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
2023-12-29 15.20 15.32 14.72 14.74 1.8M
2023-12-28 14.84 15.33 14.72 15.28 1.7M
2023-12-27 14.82 14.93 14.56 14.88 1.6M
2023-12-26 14.95 14.98 14.66 14.74 1.8M
2023-12-22 14.88 15.21 14.73 15.00 1.9M
2023-12-21 15.17 15.24 14.63 14.92 2.6M
2023-12-20 15.25 15.42 14.85 14.95 1.7M
2023-12-19 15.22 15.46 15.15 15.25 2.0M
2023-12-18 15.09 15.26 14.76 15.14 2.0M
2023-12-15 15.30 15.38 14.84 15.16 3.4M
2023-12-14 15.45 15.90 14.92 15.15 3.0M
2023-12-13 14.34 15.13 14.25 15.11 2.8M
2023-12-12 14.66 14.67 14.02 14.36 2.7M
2023-12-11 13.95 14.63 13.91 14.59 3.4M
2023-12-08 14.06 14.28 13.91 14.04 2.4M
2023-12-07 14.30 14.37 13.97 14.14 2.0M
2023-12-06 14.01 14.34 13.91 13.92 2.3M
2023-12-05 14.24 14.33 13.74 13.93 1.8M
2023-12-04 14.42 14.76 14.20 14.37 1.8M
2023-12-01 13.87 14.34 13.75 14.31 2.0M
2023-11-30 14.48 14.51 13.82 13.86 2.3M
2023-11-29 14.73 15.05 14.31 14.39 2.0M
2023-11-28 13.73 14.79 13.61 14.57 2.7M
2023-11-27 13.94 14.23 13.77 13.79 1.9M
2023-11-24 14.11 14.24 13.96 14.08 0.8M
2023-11-22 14.14 14.47 14.12 14.18 2.1M
2023-11-21 14.39 14.44 13.92 13.94 2.6M
2023-11-20 14.65 14.84 14.40 14.54 2.3M
2023-11-17 14.52 14.83 14.31 14.71 2.2M
2023-11-16 14.82 14.85 14.23 14.48 2.6M
2023-11-15 15.09 15.34 14.72 14.94 3.2M
2023-11-14 14.50 15.05 14.31 14.92 3.2M
2023-11-13 14.15 14.24 13.66 13.91 2.1M
2023-11-10 13.53 14.59 13.32 14.25 3.7M
2023-11-09 13.82 14.39 13.54 13.57 3.7M
2023-11-08 12.86 14.53 12.43 13.81 8.6M
2023-11-07 13.11 13.83 12.97 13.42 4.2M
2023-11-06 12.62 13.22 12.29 13.07 6.5M
2023-11-03 13.85 14.10 13.49 13.67 2.9M
2023-11-02 13.28 13.68 13.12 13.44 2.2M
2023-11-01 13.04 13.12 12.38 12.90 4.5M
2023-10-31 13.26 13.51 13.10 13.44 3.3M
2023-10-30 13.47 13.66 13.11 13.30 1.9M
2023-10-27 13.63 13.99 13.14 13.35 4.6M
2023-10-26 13.27 13.76 12.85 13.52 2.4M
2023-10-25 13.89 13.89 13.30 13.30 2.0M
2023-10-24 13.63 14.25 13.62 14.03 1.9M
2023-10-23 13.17 13.63 13.11 13.53 1.5M
2023-10-20 13.51 13.60 13.20 13.41 1.7M
2023-10-19 13.65 13.93 13.37 13.54 2.0M
2023-10-18 14.02 14.14 13.59 13.59 1.3M
2023-10-17 13.86 14.40 13.84 14.32 1.7M
2023-10-16 14.02 14.10 13.72 14.06 1.8M
2023-10-13 14.24 14.31 13.83 13.97 2.6M
2023-10-12 14.76 14.76 14.04 14.21 1.6M
2023-10-11 14.59 14.76 14.42 14.75 2.1M
2023-10-10 14.28 14.81 14.28 14.59 1.8M
2023-10-09 13.99 14.43 13.85 14.32 1.5M
2023-10-06 13.65 14.57 13.62 14.13 2.3M
2023-10-05 14.08 14.15 13.73 13.87 1.7M
2023-10-04 14.07 14.19 13.78 14.10 1.4M
2023-10-03 13.78 14.21 13.77 14.07 2.5M
2023-10-02 14.84 14.87 13.94 13.99 2.8M
2023-09-29 15.24 15.55 14.72 14.92 3.2M
2023-09-28 14.42 14.54 14.15 14.48 2.1M
2023-09-27 14.89 14.96 14.35 14.44 1.9M
2023-09-26 14.86 14.99 14.68 14.79 1.4M
2023-09-25 14.45 14.91 14.44 14.80 1.6M
2023-09-22 14.49 14.89 14.44 14.65 2.0M
2023-09-21 14.61 14.78 14.28 14.41 1.5M
2023-09-20 15.40 15.52 14.82 14.83 1.0M
2023-09-19 15.25 15.39 15.16 15.28 1.3M
2023-09-18 15.51 15.68 15.27 15.27 1.1M
2023-09-15 15.78 15.82 15.43 15.60 1.8M
2023-09-14 15.47 16.05 15.34 15.78 1.9M
2023-09-13 15.96 15.96 15.20 15.31 2.2M
2023-09-12 15.58 15.95 15.32 15.80 1.7M
2023-09-11 15.83 15.97 15.70 15.73 2.0M
2023-09-08 16.04 16.25 15.64 15.73 1.8M
2023-09-07 15.99 16.10 15.64 16.02 1.8M
2023-09-06 16.73 16.79 16.01 16.30 1.3M
2023-09-05 16.91 17.10 16.63 16.71 1.6M
2023-09-01 16.99 17.31 16.90 16.99 1.1M
2023-08-31 16.35 16.85 16.35 16.78 1.6M
2023-08-30 15.90 16.44 15.79 16.32 1.0M
2023-08-29 15.86 16.16 15.73 15.93 1.1M
2023-08-28 16.15 16.38 15.78 15.87 0.9M
2023-08-25 16.03 16.23 15.63 16.04 1.3M
2023-08-24 16.36 16.56 16.02 16.03 1.1M
2023-08-23 16.37 16.54 16.08 16.39 1.0M
2023-08-22 16.65 16.80 16.32 16.35 1.1M
2023-08-21 16.41 16.74 16.34 16.51 1.3M
2023-08-18 16.26 16.76 16.17 16.47 1.4M
2023-08-17 16.45 16.65 16.17 16.60 1.9M
2023-08-16 16.42 16.47 16.10 16.34 1.9M
2023-08-15 16.97 17.11 16.50 16.60 1.9M
2023-08-14 16.18 17.22 16.11 17.19 2.1M
2023-08-11 16.39 16.55 16.02 16.51 2.3M
2023-08-10 16.76 17.10 16.35 16.73 2.2M
2023-08-09 17.41 17.42 16.12 16.61 6.1M
2023-08-08 17.43 18.10 17.41 17.99 3.7M
2023-08-07 17.25 17.99 17.18 17.97 2.9M
2023-08-04 17.93 18.01 17.13 17.18 1.8M
2023-08-03 17.76 17.90 17.51 17.87 1.3M
2023-08-02 18.40 18.40 17.65 17.74 2.1M
2023-08-01 18.28 18.62 17.93 18.55 1.6M
2023-07-31 18.32 18.84 18.27 18.52 1.9M
2023-07-28 18.38 18.53 18.14 18.21 2.4M
2023-07-27 18.91 18.91 17.81 17.97 2.0M
2023-07-26 18.06 18.80 17.98 18.59 1.9M
2023-07-25 18.59 18.64 18.04 18.06 1.4M
2023-07-24 18.59 18.97 18.42 18.52 1.5M
2023-07-21 19.20 19.43 18.55 18.68 1.8M
2023-07-20 19.91 19.98 18.88 18.99 1.8M
2023-07-19 19.99 20.42 19.81 20.14 2.1M
2023-07-18 20.82 20.97 19.56 19.66 2.6M
2023-07-17 19.78 21.06 19.65 20.81 3.2M
2023-07-14 19.93 20.13 19.57 19.82 2.7M
2023-07-13 20.20 20.48 19.77 19.97 2.9M
2023-07-12 19.11 20.21 18.96 19.98 4.3M
2023-07-11 17.94 19.23 17.90 18.61 3.4M
2023-07-10 16.60 17.71 16.60 17.59 2.4M
2023-07-07 16.34 16.68 16.26 16.62 2.1M
2023-07-06 16.32 16.53 15.71 16.18 2.4M
2023-07-05 17.04 17.10 16.55 16.58 1.8M
2023-07-03 16.81 17.24 16.81 17.17 1.0M
2023-06-30 17.04 17.04 16.63 16.78 1.5M
2023-06-29 16.49 16.93 16.45 16.77 1.6M
2023-06-28 16.79 16.90 16.52 16.63 2.6M
2023-06-27 16.58 16.97 16.34 16.81 3.5M
2023-06-26 17.23 17.37 16.64 16.68 2.3M
2023-06-23 16.99 17.22 16.84 17.18 2.0M
2023-06-22 17.26 17.38 16.80 17.27 2.2M
2023-06-21 17.73 17.85 17.39 17.50 2.4M
2023-06-20 17.60 17.98 17.41 17.89 1.8M
2023-06-16 18.09 18.09 17.71 17.88 2.6M
2023-06-15 17.41 18.05 17.36 17.93 1.8M
2023-06-14 17.43 17.78 17.20 17.63 3.3M
2023-06-13 17.56 17.84 17.41 17.54 3.3M
2023-06-12 17.00 17.60 16.92 17.28 1.6M
2023-06-09 16.97 17.21 16.74 16.94 2.4M
2023-06-08 17.37 17.47 16.69 16.86 2.5M
2023-06-07 17.30 17.84 16.93 17.35 3.8M
2023-06-06 16.19 17.14 16.17 17.12 2.4M
2023-06-05 16.47 16.59 16.02 16.16 2.7M
2023-06-02 16.31 16.57 16.00 16.55 2.4M
2023-06-01 15.30 16.22 15.13 16.10 4.1M
2023-05-31 15.87 16.24 14.74 15.30 9.3M
2023-05-30 17.32 17.44 16.19 16.30 2.9M
2023-05-26 16.89 17.36 16.77 17.13 1.4M
2023-05-25 17.11 17.24 16.47 16.73 2.1M
2023-05-24 17.64 17.71 17.01 17.14 2.3M
2023-05-23 17.05 18.00 17.05 17.81 2.8M
2023-05-22 16.16 17.19 16.16 17.17 2.2M
2023-05-19 16.89 16.89 16.12 16.14 2.1M
2023-05-18 16.84 16.96 16.43 16.75 1.6M
2023-05-17 16.44 17.13 16.24 16.85 1.8M
2023-05-16 16.73 16.97 16.23 16.38 1.7M
2023-05-15 16.02 16.97 15.89 16.86 2.4M
2023-05-12 16.73 16.76 15.88 15.99 3.1M
2023-05-11 17.29 17.48 16.74 16.75 2.2M
2023-05-10 17.33 17.82 17.06 17.31 2.3M
2023-05-09 17.11 18.00 16.92 16.97 2.5M
2023-05-08 17.52 18.40 17.17 17.34 3.2M
2023-05-05 19.00 20.18 17.35 17.52 6.1M
2023-05-04 17.67 17.93 17.54 17.64 2.9M
2023-05-03 17.35 18.20 17.34 17.72 3.1M
2023-05-02 17.79 17.79 17.09 17.24 2.5M
2023-05-01 18.08 18.49 17.47 17.76 2.6M
2023-04-28 17.44 18.29 17.26 18.21 2.9M
2023-04-27 17.01 17.67 16.96 17.60 2.1M
2023-04-26 17.09 17.22 16.74 16.80 1.8M
2023-04-25 17.26 17.39 16.85 16.86 1.5M
2023-04-24 17.61 17.97 17.26 17.60 2.4M
2023-04-21 17.29 17.62 17.11 17.58 2.0M
2023-04-20 17.30 17.55 17.08 17.27 1.3M
2023-04-19 17.10 17.64 17.00 17.59 1.3M
2023-04-18 17.57 17.57 17.06 17.39 1.3M
2023-04-17 17.03 17.58 16.96 17.47 1.9M
2023-04-14 17.48 17.59 16.96 17.02 2.0M
2023-04-13 17.44 17.85 17.26 17.58 2.3M
2023-04-12 18.80 18.80 17.18 17.21 3.7M
2023-04-11 18.99 19.02 18.29 18.55 2.2M
2023-04-10 18.30 18.69 18.14 18.67 1.7M
2023-04-06 18.59 18.83 18.29 18.60 1.5M
2023-04-05 18.75 18.75 17.72 18.62 2.3M
2023-04-04 19.73 19.73 18.77 18.80 2.7M
2023-04-03 19.41 19.77 19.21 19.74 1.6M
2023-03-31 19.43 19.89 19.27 19.55 1.7M
2023-03-30 20.37 20.38 18.81 19.27 2.9M
2023-03-29 20.03 20.33 19.66 20.10 2.8M
2023-03-28 19.71 20.04 19.53 19.88 2.1M
2023-03-27 18.97 19.87 18.79 19.74 2.7M
2023-03-24 19.05 19.28 18.59 18.86 1.9M
2023-03-23 20.34 20.44 18.88 19.15 4.6M
2023-03-22 20.09 20.99 19.91 20.08 2.7M
2023-03-21 19.87 20.36 19.66 20.18 1.8M
2023-03-20 19.81 20.00 19.31 19.63 1.7M
2023-03-17 19.69 20.28 19.56 19.93 3.0M
2023-03-16 19.77 19.84 19.22 19.37 2.6M
2023-03-15 19.45 19.95 19.17 19.83 1.7M
2023-03-14 20.15 20.57 19.46 19.68 2.8M
2023-03-13 19.25 20.27 18.92 19.63 2.7M
2023-03-10 19.15 19.67 18.53 19.52 3.4M
2023-03-09 20.69 20.99 19.13 19.38 6.8M
2023-03-08 20.40 21.11 20.33 20.88 2.8M
2023-03-07 21.42 21.73 20.17 20.69 4.2M
2023-03-06 22.30 22.63 21.32 21.42 6.3M
2023-03-03 22.88 22.89 21.99 22.38 12.3M
2023-03-02 23.91 24.62 23.69 24.54 1.2M
2023-03-01 24.29 24.54 23.88 24.38 1.3M
2023-02-28 23.49 24.60 23.49 24.18 2.3M
2023-02-27 23.65 24.19 23.26 23.63 2.0M
2023-02-24 24.32 24.65 23.20 23.52 2.7M
2023-02-23 23.64 25.74 23.43 25.09 5.2M
2023-02-22 22.65 24.02 22.57 23.34 4.7M
2023-02-21 22.13 22.78 21.88 22.52 2.8M
2023-02-17 22.61 22.82 22.06 22.74 2.1M
2023-02-16 22.87 23.53 22.42 22.91 2.1M
2023-02-15 23.27 23.97 21.58 23.49 5.3M
2023-02-14 24.10 24.56 23.25 23.37 3.1M
2023-02-13 24.25 24.89 23.89 24.34 2.5M
2023-02-10 25.16 25.28 24.21 24.32 1.3M
2023-02-09 26.85 26.95 25.33 25.54 1.0M
2023-02-08 27.28 27.28 26.01 26.39 0.8M
2023-02-07 26.65 27.27 26.11 27.09 1.3M
2023-02-06 26.36 27.16 26.29 26.79 1.2M
2023-02-03 26.76 27.63 26.38 26.85 1.4M
2023-02-02 27.30 27.92 26.75 27.86 3.6M
2023-02-01 25.20 26.61 24.70 26.21 2.7M
2023-01-31 25.76 26.54 25.71 25.75 2.0M
2023-01-30 26.22 26.70 25.23 25.71 1.6M
2023-01-27 24.59 26.82 24.43 26.49 2.9M
2023-01-26 24.95 25.15 23.93 24.52 1.4M
2023-01-25 24.01 24.34 23.35 24.30 1.0M
2023-01-24 24.26 24.83 24.14 24.43 1.4M
2023-01-23 24.29 24.49 24.01 24.33 1.2M
2023-01-20 23.75 24.17 23.24 24.01 1.5M
2023-01-19 23.34 23.69 22.88 23.40 1.3M
2023-01-18 24.02 24.32 23.35 23.54 1.5M
2023-01-17 23.06 23.87 23.04 23.68 1.5M
2023-01-13 23.43 23.53 22.31 23.08 1.9M
2023-01-12 23.46 24.01 22.87 23.76 1.8M
2023-01-11 21.66 23.42 21.54 23.28 2.6M
2023-01-10 21.32 21.64 20.44 21.53 5.0M
2023-01-09 20.10 21.05 19.70 20.06 3.1M
2023-01-06 19.73 19.84 18.82 19.49 2.4M
2023-01-05 20.18 20.31 19.62 19.65 1.5M
2023-01-04 20.61 21.04 20.36 20.50 1.6M
2023-01-03 21.50 21.95 20.12 20.44 1.2M