贝莱德能源信托

BGR
🏛️ 美国 →
13.52
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 11.22 11.22 11.15 11.22 2.8K
09:32 11.22 11.22 11.22 11.22 0.1K
09:33 11.22 11.22 11.22 11.22 0.0K
09:34 11.22 11.22 11.22 11.22 0.0K
09:35 11.22 11.22 11.22 11.22 0.1K
09:36 11.22 11.22 11.22 11.22 0.0K
09:37 11.20 11.20 11.20 11.20 0.5K
09:38 11.20 11.20 11.20 11.20 0.0K
09:39 11.20 11.20 11.20 11.20 0.0K
09:40 11.29 11.29 11.29 11.29 0.1K
09:41 11.29 11.29 11.29 11.29 0.1K
09:42 11.22 11.26 11.22 11.26 2.5K
09:43 11.26 11.26 11.26 11.26 0.0K
09:44 11.26 11.26 11.26 11.26 0.0K
09:45 11.26 11.26 11.26 11.26 0.0K
09:46 11.26 11.26 11.26 11.26 1.5K
09:47 11.20 11.28 11.20 11.24 2.8K
09:48 11.19 11.19 11.19 11.19 1.7K
09:49 11.19 11.19 11.19 11.19 0.2K
09:50 11.19 11.19 11.19 11.19 0.0K
09:51 11.19 11.19 11.19 11.19 0.1K
09:52 11.19 11.19 11.19 11.19 0.0K
09:53 11.19 11.19 11.19 11.19 0.0K
09:54 11.19 11.19 11.19 11.19 0.0K
09:55 11.13 11.13 11.13 11.13 0.1K
09:56 11.13 11.13 11.13 11.13 0.0K
09:57 11.13 11.13 11.13 11.13 0.0K
09:58 11.13 11.13 11.13 11.13 0.0K
09:59 11.13 11.13 11.13 11.13 0.0K
10:00 11.13 11.17 11.13 11.17 3.8K
10:01 11.17 11.17 11.17 11.17 0.0K
10:02 11.25 11.25 11.25 11.25 4.5K
10:03 11.25 11.25 11.25 11.25 0.9K
10:04 11.25 11.25 11.25 11.25 0.0K
10:05 11.25 11.25 11.25 11.25 0.0K
10:06 11.25 11.25 11.25 11.25 0.0K
10:07 11.25 11.25 11.25 11.25 0.1K
10:08 11.25 11.25 11.25 11.25 0.0K
10:09 11.25 11.25 11.25 11.25 0.0K
10:10 11.25 11.25 11.25 11.25 0.0K
10:11 11.17 11.17 11.17 11.17 0.2K
10:12 11.17 11.17 11.17 11.17 0.0K
10:13 11.17 11.17 11.17 11.17 0.0K
10:14 11.17 11.17 11.17 11.17 0.2K
10:15 11.17 11.17 11.17 11.17 0.0K
10:16 11.17 11.17 11.17 11.17 1.1K
10:17 11.11 11.11 11.11 11.11 0.3K
10:18 11.11 11.11 11.11 11.11 0.0K
10:19 11.10 11.10 11.09 11.09 0.3K
10:20 11.09 11.09 11.09 11.09 0.0K
10:21 11.09 11.10 11.09 11.10 0.7K
10:22 11.10 11.10 11.10 11.10 0.0K
10:23 11.10 11.10 11.10 11.10 0.0K
10:24 11.10 11.10 11.10 11.10 0.1K
10:25 11.10 11.10 11.10 11.10 0.2K
10:26 11.10 11.16 11.10 11.16 2.3K
10:27 11.11 11.11 11.11 11.11 0.1K
10:28 11.11 11.11 11.11 11.11 0.0K
10:29 11.11 11.11 11.11 11.11 0.1K
10:30 11.11 11.11 11.11 11.11 0.0K
10:31 11.11 11.11 11.11 11.11 0.1K
10:32 11.11 11.11 11.11 11.11 0.0K
10:33 11.11 11.11 11.11 11.11 0.0K
10:34 11.11 11.12 11.11 11.12 0.3K
10:35 11.12 11.13 11.12 11.13 0.1K
10:36 11.13 11.13 11.13 11.13 0.0K
10:37 11.13 11.13 11.13 11.13 0.1K
10:38 11.13 11.13 11.13 11.13 0.1K
10:39 11.13 11.13 11.13 11.13 0.7K
10:40 11.13 11.13 11.13 11.13 0.0K
10:41 11.13 11.13 11.13 11.13 0.0K
10:42 11.13 11.13 11.13 11.13 0.0K
10:43 11.13 11.13 11.13 11.13 0.1K
10:44 11.13 11.13 11.13 11.13 0.0K
10:45 11.11 11.11 11.11 11.11 1.0K
10:46 11.11 11.11 11.11 11.11 0.3K
10:47 11.11 11.11 11.11 11.11 0.2K
10:48 11.11 11.11 11.11 11.11 0.2K
10:49 11.12 11.12 11.12 11.12 0.4K
10:50 11.12 11.12 11.12 11.12 0.0K
10:51 11.12 11.12 11.12 11.12 0.1K
10:52 11.17 11.17 11.17 11.17 1.3K
10:53 11.17 11.17 11.17 11.17 0.1K
10:54 11.17 11.17 11.10 11.10 0.2K
10:55 11.10 11.14 11.10 11.14 1.1K
10:56 11.14 11.14 11.14 11.14 0.0K
10:57 11.14 11.14 11.14 11.14 0.0K
10:58 11.14 11.14 11.14 11.14 0.0K
10:59 11.10 11.10 11.10 11.10 1.8K
11:00 11.10 11.10 11.10 11.10 0.0K
11:01 11.09 11.09 11.09 11.09 0.3K
11:02 11.09 11.09 11.09 11.09 0.0K
11:03 11.10 11.10 11.10 11.10 0.2K
11:04 11.09 11.09 11.09 11.09 0.2K
11:05 11.10 11.10 11.10 11.10 0.1K
11:06 11.10 11.10 11.10 11.10 0.0K
11:07 11.10 11.10 11.10 11.10 0.0K
11:08 11.10 11.10 11.10 11.10 0.4K
11:09 11.10 11.10 11.10 11.10 0.1K
11:10 11.18 11.18 11.18 11.18 0.5K
11:11 11.19 11.19 11.19 11.19 0.2K
11:12 11.19 11.19 11.19 11.19 0.0K
11:13 11.19 11.19 11.19 11.19 0.0K
11:14 11.19 11.19 11.19 11.19 0.0K
11:15 11.13 11.13 11.13 11.13 0.9K
11:16 11.13 11.13 11.12 11.12 0.5K
11:17 11.12 11.12 11.12 11.12 0.0K
11:18 11.12 11.12 11.12 11.12 0.0K
11:19 11.12 11.12 11.12 11.12 0.0K
11:20 11.12 11.12 11.12 11.12 0.0K
11:21 11.12 11.12 11.12 11.12 0.0K
11:22 11.17 11.17 11.17 11.17 0.1K
11:23 11.17 11.18 11.17 11.17 0.8K
11:24 11.17 11.17 11.17 11.17 0.0K
11:25 11.17 11.17 11.14 11.14 0.7K
11:26 11.14 11.14 11.14 11.14 0.0K
11:27 11.14 11.14 11.14 11.14 0.0K
11:28 11.20 11.20 11.20 11.20 0.2K
11:29 11.20 11.20 11.20 11.20 0.0K
11:30 11.20 11.20 11.20 11.20 0.0K
11:31 11.20 11.20 11.20 11.20 0.0K
11:32 11.21 11.21 11.21 11.21 0.3K
11:33 11.21 11.21 11.20 11.20 0.3K
11:34 11.20 11.20 11.20 11.20 0.0K
11:35 11.20 11.20 11.20 11.20 0.0K
11:36 11.20 11.20 11.20 11.20 0.1K
11:37 11.20 11.20 11.20 11.20 0.0K
11:38 11.20 11.20 11.20 11.20 0.1K
11:39 11.23 11.23 11.23 11.23 0.1K
11:40 11.23 11.23 11.20 11.20 0.4K
11:41 11.20 11.20 11.20 11.20 0.0K
11:42 11.20 11.20 11.20 11.20 0.0K
11:43 11.20 11.20 11.20 11.20 0.0K
11:44 11.20 11.20 11.20 11.20 0.0K
11:45 11.20 11.20 11.20 11.20 0.0K
11:46 11.17 11.17 11.17 11.17 0.2K
11:47 11.17 11.17 11.17 11.17 0.0K
11:48 11.17 11.17 11.17 11.17 0.0K
11:49 11.17 11.17 11.17 11.17 1.3K
11:50 11.17 11.17 11.17 11.17 0.0K
11:51 11.17 11.23 11.17 11.23 1.0K
11:52 11.23 11.23 11.23 11.23 0.0K
11:53 11.23 11.23 11.23 11.23 0.0K
11:54 11.23 11.23 11.23 11.23 0.0K
11:55 11.23 11.23 11.23 11.23 0.0K
11:56 11.23 11.23 11.23 11.23 0.0K
11:57 11.23 11.23 11.23 11.23 0.0K
11:58 11.23 11.23 11.23 11.23 0.0K
11:59 11.23 11.23 11.23 11.23 0.2K
12:00 11.18 11.18 11.18 11.18 0.5K
12:01 11.18 11.18 11.18 11.18 0.0K
12:02 11.18 11.18 11.18 11.18 0.4K
12:03 11.18 11.18 11.18 11.18 0.0K
12:04 11.18 11.18 11.18 11.18 0.0K
12:05 11.18 11.18 11.18 11.18 0.0K
12:06 11.18 11.18 11.18 11.18 0.1K
12:07 11.18 11.18 11.18 11.18 0.0K
12:08 11.18 11.18 11.18 11.18 0.0K
12:09 11.18 11.18 11.18 11.18 0.1K
12:10 11.18 11.18 11.18 11.18 0.0K
12:11 11.18 11.18 11.18 11.18 0.0K
12:12 11.19 11.19 11.19 11.19 0.2K
12:13 11.19 11.19 11.19 11.19 0.0K
12:14 11.19 11.19 11.19 11.19 0.0K
12:15 11.19 11.19 11.19 11.19 0.0K
12:16 11.19 11.21 11.19 11.21 0.2K
12:17 11.21 11.21 11.21 11.21 0.0K
12:18 11.21 11.21 11.21 11.21 0.1K
12:19 11.21 11.21 11.21 11.21 0.0K
12:20 11.21 11.21 11.21 11.21 0.0K
12:21 11.21 11.21 11.21 11.21 0.3K
12:22 11.21 11.21 11.21 11.21 0.0K
12:23 11.21 11.21 11.21 11.21 0.0K
12:24 11.21 11.21 11.21 11.21 0.1K
12:25 11.21 11.21 11.21 11.21 0.0K
12:26 11.21 11.21 11.21 11.21 0.2K
12:27 11.21 11.21 11.21 11.21 0.1K
12:28 11.21 11.21 11.21 11.21 0.0K
12:29 11.21 11.21 11.21 11.21 0.0K
12:30 11.21 11.21 11.21 11.21 0.0K
12:31 11.21 11.21 11.21 11.21 0.0K
12:32 11.21 11.21 11.21 11.21 0.0K
12:33 11.21 11.21 11.21 11.21 0.1K
12:34 11.21 11.21 11.21 11.21 0.0K
12:35 11.21 11.21 11.21 11.21 0.1K
12:36 11.21 11.21 11.21 11.21 0.1K
12:37 11.19 11.19 11.19 11.19 0.2K
12:38 11.19 11.19 11.19 11.19 0.0K
12:39 11.19 11.19 11.19 11.19 0.0K
12:40 11.19 11.19 11.19 11.19 0.0K
12:41 11.20 11.20 11.20 11.20 0.1K
12:42 11.20 11.20 11.20 11.20 0.0K
12:43 11.20 11.20 11.20 11.20 0.2K
12:44 11.20 11.20 11.20 11.20 0.0K
12:45 11.20 11.20 11.20 11.20 0.0K
12:46 11.20 11.20 11.20 11.20 0.0K
12:47 11.20 11.20 11.20 11.20 0.0K
12:48 11.18 11.18 11.18 11.18 1.0K
12:49 11.18 11.18 11.18 11.18 0.0K
12:50 11.17 11.17 11.17 11.17 0.3K
12:51 11.17 11.17 11.17 11.17 0.1K
12:52 11.17 11.17 11.17 11.17 1.5K
12:53 11.17 11.17 11.17 11.17 0.0K
12:54 11.17 11.17 11.17 11.17 0.1K
12:55 11.17 11.17 11.17 11.17 0.0K
12:56 11.17 11.17 11.17 11.17 0.0K
12:57 11.17 11.17 11.17 11.17 0.0K
12:58 11.17 11.17 11.17 11.17 0.0K
12:59 11.17 11.17 11.17 11.17 0.0K
13:00 11.17 11.17 11.17 11.17 0.1K
13:01 11.17 11.17 11.17 11.17 0.0K
13:02 11.17 11.17 11.17 11.17 0.0K
13:03 11.17 11.25 11.17 11.25 3.1K
13:04 11.25 11.25 11.25 11.25 0.0K
13:05 11.25 11.25 11.25 11.25 4.2K
13:06 11.25 11.25 11.25 11.25 0.0K
13:07 11.26 11.26 11.26 11.26 0.2K
13:08 11.26 11.26 11.26 11.26 0.4K
13:09 11.26 11.26 11.26 11.26 0.0K
13:10 11.26 11.26 11.26 11.26 0.0K
13:11 11.26 11.26 11.23 11.23 0.3K
13:12 11.23 11.23 11.23 11.23 0.0K
13:13 11.23 11.23 11.23 11.23 0.0K
13:14 11.23 11.23 11.23 11.23 0.0K
13:15 11.22 11.22 11.22 11.22 0.1K
13:16 11.22 11.22 11.22 11.22 0.0K
13:17 11.22 11.22 11.22 11.22 0.0K
13:18 11.22 11.22 11.22 11.22 0.0K
13:19 11.18 11.20 11.18 11.20 0.6K
13:20 11.20 11.20 11.20 11.20 0.2K
13:21 11.20 11.20 11.20 11.20 2.8K
13:22 11.29 11.56 11.29 11.56 10.4K
13:23 11.56 11.56 11.56 11.56 0.0K
13:24 11.51 11.51 11.51 11.51 1.6K
13:25 11.51 11.51 11.51 11.51 0.1K
13:26 11.51 11.51 11.51 11.51 0.1K
13:27 11.51 11.51 11.51 11.51 0.0K
13:28 11.63 11.63 11.63 11.63 1.3K
13:29 11.71 11.71 11.62 11.62 1.6K
13:30 11.62 11.62 11.62 11.62 0.0K
13:31 11.69 11.69 11.69 11.69 1.4K
13:32 11.69 11.69 11.69 11.69 0.0K
13:33 11.69 11.72 11.69 11.72 0.4K
13:34 11.72 11.72 11.72 11.72 0.0K
13:35 11.72 11.72 11.72 11.72 0.1K
13:36 11.72 11.86 11.72 11.86 0.9K
13:37 11.86 11.86 11.86 11.86 0.0K
13:38 11.86 11.86 11.86 11.86 0.0K
13:39 11.86 11.86 11.86 11.86 0.0K
13:40 11.86 11.86 11.86 11.86 0.0K
13:41 11.86 11.86 11.86 11.86 0.0K
13:42 11.86 11.86 11.86 11.86 0.0K
13:43 11.86 11.86 11.78 11.78 0.9K
13:44 11.68 11.68 11.68 11.68 0.5K
13:45 11.68 11.68 11.68 11.68 0.0K
13:46 11.77 11.78 11.77 11.78 0.8K
13:47 11.78 11.78 11.78 11.78 0.0K
13:48 11.78 11.78 11.78 11.78 0.0K
13:49 11.78 11.78 11.78 11.78 0.0K
13:50 11.78 11.78 11.78 11.78 0.0K
13:51 11.78 11.78 11.78 11.78 0.1K
13:52 11.78 11.78 11.78 11.78 0.2K
13:53 11.78 11.78 11.78 11.78 0.0K
13:54 11.77 11.77 11.77 11.77 1.4K
13:55 11.86 11.86 11.86 11.86 2.5K
13:56 11.86 11.86 11.86 11.86 0.0K
13:57 11.80 11.80 11.80 11.80 0.8K
13:58 11.80 11.80 11.80 11.80 0.2K
13:59 11.87 11.87 11.87 11.87 1.9K
14:00 11.87 11.87 11.87 11.87 0.0K
14:01 11.87 11.87 11.87 11.87 0.0K
14:02 11.97 11.97 11.97 11.97 1.0K
14:03 11.77 11.88 11.77 11.88 5.3K
14:04 11.88 11.88 11.88 11.88 0.1K
14:05 11.76 11.76 11.76 11.76 2.5K
14:06 11.76 11.98 11.76 11.98 0.9K
14:07 11.98 11.98 11.98 11.98 0.1K
14:08 11.98 11.98 11.98 11.98 0.0K
14:09 11.76 11.76 11.76 11.76 10.0K
14:10 11.76 11.76 11.76 11.76 0.0K
14:11 11.76 11.76 11.76 11.76 0.0K
14:12 11.76 11.76 11.76 11.76 0.0K
14:13 11.76 11.76 11.76 11.76 0.0K
14:14 11.76 11.76 11.76 11.76 0.0K
14:15 11.76 11.76 11.76 11.76 0.1K
14:16 11.76 11.76 11.76 11.76 0.2K
14:17 11.76 11.76 11.76 11.76 0.0K
14:18 11.76 11.76 11.76 11.76 0.0K
14:19 11.76 11.76 11.76 11.76 0.0K
14:20 11.76 11.76 11.76 11.76 0.0K
14:21 11.76 11.76 11.76 11.76 0.0K
14:22 11.76 11.76 11.76 11.76 0.0K
14:23 11.76 11.76 11.76 11.76 0.0K
14:24 11.76 11.76 11.76 11.76 0.0K
14:25 11.76 11.76 11.76 11.76 0.0K
14:26 11.76 11.76 11.76 11.76 0.0K
14:27 11.76 11.76 11.76 11.76 0.0K
14:28 11.76 11.76 11.76 11.76 0.0K
14:29 11.76 11.76 11.76 11.76 0.0K
14:30 11.94 11.95 11.93 11.93 7.9K
14:31 11.97 11.97 11.97 11.97 0.4K
14:32 12.00 12.06 12.00 12.06 4.6K
14:33 12.07 12.07 12.07 12.07 0.2K
14:34 11.99 11.99 11.99 11.99 1.0K
14:35 11.99 11.99 11.99 11.99 0.2K
14:36 12.00 12.00 11.96 11.96 2.0K
14:37 11.96 11.96 11.95 11.95 0.3K
14:38 11.96 11.96 11.91 11.91 2.0K
14:39 11.93 11.93 11.93 11.93 0.3K
14:40 11.93 11.93 11.93 11.93 0.0K
14:41 11.97 12.00 11.97 12.00 0.5K
14:42 12.03 12.03 12.03 12.03 2.3K
14:43 12.04 12.04 12.04 12.04 1.6K
14:44 12.04 12.04 11.94 11.94 6.8K
14:45 11.94 11.94 11.94 11.94 0.0K
14:46 11.95 11.95 11.89 11.89 7.5K
14:47 11.88 11.88 11.88 11.88 1.2K
14:48 11.88 11.88 11.88 11.88 0.0K
14:49 11.88 11.88 11.88 11.88 0.2K
14:50 11.89 11.89 11.89 11.89 0.3K
14:51 11.89 11.92 11.89 11.92 0.3K
14:52 11.94 11.94 11.94 11.94 0.1K
14:53 11.90 11.92 11.90 11.91 1.5K
14:54 11.91 11.91 11.91 11.91 0.0K
14:55 11.88 11.94 11.88 11.94 1.2K
14:56 11.94 11.94 11.94 11.94 0.0K
14:57 11.94 11.94 11.94 11.94 0.0K
14:58 11.82 11.82 11.81 11.81 1.6K
14:59 11.81 11.81 11.81 11.81 6.8K
15:00 11.81 11.81 11.81 11.81 0.0K
15:01 11.81 11.81 11.81 11.81 0.0K
15:02 11.84 11.84 11.84 11.84 0.6K
15:03 11.79 11.79 11.79 11.79 0.2K
15:04 11.79 11.79 11.79 11.79 0.0K
15:05 11.79 11.79 11.79 11.79 0.1K
15:06 11.79 11.79 11.79 11.79 0.0K
15:07 11.79 11.79 11.75 11.75 1.1K
15:08 11.75 11.75 11.75 11.75 0.0K
15:09 11.84 11.84 11.84 11.84 0.5K
15:10 11.84 11.84 11.84 11.84 1.0K
15:11 11.79 11.79 11.79 11.79 0.6K
15:12 11.83 11.83 11.83 11.83 1.0K
15:13 11.84 11.86 11.84 11.86 0.8K
15:14 11.85 11.90 11.85 11.90 2.3K
15:15 11.90 11.90 11.90 11.90 0.0K
15:16 11.90 11.90 11.90 11.90 0.0K
15:17 11.90 11.90 11.90 11.90 0.0K
15:18 11.90 11.90 11.90 11.90 0.0K
15:19 11.90 11.90 11.90 11.90 0.0K
15:20 11.90 11.90 11.90 11.90 0.0K
15:21 11.90 11.90 11.90 11.90 0.0K
15:22 11.91 11.91 11.91 11.91 0.2K
15:23 11.91 11.91 11.91 11.91 0.0K
15:24 11.91 11.91 11.91 11.91 0.6K
15:25 11.91 11.91 11.91 11.91 0.0K
15:26 11.91 11.91 11.91 11.91 0.0K
15:27 11.91 11.91 11.91 11.91 0.0K
15:28 11.91 11.91 11.91 11.91 0.0K
15:29 11.91 11.91 11.88 11.88 2.8K
15:30 11.88 11.88 11.88 11.88 0.0K
15:31 11.93 11.93 11.88 11.88 5.3K
15:32 11.88 11.88 11.88 11.88 0.0K
15:33 12.06 12.07 12.06 12.07 10.8K
15:34 12.04 12.04 12.04 12.04 0.2K
15:35 12.04 12.04 12.04 12.04 0.0K
15:36 12.04 12.04 12.04 12.04 0.0K
15:37 12.04 12.04 12.04 12.04 0.0K
15:38 12.04 12.04 12.04 12.04 0.0K
15:39 12.04 12.04 12.04 12.04 0.0K
15:40 12.04 12.04 12.04 12.04 0.0K
15:41 12.04 12.04 11.96 11.96 1.4K
15:42 11.92 11.92 11.92 11.92 1.7K
15:43 11.92 11.92 11.92 11.92 0.0K
15:44 11.92 11.92 11.92 11.92 0.0K
15:45 11.92 11.92 11.92 11.92 0.1K
15:46 11.92 11.92 11.92 11.92 0.0K
15:47 11.96 11.96 11.96 11.96 0.2K
15:48 11.96 11.96 11.96 11.96 0.0K
15:49 11.96 11.96 11.96 11.96 0.1K
15:50 11.96 11.96 11.96 11.96 0.0K
15:51 11.96 11.96 11.96 11.96 0.1K
15:52 11.96 11.96 11.96 11.96 0.1K
15:53 12.00 12.00 12.00 12.00 0.1K
15:54 12.00 12.00 12.00 12.00 0.0K
15:55 11.98 11.98 11.98 11.98 1.6K
15:56 11.98 11.98 11.98 11.98 0.7K
15:57 11.98 11.98 11.98 11.98 0.0K
15:58 11.92 11.92 11.92 11.92 0.3K
15:59 11.93 11.93 11.93 11.93 0.4K
16:00 11.93 13.84 11.93 11.95 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据