Blusky AI Inc

BSAI
🏛️ 美国 →
5.80
最后更新: 2025-10-01
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
2025-10-01 5.80 5.80 5.80 5.80 0.0M
2025-09-29 4.84 6.00 4.84 5.98 0.0M
2025-09-26 5.50 5.50 5.50 5.50 0.0M
2025-09-24 5.50 5.50 5.50 5.50 0.0M
2025-09-23 5.65 6.00 5.25 6.00 0.0M
2025-09-22 4.57 5.55 4.57 5.50 0.0M
2025-09-19 5.94 6.00 4.22 5.36 0.0M
2025-09-18 5.60 5.60 5.60 5.60 0.0M
2025-09-17 5.82 5.90 5.80 5.83 0.0M
2025-09-16 5.90 5.90 5.80 5.82 0.0M
2025-09-15 5.99 5.99 5.90 5.90 0.0M
2025-09-12 5.60 5.60 5.60 5.60 0.0M
2025-09-11 6.00 6.00 5.91 5.91 0.0M
2025-09-09 5.60 6.00 5.50 5.90 0.0M
2025-09-08 5.50 5.50 5.50 5.50 0.0M
2025-09-05 5.01 6.00 5.01 5.94 0.0M
2025-09-04 5.99 6.00 5.90 6.00 0.0M
2025-09-02 6.00 6.00 5.75 6.00 0.0M
2025-08-29 6.04 6.96 5.60 6.00 0.0M
2025-08-28 8.00 8.00 6.02 6.02 0.0M
2025-08-27 8.75 9.04 8.75 9.04 0.0M
2025-08-26 6.90 8.49 6.02 7.76 0.0M
2025-08-25 8.40 8.40 7.00 7.00 0.0M
2025-08-22 9.00 9.00 8.50 8.50 0.0M
2025-08-21 9.47 9.73 9.07 9.07 0.0M
2025-08-20 9.00 9.16 6.25 9.16 0.0M
2025-08-19 10.54 10.77 9.80 10.00 0.0M
2025-08-18 10.00 11.50 10.00 11.50 0.0M
2025-08-15 11.10 12.50 11.03 12.50 0.0M
2025-08-14 9.55 10.50 9.55 10.50 0.0M
2025-08-13 9.56 9.59 9.56 9.56 0.0M
2025-08-12 10.00 10.00 10.00 10.00 0.0M
2025-08-11 10.00 10.00 10.00 10.00 0.0M
2025-08-08 13.05 13.80 10.00 10.00 0.0M
2025-08-07 12.00 13.30 12.00 12.50 0.0M
2025-08-06 9.00 11.00 8.90 11.00 0.0M
2025-08-05 6.03 9.09 6.03 9.09 0.0M
2025-08-04 11.95 12.00 5.87 8.40 0.0M
2025-08-01 8.00 17.97 7.75 12.00 0.0M
2025-07-31 6.40 9.67 6.40 7.95 0.0M
2025-07-30 5.06 6.22 5.06 6.20 0.0M
2025-07-29 4.62 5.06 4.50 5.06 0.0M
2025-07-28 4.39 4.60 4.39 4.49 0.0M
2025-07-25 4.26 4.34 4.26 4.34 0.0M
2025-07-23 4.20 4.22 4.20 4.22 0.0M
2025-07-22 4.10 4.20 4.10 4.20 0.0M
2025-07-21 3.99 4.07 3.99 4.07 0.0M
2025-07-18 3.99 4.01 3.98 3.98 0.0M
2025-07-17 4.50 4.50 4.00 4.00 0.0M
2025-07-16 4.40 4.40 4.40 4.40 0.0M
2025-07-15 3.99 4.00 3.99 4.00 0.0M
2025-07-14 4.20 4.56 3.72 3.98 0.0M
2025-07-11 3.59 4.20 3.54 4.08 0.0M
2025-07-10 3.60 3.80 3.51 3.59 0.0M
2025-07-09 3.18 3.79 3.18 3.79 0.0M
2025-07-08 2.70 2.80 2.70 2.80 0.0M
2025-07-07 2.20 3.09 2.20 2.30 0.0M
2025-07-03 2.65 3.32 2.65 3.30 0.0M
2025-07-02 2.75 2.75 2.51 2.53 0.0M
2025-07-01 2.50 3.28 2.50 2.99 0.0M
2025-06-30 2.50 2.50 2.35 2.40 0.0M
2025-06-27 2.91 2.91 2.51 2.51 0.0M
2025-06-26 1.83 3.21 1.83 2.90 0.0M
2025-06-25 1.60 1.87 1.58 1.65 0.0M
2025-06-24 1.50 1.60 1.50 1.60 0.0M
2025-06-23 1.75 1.86 1.50 1.50 0.0M
2025-06-20 2.10 2.10 1.80 1.80 0.0M
2025-06-18 1.55 1.55 1.52 1.52 0.0M
2025-06-17 5.00 5.49 2.00 2.05 0.0M
2025-06-16 0.69 3.15 0.69 2.90 0.0M
2025-06-13 0.62 0.68 0.62 0.68 0.0M
2025-06-12 0.70 0.70 0.55 0.68 0.0M
2025-06-11 0.70 0.70 0.40 0.66 0.0M
2025-06-10 0.52 0.67 0.40 0.40 0.0M
2025-06-09 0.65 0.65 0.51 0.51 0.0M
2025-06-06 0.60 0.60 0.60 0.60 0.0M
2025-06-05 0.63 0.63 0.61 0.61 0.0M
2025-06-04 0.28 0.66 0.28 0.42 0.0M
2025-06-03 0.66 0.66 0.60 0.66 0.0M
2025-06-02 0.66 0.66 0.65 0.66 0.0M
2025-05-30 0.33 0.68 0.33 0.67 0.0M
2025-05-27 0.63 0.63 0.44 0.44 0.0M
2025-05-16 0.55 0.55 0.20 0.20 0.0M
2025-05-08 0.69 0.69 0.56 0.56 0.0M
2025-05-07 0.69 0.69 0.69 0.69 0.0M
2025-05-06 0.70 0.70 0.68 0.69 0.0M
2025-04-30 0.57 0.57 0.15 0.15 0.0M
2025-04-28 0.57 0.57 0.57 0.57 0.0M
2025-04-21 0.52 0.70 0.52 0.55 0.0M
2025-04-17 0.63 0.63 0.63 0.63 0.0M
2025-04-16 0.67 0.67 0.67 0.67 0.0M
2025-04-15 0.70 0.70 0.70 0.70 0.0M
2025-04-08 0.51 0.51 0.51 0.51 0.0M
2025-04-03 0.46 0.51 0.46 0.51 0.0M
2025-04-02 0.51 0.51 0.51 0.51 0.0M
2025-03-28 0.51 0.51 0.51 0.51 0.0M
2025-03-27 0.70 0.70 0.30 0.51 0.0M
2025-03-21 0.12 0.12 0.12 0.12 0.0M
2025-03-19 0.12 0.12 0.12 0.12 0.0M
2025-03-18 0.45 0.45 0.16 0.17 0.0M
2025-03-17 0.49 0.49 0.49 0.49 0.0M
2025-03-14 0.55 0.55 0.50 0.50 0.0M
2025-03-12 0.70 0.70 0.70 0.70 0.0M
2025-03-11 0.49 0.70 0.49 0.63 0.0M
2025-03-07 0.70 0.70 0.50 0.50 0.0M
2025-03-06 0.85 0.90 0.50 0.70 0.0M
2025-03-05 0.90 0.90 0.84 0.86 0.0M
2025-03-03 1.10 1.10 0.80 0.80 0.0M
2025-02-28 1.05 1.10 1.05 1.10 0.0M
2025-02-27 0.70 0.90 0.70 0.90 0.0M
2025-02-26 0.70 1.10 0.70 1.10 0.0M
2025-02-25 0.90 1.10 0.90 1.10 0.0M
2025-02-24 1.00 1.10 1.00 1.10 0.0M
2025-02-21 0.80 0.90 0.80 0.90 0.0M
2025-02-20 0.90 0.90 0.90 0.90 0.0M
2025-02-13 1.10 1.10 0.90 0.94 0.0M
2025-02-12 1.00 1.10 1.00 1.10 0.0M
2025-02-11 1.20 1.20 1.00 1.00 0.0M
2025-02-07 1.00 1.20 1.00 1.10 0.0M
2025-02-06 1.05 1.10 1.05 1.06 0.0M
2025-02-05 1.00 1.00 1.00 1.00 0.0M
2025-02-04 0.90 1.05 0.90 1.05 0.0M
2025-02-03 1.10 1.10 1.10 1.10 0.0M
2025-01-31 1.30 1.30 1.00 1.10 0.0M
2025-01-30 1.30 1.30 1.20 1.28 0.0M
2025-01-29 1.30 1.40 1.00 1.20 0.0M
2025-01-28 1.00 1.20 1.00 1.20 0.0M
2025-01-27 1.20 1.40 1.10 1.10 0.0M
2025-01-24 1.20 1.40 1.00 1.26 0.0M
2025-01-23 1.50 1.50 0.90 1.30 0.0M
2025-01-22 0.80 1.90 0.60 1.50 0.0M
2025-01-16 0.50 0.50 0.45 0.45 0.0M
2025-01-15 0.60 0.60 0.45 0.45 0.0M
2025-01-14 0.60 0.60 0.56 0.56 0.0M
2025-01-13 0.50 0.50 0.40 0.50 0.0M
2025-01-10 0.50 0.50 0.47 0.47 0.0M
2025-01-06 0.50 0.60 0.45 0.45 0.0M
2025-01-02 0.40 0.50 0.40 0.50 0.0M