 62.99 63.45 0.4M
2025-03-13 64.68 64.84 63.14 63.30 0.5M
2025-03-12 68.00 68.00 64.43 64.70 0.5M
2025-03-11 66.76 69.52 66.45 67.03 0.5M
2025-03-10 65.04 67.45 65.04 66.58 0.5M
2025-03-07 64.51 65.80 64.22 65.73 0.3M
2025-03-06 64.65 65.84 64.19 64.65 0.4M
2025-03-05 64.10 65.08 63.69 65.01 0.3M
2025-03-04 64.85 65.22 63.87 64.05 0.4M
2025-03-03 66.07 66.76 65.24 65.31 0.4M
2025-02-28 65.55 66.32 65.13 66.10 0.4M
2025-02-27 65.75 67.19 64.94 65.13 0.4M
2025-02-26 66.15 67.09 65.76 65.90 0.3M
2025-02-25 68.27 69.07 66.83 66.86 0.4M
2025-02-24 68.34 69.18 67.56 68.90 0.3M
2025-02-21 66.73 68.35 66.24 68.24 0.3M
2025-02-20 68.50 68.65 66.07 66.22 0.4M
2025-02-19 70.25 70.56 68.12 68.52 0.3M
2025-02-18 75.61 75.84 69.70 70.96 0.4M
2025-02-14 81.00 81.39 79.71 79.88 0.1M
2025-02-13 79.70 80.91 77.50 80.79 0.2M
2025-02-12 78.86 79.83 78.13 79.08 0.1M
2025-02-11 79.42 80.11 77.94 79.60 0.1M
2025-02-10 78.18 79.96 78.06 79.76 0.1M
2025-02-07 78.86 79.63 77.91 78.06 0.1M
2025-02-06 79.02 79.08 78.01 78.71 0.1M
2025-02-05 79.09 80.00 78.47 78.83 0.2M
2025-02-04 76.48 78.95 76.48 78.77 0.2M
2025-02-03 75.97 76.66 75.09 76.48 0.3M
2025-01-31 76.77 77.86 76.77 77.15 0.3M
2025-01-30 77.47 78.32 76.73 76.84 0.1M
2025-01-29 77.35 77.35 76.24 76.77 0.1M
2025-01-28 77.84 78.99 77.37 77.44 0.2M
2025-01-27 76.00 78.77 76.00 78.09 0.1M
2025-01-24 75.83 76.43 75.74 76.26 0.1M
2025-01-23 76.79 77.10 76.03 76.25 0.2M
2025-01-22 78.09 78.36 77.07 77.23 0.3M
2025-01-21 78.33 79.26 78.11 78.36 0.1M
2025-01-17 78.37 78.37 77.35 78.07 0.1M
2025-01-16 76.70 77.67 75.97 77.40 0.1M
2025-01-15 76.35 77.05 75.76 76.50 0.1M
2025-01-14 74.73 75.66 74.60 75.10 0.2M
2025-01-13 73.87 75.03 73.78 74.87 0.1M
2025-01-10 74.08 74.93 73.74 74.61 0.1M
2025-01-08 75.11 75.47 74.10 75.42 0.1M
2025-01-07 75.41 75.45 74.40 75.18 0.2M
2025-01-06 74.44 75.29 73.95 75.21 0.2M
2025-01-03 74.16 74.69 73.40 74.41 0.2M
2025-01-02 74.90 74.90 73.02 73.72 0.1M