Bumble Inc

BMBL
🏛️ 美国 →
6.28
最后更新: 2025-09-26
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
2022-12-30 20.21 21.12 20.20 21.05 1.2M
2022-12-29 20.21 20.88 19.93 20.77 1.1M
2022-12-28 20.42 20.57 19.73 19.87 1.2M
2022-12-27 20.66 20.80 20.13 20.58 0.9M
2022-12-23 20.93 21.17 20.41 20.94 1.1M
2022-12-22 21.36 21.39 20.71 21.03 1.1M
2022-12-21 22.25 22.52 21.68 21.83 1.1M
2022-12-20 21.53 22.46 21.11 22.08 1.3M
2022-12-19 22.93 22.93 21.77 21.93 1.6M
2022-12-16 22.74 23.52 22.60 23.02 2.1M
2022-12-15 23.00 23.35 22.63 23.02 1.2M
2022-12-14 23.70 24.49 23.28 23.66 1.6M
2022-12-13 25.05 25.50 22.94 23.76 6.8M
2022-12-12 23.36 24.00 23.14 23.48 1.8M
2022-12-09 22.98 24.27 22.59 23.43 1.5M
2022-12-08 23.37 24.53 22.87 23.31 1.3M
2022-12-07 22.56 23.36 22.27 23.32 1.9M
2022-12-06 24.61 24.77 22.59 22.83 2.1M
2022-12-05 24.75 25.89 24.48 24.52 2.4M
2022-12-02 23.81 24.94 23.51 24.80 1.4M
2022-12-01 24.26 24.91 23.88 24.52 1.7M
2022-11-30 22.49 24.44 22.38 24.36 1.3M
2022-11-29 22.58 23.48 22.09 22.40 1.3M
2022-11-28 21.71 22.47 21.71 22.39 1.1M
2022-11-25 22.43 22.44 21.97 22.05 0.3M
2022-11-23 21.86 22.73 21.80 22.54 0.7M
2022-11-22 22.19 22.33 21.15 21.99 1.3M
2022-11-21 22.66 22.80 21.82 22.19 1.5M
2022-11-18 24.06 24.20 22.56 23.11 1.6M
2022-11-17 23.45 23.96 23.20 23.48 1.7M
2022-11-16 25.04 25.31 23.48 24.18 1.3M
2022-11-15 26.17 26.68 24.93 25.68 2.1M
2022-11-14 25.40 26.66 24.80 24.96 2.3M
2022-11-11 23.09 25.62 22.62 25.46 2.6M
2022-11-10 20.38 23.95 19.91 23.03 8.3M
2022-11-09 21.55 21.75 20.42 20.93 3.9M
2022-11-08 22.39 22.51 20.72 21.95 2.0M
2022-11-07 22.97 23.33 21.53 22.23 2.4M
2022-11-04 23.71 23.71 22.24 22.75 1.7M
2022-11-03 22.60 23.52 22.30 23.01 1.6M
2022-11-02 26.09 26.09 22.89 23.06 2.1M
2022-11-01 26.21 26.90 24.97 25.09 2.3M
2022-10-31 25.03 25.63 24.79 25.40 2.0M
2022-10-28 24.03 25.58 23.54 25.50 2.0M
2022-10-27 23.58 24.81 23.20 24.27 1.6M
2022-10-26 23.27 24.19 22.92 23.49 1.4M
2022-10-25 22.46 24.33 22.38 24.18 1.6M
2022-10-24 22.00 22.20 21.01 22.05 1.0M
2022-10-21 21.34 22.10 20.75 21.95 1.1M
2022-10-20 21.38 22.70 21.38 21.59 1.6M
2022-10-19 22.11 22.17 20.37 21.23 2.7M
2022-10-18 23.61 24.20 21.90 22.46 3.1M
2022-10-17 22.13 22.98 22.07 22.70 1.6M
2022-10-14 23.49 23.90 21.03 21.14 1.7M
2022-10-13 22.01 23.67 21.66 23.09 1.2M
2022-10-12 23.18 23.42 22.36 23.17 1.1M
2022-10-11 23.75 23.89 22.30 23.21 1.4M
2022-10-10 23.59 24.08 23.06 23.83 1.4M
2022-10-07 24.18 24.29 23.31 23.58 1.4M
2022-10-06 24.18 25.03 23.61 24.90 1.6M
2022-10-05 23.60 24.65 23.59 24.33 1.7M
2022-10-04 23.34 24.75 23.25 24.21 2.4M
2022-10-03 21.62 22.45 20.99 22.41 2.0M
2022-09-30 21.83 22.43 21.41 21.49 1.6M
2022-09-29 21.42 21.95 20.96 21.90 1.2M
2022-09-28 21.33 22.40 21.22 22.17 1.2M
2022-09-27 21.09 21.53 20.49 21.22 1.5M
2022-09-26 21.14 21.85 20.60 20.76 1.6M
2022-09-23 21.30 21.51 20.71 21.23 1.5M
2022-09-22 21.91 22.20 21.23 21.60 1.8M
2022-09-21 22.56 23.36 22.02 22.09 1.5M
2022-09-20 23.03 23.35 22.22 22.28 1.7M
2022-09-19 23.40 23.97 22.70 23.52 1.8M
2022-09-16 24.65 24.74 23.24 23.56 2.9M
2022-09-15 25.84 26.69 24.75 25.21 2.6M
2022-09-14 25.57 25.71 24.93 25.69 0.9M
2022-09-13 26.36 26.82 25.42 25.47 1.5M
2022-09-12 27.68 28.57 27.42 27.99 2.2M
2022-09-09 25.29 27.60 25.10 27.49 3.8M
2022-09-08 24.81 25.54 24.58 25.07 1.5M
2022-09-07 23.99 25.62 23.78 25.46 2.5M
2022-09-06 24.80 24.84 23.71 24.21 1.4M
2022-09-02 25.42 25.52 24.20 24.65 1.6M
2022-09-01 24.60 25.09 24.07 25.00 2.0M
2022-08-31 26.02 26.23 25.04 25.05 1.0M
2022-08-30 26.18 26.32 25.02 25.39 1.4M
2022-08-29 26.36 27.16 25.84 25.98 1.4M
2022-08-26 27.64 28.16 26.48 26.69 1.4M
2022-08-25 27.57 27.97 27.12 27.84 1.1M
2022-08-24 26.31 27.53 26.28 27.22 1.3M
2022-08-23 25.71 27.29 25.71 26.44 2.5M
2022-08-22 27.68 27.68 25.71 25.89 3.9M
2022-08-19 30.37 30.70 27.63 28.26 3.7M
2022-08-18 31.61 31.63 30.75 31.42 1.3M
2022-08-17 32.15 32.30 31.16 31.61 1.2M
2022-08-16 33.73 33.73 31.67 32.88 1.5M
2022-08-15 31.09 33.95 30.92 33.71 2.4M
2022-08-12 32.09 32.80 31.15 31.38 2.5M
2022-08-11 32.97 35.27 31.16 31.52 7.5M
2022-08-10 36.67 36.79 34.21 34.49 5.3M
2022-08-09 36.84 36.95 35.00 35.08 1.8M
2022-08-08 37.95 39.33 37.21 37.39 2.3M
2022-08-05 34.92 37.65 34.50 37.56 1.9M
2022-08-04 35.90 36.26 34.98 35.81 2.0M
2022-08-03 34.25 36.38 33.32 35.59 4.7M
2022-08-02 35.38 36.58 35.25 36.00 2.5M
2022-08-01 36.53 37.20 35.33 35.94 2.6M
2022-07-29 37.10 38.99 36.76 37.92 3.0M
2022-07-28 34.95 37.84 34.42 37.60 2.8M
2022-07-27 33.58 35.42 33.40 34.99 1.8M
2022-07-26 33.61 33.80 32.20 32.77 1.1M
2022-07-25 33.59 33.94 32.63 33.74 1.0M
2022-07-22 35.73 36.55 33.57 33.88 2.3M
2022-07-21 34.60 35.90 34.57 35.50 1.9M
2022-07-20 32.77 35.24 32.59 34.83 2.6M
2022-07-19 32.36 33.39 31.92 32.43 2.7M
2022-07-18 34.10 34.50 31.60 31.72 2.0M
2022-07-15 32.78 33.30 31.70 33.08 1.2M
2022-07-14 32.55 32.87 31.62 32.20 1.3M
2022-07-13 32.76 34.00 32.00 32.76 1.7M
2022-07-12 33.62 34.70 32.56 33.84 1.2M
2022-07-11 34.04 34.99 32.93 33.61 2.1M
2022-07-08 33.69 34.50 33.27 34.16 2.3M
2022-07-07 33.65 34.68 33.20 34.37 1.8M
2022-07-06 32.64 34.48 31.52 33.52 3.5M
2022-07-05 28.82 32.70 28.39 32.35 2.3M
2022-07-01 28.30 29.76 28.30 29.36 1.5M
2022-06-30 27.84 28.84 27.13 28.15 2.2M
2022-06-29 29.78 29.85 27.90 28.37 1.9M
2022-06-28 31.32 31.55 29.19 29.79 2.0M
2022-06-27 32.00 32.19 30.05 31.14 3.1M
2022-06-24 32.32 33.28 31.01 31.98 15.2M
2022-06-23 29.86 31.80 29.44 31.77 2.1M
2022-06-22 28.82 30.33 28.50 29.46 1.6M
2022-06-21 28.88 31.92 28.80 29.77 2.8M
2022-06-17 29.98 30.20 26.29 27.93 6.2M
2022-06-16 30.50 31.10 29.41 29.43 3.0M
2022-06-15 30.13 32.50 30.04 31.61 2.3M
2022-06-14 28.81 30.10 28.49 29.62 1.6M
2022-06-13 29.12 30.33 28.18 28.69 2.0M
2022-06-10 30.11 31.32 29.82 30.36 1.6M
2022-06-09 32.29 32.96 30.82 31.05 2.1M
2022-06-08 33.16 34.44 32.74 32.87 2.0M
2022-06-07 31.95 33.14 31.84 33.06 2.8M
2022-06-06 31.53 32.82 30.12 32.46 2.7M
2022-06-03 30.79 32.08 30.24 30.42 1.9M
2022-06-02 28.34 31.57 28.25 31.46 2.5M
2022-06-01 29.11 29.62 27.76 28.51 2.2M
2022-05-31 29.11 29.53 27.81 28.50 1.6M
2022-05-27 29.13 29.63 28.22 28.99 1.5M
2022-05-26 27.67 28.82 27.43 28.69 1.5M
2022-05-25 26.32 28.13 25.94 27.67 1.8M
2022-05-24 26.90 26.90 25.18 26.52 2.1M
2022-05-23 28.15 28.39 26.72 27.54 1.8M
2022-05-20 29.00 29.58 26.97 28.17 2.4M
2022-05-19 26.25 29.10 26.25 28.32 2.3M
2022-05-18 26.85 27.80 26.11 26.50 3.1M
2022-05-17 26.11 27.58 25.79 27.54 2.6M
2022-05-16 24.82 26.90 24.57 25.81 3.4M
2022-05-13 22.75 26.11 22.74 25.54 6.1M
2022-05-12 19.19 24.21 18.81 22.36 14.6M
2022-05-11 18.77 19.94 17.62 17.63 5.0M
2022-05-10 20.29 20.89 17.73 19.23 3.5M
2022-05-09 21.06 21.55 19.44 19.66 2.5M
2022-05-06 23.36 23.36 21.17 21.91 3.2M
2022-05-05 24.92 25.00 22.30 23.74 2.6M
2022-05-04 24.11 25.51 22.08 25.46 2.9M
2022-05-03 25.48 26.00 24.04 24.50 2.3M
2022-05-02 23.97 25.77 23.77 25.71 2.5M
2022-04-29 24.98 25.58 23.92 23.99 1.4M
2022-04-28 23.73 25.26 22.85 25.23 1.9M
2022-04-27 23.40 24.32 22.81 23.22 1.7M
2022-04-26 24.68 24.91 23.17 23.78 3.0M
2022-04-25 23.10 24.94 22.78 24.59 2.2M
2022-04-22 24.17 24.59 23.08 23.45 2.2M
2022-04-21 26.56 27.18 24.19 24.37 1.9M
2022-04-20 27.30 27.30 25.69 25.82 1.9M
2022-04-19 25.56 27.93 25.49 27.19 1.9M
2022-04-18 25.89 25.90 24.47 25.63 1.2M
2022-04-14 26.76 26.87 25.82 25.91 1.2M
2022-04-13 25.54 26.99 25.38 26.66 1.3M
2022-04-12 26.47 26.68 25.02 25.39 1.4M
2022-04-11 25.24 26.20 24.90 25.54 2.2M
2022-04-08 26.30 26.73 25.70 25.78 1.0M
2022-04-07 26.86 27.68 25.78 26.67 1.9M
2022-04-06 27.21 27.58 26.03 27.17 1.8M
2022-04-05 29.32 29.48 27.66 28.05 1.4M
2022-04-04 28.50 30.22 28.36 29.53 1.9M
2022-04-01 29.50 29.78 27.55 27.95 1.7M
2022-03-31 29.15 29.70 28.70 28.98 1.4M
2022-03-30 28.74 29.78 28.53 29.20 1.5M
2022-03-29 29.39 30.33 28.76 29.08 2.1M
2022-03-28 28.02 29.23 27.61 28.99 1.3M
2022-03-25 28.74 29.09 27.68 28.17 1.1M
2022-03-24 29.26 30.47 27.11 28.90 2.8M
2022-03-23 28.07 29.75 27.65 28.31 2.4M
2022-03-22 29.14 29.95 28.36 28.58 2.8M
2022-03-21 29.08 29.84 28.22 28.94 2.7M
2022-03-18 28.54 29.51 27.95 28.95 3.8M
2022-03-17 25.08 29.13 24.97 29.00 5.8M
2022-03-16 23.29 25.84 23.06 25.56 5.2M
2022-03-15 21.23 23.16 21.00 22.73 4.9M
2022-03-14 21.12 22.37 20.60 21.03 5.2M
2022-03-11 23.37 23.72 21.08 21.63 6.5M
2022-03-10 22.93 25.34 22.78 23.24 11.2M
2022-03-09 22.00 24.75 21.98 23.64 38.2M
2022-03-08 16.44 17.13 15.41 16.66 11.8M
2022-03-07 18.05 18.58 15.92 16.23 7.9M
2022-03-04 19.43 19.51 17.23 18.08 5.3M
2022-03-03 23.24 23.24 19.25 19.48 6.1M
2022-03-02 23.43 23.85 21.96 23.12 1.8M
2022-03-01 25.42 25.66 23.22 23.35 2.0M
2022-02-28 25.91 26.67 25.38 25.63 1.6M
2022-02-25 25.71 26.52 24.89 26.38 1.1M
2022-02-24 22.56 25.74 22.44 25.44 2.4M
2022-02-23 24.71 25.35 24.12 24.22 1.5M
2022-02-22 24.77 25.18 24.00 24.52 1.4M
2022-02-18 26.36 26.78 24.88 25.19 1.7M
2022-02-17 28.38 28.55 26.57 26.64 1.2M
2022-02-16 28.89 29.02 28.00 28.80 1.0M
2022-02-15 28.68 29.14 28.20 29.03 0.8M
2022-02-14 27.99 29.33 27.64 28.07 0.9M
2022-02-11 29.61 30.08 27.70 28.10 1.0M
2022-02-10 28.88 30.37 28.71 29.48 1.3M
2022-02-09 27.59 29.74 27.47 29.59 3.5M
2022-02-08 27.50 27.81 26.77 27.28 2.4M
2022-02-07 28.06 29.01 27.34 27.50 1.1M
2022-02-04 27.23 28.14 26.30 27.66 1.6M
2022-02-03 28.81 29.41 27.10 27.32 2.2M
2022-02-02 30.18 30.99 29.80 29.82 2.7M
2022-02-01 29.92 30.61 29.03 30.31 4.3M
2022-01-31 27.93 30.07 27.57 29.51 2.2M
2022-01-28 27.34 28.02 25.90 27.96 2.1M
2022-01-27 29.72 29.95 26.56 26.78 2.6M
2022-01-26 29.48 30.79 28.34 28.99 2.3M
2022-01-25 28.28 29.40 27.57 28.65 1.3M
2022-01-24 28.92 29.60 26.42 29.45 2.5M
2022-01-21 30.51 31.59 29.50 30.00 1.7M
2022-01-20 31.49 32.66 30.62 30.75 1.6M
2022-01-19 31.05 32.17 30.98 31.14 1.2M
2022-01-18 32.93 32.93 30.51 30.75 1.9M
2022-01-14 32.19 33.54 32.15 33.25 1.7M
2022-01-13 34.66 34.97 32.10 32.59 2.1M
2022-01-12 33.98 33.99 32.41 32.69 0.7M
2022-01-11 32.23 33.96 31.85 33.12 1.1M
2022-01-10 30.73 32.23 29.60 32.19 1.5M
2022-01-07 31.55 32.66 30.52 31.47 1.6M
2022-01-06 31.57 32.84 31.07 31.60 1.4M
2022-01-05 33.28 33.85 31.50 32.02 1.6M
2022-01-04 35.52 35.52 32.47 33.60 1.6M
2022-01-03 34.17 35.76 33.35 35.13 1.0M