Blum Holdings Inc

BLMH
🏛️ 美国 →
0.68
最后更新: 2025-10-02
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
2021-12-31 26.01 28.00 25.00 26.64 0.0M
2021-12-30 26.01 29.00 26.00 27.37 0.0M
2021-12-29 28.00 28.00 25.50 26.01 0.0M
2021-12-28 28.00 28.46 27.10 27.60 0.0M
2021-12-27 27.55 29.50 27.07 28.00 0.0M
2021-12-23 28.20 29.00 27.08 27.65 0.0M
2021-12-22 28.00 29.00 27.00 27.90 0.0M
2021-12-21 27.50 29.00 27.38 27.51 0.0M
2021-12-20 28.50 29.65 26.02 27.38 0.0M
2021-12-17 30.00 30.00 28.50 28.53 0.0M
2021-12-16 32.49 32.49 29.00 30.06 0.0M
2021-12-15 29.50 32.48 28.99 31.70 0.0M
2021-12-14 31.00 31.99 29.01 29.90 0.0M
2021-12-13 30.00 33.50 30.00 31.14 0.0M
2021-12-10 32.10 34.48 31.01 33.00 0.0M
2021-12-09 33.51 35.00 33.01 34.26 0.0M
2021-12-08 31.20 34.97 31.20 34.97 0.0M
2021-12-07 31.26 35.00 30.06 32.49 0.0M
2021-12-06 29.00 34.56 28.00 31.52 0.0M
2021-12-03 30.00 30.50 28.00 29.01 0.0M
2021-12-02 29.05 31.00 28.25 30.00 0.0M
2021-12-01 33.50 33.50 28.00 29.90 0.0M
2021-11-30 34.00 34.00 30.09 30.30 0.0M
2021-11-29 29.00 34.00 28.50 33.00 0.0M
2021-11-26 29.50 30.00 28.10 28.99 0.0M
2021-11-24 27.10 30.00 27.10 29.51 0.0M
2021-11-23 30.69 30.69 28.12 30.00 0.0M
2021-11-22 33.00 34.56 30.00 30.45 0.0M
2021-11-19 34.04 36.50 31.00 33.98 0.0M
2021-11-18 37.50 37.99 34.01 35.00 0.0M
2021-11-17 37.03 39.90 36.75 38.00 0.0M
2021-11-16 41.46 43.70 37.00 37.03 0.0M
2021-11-15 40.12 42.00 40.00 40.91 0.0M
2021-11-12 40.00 40.40 38.30 40.01 0.0M
2021-11-11 38.00 39.49 38.00 39.27 0.0M
2021-11-10 38.00 40.00 37.50 37.77 0.0M
2021-11-09 41.50 41.50 38.50 38.81 0.0M
2021-11-08 39.00 40.50 37.50 40.50 0.0M
2021-11-05 40.00 40.00 35.80 37.98 0.0M
2021-11-04 42.77 44.88 37.83 39.00 0.0M
2021-11-03 40.00 44.80 39.00 42.77 0.0M
2021-11-02 36.55 39.20 34.64 38.50 0.0M
2021-11-01 34.00 35.00 32.50 34.00 0.0M
2021-10-29 30.25 33.99 30.22 33.37 0.0M
2021-10-28 29.00 30.50 29.00 30.25 0.0M
2021-10-27 28.28 29.55 27.61 29.00 0.0M
2021-10-26 29.00 29.00 27.00 27.99 0.0M
2021-10-25 26.50 28.49 26.50 27.50 0.0M
2021-10-22 27.76 28.90 25.80 27.03 0.0M
2021-10-21 29.95 30.00 27.88 27.88 0.0M
2021-10-20 28.22 29.97 28.22 28.75 0.0M
2021-10-19 28.00 29.59 27.76 28.37 0.0M
2021-10-18 28.04 29.10 28.00 28.25 0.0M
2021-10-15 28.50 29.10 28.00 28.03 0.0M
2021-10-14 28.01 28.88 28.01 28.50 0.0M
2021-10-13 27.46 29.00 27.46 28.50 0.0M
2021-10-12 27.10 28.00 27.10 27.99 0.0M
2021-10-11 27.20 28.78 27.20 27.50 0.0M
2021-10-08 27.08 28.40 27.05 27.20 0.0M
2021-10-07 27.00 28.47 27.00 28.40 0.0M
2021-10-06 27.00 28.03 26.32 28.00 0.0M
2021-10-05 27.03 27.99 26.30 27.24 0.0M
2021-10-04 27.47 28.00 26.60 26.89 0.0M
2021-10-01 27.05 27.93 26.60 26.70 0.0M
2021-09-30 27.00 28.00 27.00 27.28 0.0M
2021-09-29 28.35 28.89 27.40 27.50 0.0M
2021-09-28 28.95 28.95 28.30 28.75 0.0M
2021-09-27 28.40 28.93 28.01 28.89 0.0M
2021-09-24 27.50 28.98 26.88 28.38 0.0M
2021-09-23 26.00 28.94 26.00 27.50 0.0M
2021-09-22 25.97 27.98 25.30 27.00 0.0M
2021-09-21 27.00 27.00 25.11 25.52 0.0M
2021-09-20 26.20 29.89 26.20 26.70 0.0M
2021-09-17 26.72 27.90 26.71 26.90 0.0M
2021-09-16 27.47 27.90 26.86 26.98 0.0M
2021-09-15 26.70 27.90 26.70 27.24 0.0M
2021-09-14 28.88 28.88 25.12 26.70 0.0M
2021-09-13 28.48 29.00 27.06 28.37 0.0M
2021-09-10 29.01 29.60 27.01 28.50 0.0M
2021-09-09 29.00 29.98 29.00 29.29 0.0M
2021-09-08 30.00 31.06 28.03 29.50 0.0M
2021-09-07 33.00 33.00 29.90 30.75 0.0M
2021-09-03 29.70 30.50 28.88 29.90 0.0M
2021-09-02 29.05 29.99 28.27 29.41 0.0M
2021-09-01 30.00 30.40 29.04 29.75 0.0M
2021-08-31 29.34 31.50 28.51 30.00 0.0M
2021-08-30 25.95 30.00 25.30 29.00 0.0M
2021-08-27 25.71 26.00 24.91 25.68 0.0M
2021-08-26 25.10 25.76 24.81 25.69 0.0M
2021-08-25 25.76 25.76 24.50 25.10 0.0M
2021-08-24 25.88 25.88 24.50 25.76 0.0M
2021-08-23 25.86 26.00 23.70 25.94 0.0M
2021-08-20 27.11 27.99 22.02 25.86 0.0M
2021-08-19 27.50 28.98 27.00 27.10 0.0M
2021-08-18 29.10 30.50 27.99 27.99 0.0M
2021-08-17 31.00 31.00 29.05 29.60 0.0M
2021-08-16 29.50 30.48 28.55 29.77 0.0M
2021-08-13 30.87 30.87 29.01 29.50 0.0M
2021-08-12 29.01 30.99 29.01 30.50 0.0M
2021-08-11 31.38 32.50 29.01 29.01 0.0M
2021-08-10 31.88 32.00 29.50 31.00 0.0M
2021-08-09 30.30 33.00 30.12 31.44 0.0M
2021-08-06 26.00 29.69 25.25 29.69 0.0M
2021-08-05 25.99 26.00 24.10 25.50 0.0M
2021-08-04 26.48 26.48 24.90 24.90 0.0M
2021-08-03 26.00 26.50 25.90 26.19 0.0M
2021-08-02 26.80 26.80 26.00 26.17 0.0M
2021-07-30 27.00 27.03 26.00 26.44 0.0M
2021-07-29 27.29 28.78 27.00 27.02 0.0M
2021-07-28 28.50 28.50 27.00 27.22 0.0M
2021-07-27 27.07 30.00 26.55 27.10 0.0M
2021-07-26 28.00 29.44 27.00 27.58 0.0M
2021-07-23 29.00 29.50 27.55 28.00 0.0M
2021-07-22 29.60 29.60 28.02 28.50 0.0M
2021-07-21 27.57 31.00 27.57 28.95 0.0M
2021-07-20 27.50 28.73 27.00 28.39 0.0M
2021-07-19 29.01 30.28 27.00 27.99 0.0M
2021-07-16 32.55 32.55 29.00 29.14 0.0M
2021-07-15 29.49 30.86 28.25 30.10 0.0M
2021-07-14 31.20 31.20 28.05 29.31 0.0M
2021-07-13 31.80 32.80 30.00 31.01 0.0M
2021-07-12 33.85 34.00 31.00 31.90 0.0M
2021-07-09 40.00 40.00 31.00 33.37 0.0M
2021-07-08 28.00 44.49 28.00 32.00 0.0M
2021-07-07 27.70 29.40 26.56 27.38 0.0M
2021-07-06 27.98 28.00 26.81 27.26 0.0M
2021-07-02 28.00 28.00 27.20 27.49 0.0M
2021-07-01 28.10 29.50 27.50 27.60 0.0M
2021-06-30 27.50 28.48 27.50 28.10 0.0M
2021-06-29 28.70 30.45 27.50 28.10 0.0M
2021-06-28 28.02 28.98 27.25 27.90 0.0M
2021-06-25 27.01 29.80 27.01 28.94 0.0M
2021-06-24 28.45 28.45 27.00 27.49 0.0M
2021-06-23 28.30 28.52 27.00 28.45 0.0M
2021-06-22 30.00 30.00 28.00 28.52 0.0M
2021-06-21 31.02 34.13 30.00 30.80 0.0M
2021-06-18 32.95 33.48 31.92 32.55 0.0M
2021-06-17 32.01 36.67 32.00 32.00 0.0M
2021-06-16 29.90 38.79 28.00 32.01 0.1M
2021-06-15 28.85 29.90 28.00 29.50 0.0M
2021-06-14 28.00 30.00 27.51 28.43 0.0M
2021-06-11 29.00 29.00 27.00 28.17 0.0M
2021-06-10 23.01 28.70 23.00 27.65 0.0M
2021-06-09 26.55 27.95 24.10 24.50 0.0M
2021-06-08 28.90 29.00 26.52 26.95 0.0M
2021-06-07 23.87 29.65 23.00 26.90 0.0M
2021-06-04 22.00 24.20 22.00 23.37 0.0M
2021-06-03 24.00 24.50 22.50 24.20 0.0M
2021-06-02 20.91 23.20 20.70 22.75 0.0M
2021-06-01 22.00 22.98 19.50 20.91 0.1M
2021-05-28 22.00 22.82 18.50 21.90 0.0M
2021-05-27 22.24 23.10 22.00 22.40 0.0M
2021-05-26 22.50 23.10 22.20 22.98 0.0M
2021-05-25 22.94 22.99 22.10 22.70 0.0M
2021-05-24 23.50 24.49 22.10 22.14 0.0M
2021-05-21 22.50 23.90 22.00 22.25 0.0M
2021-05-20 23.48 23.48 22.50 23.00 0.0M
2021-05-19 23.88 24.00 22.50 23.00 0.0M
2021-05-18 23.00 25.00 22.50 23.00 0.0M
2021-05-17 23.01 24.00 22.50 23.48 0.0M
2021-05-14 23.01 25.00 23.00 23.80 0.0M
2021-05-13 24.00 25.00 23.00 23.50 0.0M
2021-05-12 23.51 24.48 23.00 24.48 0.0M
2021-05-11 24.98 24.98 23.00 23.82 0.0M
2021-05-10 25.00 26.88 24.00 24.98 0.0M
2021-05-07 27.00 27.00 24.50 24.99 0.0M
2021-05-06 24.50 25.23 24.00 25.00 0.0M
2021-05-05 24.75 25.93 24.50 24.50 0.0M
2021-05-04 28.50 28.50 24.31 25.13 0.0M
2021-05-03 26.01 27.99 25.70 26.30 0.0M
2021-04-30 25.61 26.97 25.61 25.80 0.0M
2021-04-29 27.49 28.00 25.62 26.80 0.0M
2021-04-28 26.68 27.88 25.56 27.49 0.0M
2021-04-27 25.75 26.99 25.13 26.03 0.0M
2021-04-26 27.27 27.27 24.90 25.53 0.0M
2021-04-23 26.95 28.50 26.00 26.88 0.0M
2021-04-22 28.71 30.00 26.94 27.20 0.0M
2021-04-21 28.93 30.00 27.00 29.00 0.0M
2021-04-20 24.09 30.00 23.00 28.75 0.0M
2021-04-19 25.00 25.00 23.20 24.78 0.0M
2021-04-16 26.00 28.00 24.60 25.97 0.0M
2021-04-15 27.02 28.00 26.00 26.92 0.0M
2021-04-14 26.10 29.90 26.10 27.51 0.0M
2021-04-13 27.00 28.35 26.10 26.10 0.0M
2021-04-12 28.09 29.50 27.60 28.00 0.0M
2021-04-09 28.20 30.00 27.80 28.50 0.0M
2021-04-08 26.00 28.30 25.53 28.18 0.0M
2021-04-07 28.80 30.00 25.04 26.00 0.0M
2021-04-06 29.52 30.00 24.50 28.47 0.0M
2021-04-05 34.00 34.45 29.17 29.76 0.0M
2021-04-01 36.50 37.00 33.50 33.97 0.0M
2021-03-31 36.20 39.40 35.75 36.10 0.0M
2021-03-30 37.00 39.90 35.58 36.50 0.0M
2021-03-29 37.10 40.00 36.58 38.00 0.0M
2021-03-26 41.49 41.50 36.07 37.98 0.0M
2021-03-25 37.50 37.50 35.00 36.00 0.0M
2021-03-24 38.00 39.44 36.00 36.00 0.0M
2021-03-23 39.45 39.45 38.00 39.00 0.0M
2021-03-22 40.00 41.98 38.50 39.00 0.0M
2021-03-19 39.00 43.80 38.77 40.00 0.0M
2021-03-18 41.99 42.00 39.00 39.75 0.0M
2021-03-17 41.36 42.18 39.00 40.70 0.0M
2021-03-16 45.00 46.97 41.35 41.71 0.0M
2021-03-15 44.00 47.00 41.00 43.70 0.0M
2021-03-12 38.50 44.00 38.00 41.35 0.0M
2021-03-11 38.90 39.51 38.00 38.99 0.0M
2021-03-10 38.20 39.25 37.02 38.00 0.0M
2021-03-09 39.50 40.50 38.00 39.00 0.0M
2021-03-08 38.50 40.00 38.00 39.10 0.0M
2021-03-05 35.91 39.00 35.90 37.62 0.0M
2021-03-04 41.27 42.00 35.50 35.50 0.0M
2021-03-03 36.20 44.00 36.20 40.50 0.0M
2021-03-02 37.30 41.00 36.00 36.73 0.0M
2021-03-01 39.19 41.00 36.50 39.49 0.0M
2021-02-26 40.00 40.00 38.10 39.00 0.0M
2021-02-25 38.90 44.00 38.80 39.60 0.0M
2021-02-24 41.28 45.00 38.50 43.00 0.0M
2021-02-23 48.02 49.97 38.00 41.00 0.0M
2021-02-22 45.00 50.00 45.00 48.44 0.0M
2021-02-19 43.50 45.00 41.00 44.99 0.0M
2021-02-18 41.99 45.00 37.00 41.00 0.0M
2021-02-17 45.14 45.14 38.49 39.00 0.0M
2021-02-16 49.01 53.00 40.00 44.50 0.1M
2021-02-12 55.50 56.00 39.00 48.25 0.1M
2021-02-11 79.01 82.02 44.00 56.00 0.2M
2021-02-10 66.00 75.00 63.00 70.00 0.1M
2021-02-09 59.80 65.00 49.00 57.10 0.1M
2021-02-08 39.60 50.00 38.00 47.95 0.1M
2021-02-05 35.99 39.50 35.25 37.16 0.1M
2021-02-04 29.90 35.00 28.51 33.95 0.1M
2021-02-03 28.00 30.00 26.50 29.00 0.0M
2021-02-02 26.00 28.50 26.00 27.00 0.0M
2021-02-01 25.51 28.50 25.10 26.01 0.0M
2021-01-29 25.50 30.70 23.80 26.83 0.0M
2021-01-28 26.90 29.29 23.20 26.00 0.0M
2021-01-27 30.50 30.98 23.39 26.90 0.0M
2021-01-26 30.50 33.00 30.00 30.50 0.0M
2021-01-25 32.55 35.00 30.00 30.96 0.0M
2021-01-22 34.00 34.97 31.70 33.10 0.0M
2021-01-21 33.00 34.00 30.02 33.00 0.0M
2021-01-20 30.06 34.00 28.50 32.25 0.0M
2021-01-19 31.50 31.50 25.00 28.55 0.0M
2021-01-15 33.64 37.00 28.05 30.68 0.1M
2021-01-14 19.50 35.00 19.50 31.35 0.1M
2021-01-13 19.45 21.00 19.45 19.50 0.0M
2021-01-12 21.00 21.00 19.01 19.75 0.0M
2021-01-11 19.27 20.90 17.52 20.58 0.0M
2021-01-08 19.50 21.97 19.00 19.70 0.0M
2021-01-07 19.95 22.50 19.39 20.20 0.0M
2021-01-06 16.45 21.00 16.45 19.40 0.0M
2021-01-05 14.88 16.80 14.36 16.80 0.0M
2021-01-04 14.08 15.00 14.00 14.88 0.0M