Bumble Inc

BMBL
🏛️ 美国 →
6.30
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
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 33.74 34.94 33.40 33.86 1.0M
2021-12-30 32.66 34.50 32.64 33.90 1.0M
2021-12-29 33.45 33.49 32.13 32.66 0.9M
2021-12-28 33.52 34.67 32.95 33.39 0.9M
2021-12-27 34.80 35.11 33.46 33.86 1.2M
2021-12-23 34.31 35.47 33.92 34.87 0.8M
2021-12-22 34.14 34.98 33.39 34.58 0.8M
2021-12-21 32.50 34.96 32.20 34.63 1.9M
2021-12-20 32.15 32.99 31.39 31.93 1.4M
2021-12-17 33.48 33.70 31.91 32.85 3.3M
2021-12-16 35.65 35.89 33.15 33.81 1.1M
2021-12-15 35.24 35.52 33.51 35.17 1.9M
2021-12-14 34.41 35.59 34.00 35.31 1.4M
2021-12-13 36.21 36.21 34.35 34.99 2.1M
2021-12-10 36.81 37.67 35.95 36.27 1.9M
2021-12-09 37.22 38.65 36.06 36.65 1.9M
2021-12-08 36.49 38.64 36.01 37.62 2.1M
2021-12-07 35.75 37.66 35.73 36.48 4.8M
2021-12-06 31.43 33.50 30.50 33.25 1.5M
2021-12-03 32.47 32.60 30.10 31.74 1.7M
2021-12-02 32.33 33.23 31.90 32.29 1.2M
2021-12-01 34.70 35.95 32.00 32.08 1.9M
2021-11-30 34.94 35.45 33.06 34.26 2.5M
2021-11-29 35.92 35.92 34.11 35.03 1.8M
2021-11-26 33.54 34.27 33.34 33.83 0.9M
2021-11-24 33.80 34.95 33.29 34.38 1.0M
2021-11-23 35.10 35.55 33.50 34.39 2.1M
2021-11-22 36.84 36.84 33.63 34.30 2.1M
2021-11-19 37.91 38.09 36.11 36.38 1.5M
2021-11-18 38.25 38.31 36.80 37.97 2.4M
2021-11-17 38.50 39.41 37.91 38.23 2.3M
2021-11-16 38.30 38.90 37.92 38.41 2.0M
2021-11-15 36.90 39.21 36.80 38.47 4.2M
2021-11-12 39.00 39.00 35.90 36.55 6.6M
2021-11-11 39.71 41.80 37.80 38.56 12.8M
2021-11-10 50.22 50.64 46.75 47.75 2.4M
2021-11-09 52.01 52.60 50.53 50.84 1.0M
2021-11-08 52.23 53.17 51.73 52.25 1.0M
2021-11-05 52.13 52.73 51.20 52.00 1.1M
2021-11-04 52.26 52.55 51.40 51.70 1.2M
2021-11-03 49.47 52.88 49.40 52.00 2.2M
2021-11-02 51.50 51.50 49.35 49.56 1.7M
2021-11-01 52.55 53.28 51.12 51.47 1.2M
2021-10-29 54.00 54.76 52.15 52.52 1.1M
2021-10-28 54.25 55.36 53.55 54.11 0.7M
2021-10-27 54.91 56.22 54.11 54.21 0.5M
2021-10-26 56.65 56.80 54.63 55.14 0.5M
2021-10-25 55.64 57.19 55.17 56.60 0.8M
2021-10-22 54.53 56.37 53.54 55.48 1.0M
2021-10-21 52.00 60.50 50.91 56.26 5.2M
2021-10-20 51.78 53.88 51.67 52.34 0.7M
2021-10-19 51.23 52.38 50.63 51.52 0.9M
2021-10-18 50.92 52.74 50.83 50.97 0.7M
2021-10-15 53.69 53.69 51.23 52.18 0.7M
2021-10-14 53.05 54.48 52.27 53.03 1.3M
2021-10-13 50.33 52.71 50.00 51.92 2.0M
2021-10-12 49.40 50.93 48.92 50.25 1.1M
2021-10-11 48.74 49.29 47.85 48.89 0.7M
2021-10-08 50.75 51.23 48.92 49.01 0.7M
2021-10-07 49.46 51.74 49.34 50.70 1.1M
2021-10-06 48.42 49.70 48.15 48.85 0.7M
2021-10-05 48.65 50.14 48.33 49.25 0.7M
2021-10-04 50.50 50.53 47.80 48.27 1.5M
2021-10-01 50.50 51.18 49.36 51.09 1.2M
2021-09-30 49.90 50.42 49.29 49.98 1.5M
2021-09-29 51.42 51.70 49.63 49.88 0.8M
2021-09-28 53.17 53.58 50.45 51.20 1.9M
2021-09-27 53.41 54.95 53.09 53.97 1.2M
2021-09-24 55.00 55.29 52.74 53.50 3.3M
2021-09-23 55.83 56.72 54.54 55.31 0.9M
2021-09-22 53.75 55.59 53.65 55.54 1.9M
2021-09-21 52.94 54.18 51.23 53.30 2.0M
2021-09-20 51.79 54.02 51.30 51.98 1.7M
2021-09-17 55.29 55.43 52.86 53.97 3.9M
2021-09-16 53.91 54.89 52.90 54.89 1.4M
2021-09-15 52.31 55.01 52.31 54.45 1.9M
2021-09-14 54.20 54.57 51.92 52.31 3.1M
2021-09-13 57.28 57.36 54.14 54.65 3.6M
2021-09-10 54.05 61.05 52.58 58.20 19.7M
2021-09-09 55.62 57.55 54.65 55.68 1.6M
2021-09-08 55.75 57.77 55.00 55.84 2.3M
2021-09-07 60.00 60.87 57.27 57.77 1.4M
2021-09-03 57.90 60.00 57.11 59.94 1.4M
2021-09-02 55.49 58.24 55.49 57.73 1.4M
2021-09-01 54.50 55.68 54.11 55.29 1.6M
2021-08-31 55.62 55.85 54.11 54.50 1.0M
2021-08-30 55.60 56.48 53.63 55.50 1.1M
2021-08-27 53.31 55.38 53.08 55.19 1.1M
2021-08-26 53.54 54.27 51.35 53.06 1.0M
2021-08-25 53.91 55.20 53.42 53.79 1.2M
2021-08-24 51.80 53.97 51.80 53.86 1.1M
2021-08-23 48.66 51.47 48.51 51.35 1.2M
2021-08-20 49.10 49.82 47.74 48.29 1.0M
2021-08-19 50.09 52.37 48.75 49.14 3.1M
2021-08-18 47.23 51.35 46.75 51.01 2.0M
2021-08-17 48.00 49.44 46.15 46.46 2.3M
2021-08-16 48.92 49.85 47.12 49.46 1.4M
2021-08-13 50.94 51.41 48.12 49.57 2.5M
2021-08-12 47.40 52.00 44.24 50.83 6.8M
2021-08-11 47.03 48.95 46.24 47.67 3.2M
2021-08-10 49.10 49.75 46.50 46.63 1.4M
2021-08-09 49.07 49.42 46.70 48.07 1.2M
2021-08-06 48.01 49.18 48.01 48.78 0.8M
2021-08-05 47.48 48.77 47.20 47.98 1.0M
2021-08-04 48.00 48.63 46.94 47.51 0.8M
2021-08-03 50.32 50.33 47.47 48.12 1.3M
2021-08-02 50.95 51.37 50.10 50.21 0.8M
2021-07-30 51.00 52.48 50.61 50.88 0.6M
2021-07-29 52.58 52.65 51.33 51.61 0.7M
2021-07-28 49.98 52.63 49.75 52.52 1.0M
2021-07-27 50.51 50.86 48.30 49.26 1.4M
2021-07-26 52.08 52.90 50.46 50.62 1.1M
2021-07-23 53.14 53.28 50.44 51.76 1.8M
2021-07-22 49.05 53.09 48.93 52.52 4.4M
2021-07-21 46.58 49.21 46.25 49.02 1.1M
2021-07-20 46.85 47.11 45.41 46.59 1.6M
2021-07-19 47.38 47.80 45.65 46.26 1.3M
2021-07-16 50.47 50.49 48.64 48.76 1.0M
2021-07-15 49.11 50.59 48.16 49.55 1.2M
2021-07-14 52.58 52.90 48.75 48.98 1.1M
2021-07-13 52.78 53.49 51.58 52.09 1.0M
2021-07-12 52.94 53.87 52.40 52.92 1.0M
2021-07-09 52.21 53.30 51.10 53.30 1.2M
2021-07-08 49.81 51.47 48.90 50.29 1.7M
2021-07-07 55.29 55.67 51.38 51.71 1.6M
2021-07-06 56.00 56.43 54.56 55.45 1.2M
2021-07-02 57.40 57.63 55.37 55.40 1.1M
2021-07-01 57.53 58.64 56.48 57.01 2.9M
2021-06-30 56.52 58.06 55.76 57.60 1.3M
2021-06-29 56.79 57.42 55.76 56.72 1.2M
2021-06-28 59.10 59.94 55.92 57.01 2.0M
2021-06-25 58.50 60.34 57.41 58.70 2.5M
2021-06-24 55.77 58.11 55.66 57.93 1.8M
2021-06-23 54.64 55.36 52.97 55.19 1.4M
2021-06-22 53.22 54.85 52.94 54.41 2.2M
2021-06-21 50.93 53.75 50.08 53.22 2.3M
2021-06-18 49.21 50.87 49.00 50.24 5.2M
2021-06-17 48.98 50.80 48.75 49.89 1.3M
2021-06-16 48.68 49.95 47.54 48.86 2.0M
2021-06-15 51.14 51.17 48.16 48.50 1.5M
2021-06-14 48.80 51.80 48.74 51.22 3.1M
2021-06-11 48.00 48.10 46.91 47.62 1.2M
2021-06-10 46.13 47.93 44.88 47.71 1.6M
2021-06-09 44.87 46.70 44.70 46.16 1.4M
2021-06-08 45.79 45.95 43.51 45.01 2.4M
2021-06-07 46.40 46.98 44.73 45.34 2.9M
2021-06-04 47.42 48.92 46.68 46.72 1.8M
2021-06-03 47.28 48.20 45.95 46.29 1.4M
2021-06-02 47.53 48.62 46.27 48.11 1.4M
2021-06-01 48.55 48.56 46.47 47.83 1.7M
2021-05-28 46.34 49.27 46.32 47.72 3.1M
2021-05-27 43.64 46.09 42.64 45.98 3.6M
2021-05-26 41.78 44.15 41.26 43.29 1.8M
2021-05-25 40.19 42.69 39.93 41.48 2.0M
2021-05-24 40.88 40.94 39.17 39.56 1.7M
2021-05-21 40.50 40.85 39.60 40.45 1.3M
2021-05-20 39.94 40.64 39.04 39.86 3.0M
2021-05-19 40.16 41.00 39.35 39.89 2.3M
2021-05-18 41.72 42.98 40.60 41.44 1.5M
2021-05-17 42.03 43.48 40.47 40.95 1.5M
2021-05-14 40.75 42.94 39.83 42.82 3.1M
2021-05-13 46.14 46.62 38.91 40.48 13.3M
2021-05-12 50.00 50.45 45.55 47.24 4.9M
2021-05-11 50.39 52.29 49.53 50.65 2.6M
2021-05-10 57.98 57.98 52.99 53.11 1.6M
2021-05-07 55.88 58.35 55.23 57.99 0.9M
2021-05-06 56.15 56.72 54.83 55.71 1.2M
2021-05-05 57.06 58.41 55.76 56.15 1.5M
2021-05-04 57.39 57.75 54.78 55.27 1.4M
2021-05-03 60.44 60.89 58.13 58.25 1.1M
2021-04-30 59.78 60.79 59.45 60.24 0.9M
2021-04-29 62.89 63.00 59.27 60.83 0.7M
2021-04-28 58.71 62.90 58.71 62.60 1.1M
2021-04-27 60.29 60.54 58.81 59.22 1.1M
2021-04-26 59.24 60.89 59.23 60.36 0.6M
2021-04-23 58.20 59.89 58.11 58.96 0.6M
2021-04-22 57.69 59.28 56.87 58.12 0.9M
2021-04-21 55.85 57.66 54.89 57.55 1.0M
2021-04-20 58.55 58.76 55.10 55.87 1.2M
2021-04-19 59.34 60.25 57.87 59.00 1.3M
2021-04-16 60.30 60.85 58.88 59.81 0.7M
2021-04-15 60.41 61.25 59.15 60.29 0.9M
2021-04-14 60.18 62.20 58.72 60.08 1.0M
2021-04-13 58.20 60.27 58.16 59.52 0.9M
2021-04-12 61.25 62.50 58.20 58.50 1.5M
2021-04-09 62.77 62.77 60.15 60.21 1.7M
2021-04-08 63.86 64.71 62.36 63.02 0.9M
2021-04-07 63.66 64.08 61.85 62.87 0.7M
2021-04-06 63.52 63.98 61.60 63.33 0.8M
2021-04-05 61.94 64.78 61.87 63.99 2.2M
2021-04-01 63.20 64.43 60.12 61.48 2.7M
2021-03-31 59.65 63.04 59.42 62.38 1.4M
2021-03-30 61.80 62.04 59.25 59.40 1.0M
2021-03-29 61.46 63.99 60.65 62.06 0.9M
2021-03-26 62.05 63.29 57.40 62.60 1.7M
2021-03-25 61.81 62.82 59.75 61.72 2.1M
2021-03-24 66.01 66.80 62.56 62.68 1.0M
2021-03-23 68.34 68.87 65.25 65.94 0.9M
2021-03-22 68.07 69.45 66.89 68.37 0.9M
2021-03-19 67.59 69.23 65.08 68.16 2.1M
2021-03-18 70.25 71.18 65.58 66.19 2.7M
2021-03-17 71.09 72.92 69.36 72.67 2.2M
2021-03-16 74.01 74.58 69.77 73.00 1.6M
2021-03-15 69.44 74.80 69.12 73.47 2.6M
2021-03-12 67.67 72.20 63.00 69.26 2.8M
2021-03-11 71.10 76.49 67.10 69.76 8.7M
2021-03-10 65.30 65.50 61.04 62.91 2.2M
2021-03-09 62.49 63.93 61.30 63.30 1.4M
2021-03-08 59.43 63.47 57.55 60.50 1.9M
2021-03-05 60.61 62.29 57.53 61.65 3.0M
2021-03-04 62.00 64.35 58.58 59.64 4.0M
2021-03-03 67.50 68.35 61.38 62.01 2.9M
2021-03-02 73.00 73.76 67.52 67.87 1.4M
2021-03-01 68.51 74.75 67.50 74.51 3.9M
2021-02-26 64.61 70.88 64.51 67.31 2.4M
2021-02-25 67.58 70.33 61.17 63.98 3.4M
2021-02-24 65.58 70.44 61.90 68.50 3.7M
2021-02-23 65.00 66.99 61.62 65.47 4.4M
2021-02-22 71.05 72.44 64.81 67.20 8.0M
2021-02-19 75.01 75.70 70.19 71.75 5.1M
2021-02-18 75.45 76.40 73.63 74.00 3.2M
2021-02-17 76.78 78.70 75.00 77.32 3.8M
2021-02-16 79.15 79.60 70.38 78.89 13.2M
2021-02-12 75.71 84.80 71.51 75.46 21.4M
2021-02-11 76.00 79.60 70.00 70.31 43.5M