BHP Group Limited（BHP.L）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3410.00 | 3489.00 | 3382.00 | 3465.00 | +0.17% | 593,351 |
| 2026-09-01 | 3519.00 | 3545.00 | 3428.00 | 3459.00 | -2.37% | 751,024 |
| 2026-08-28 | 3546.00 | 3592.00 | 3510.00 | 3543.00 | -0.11% | 579,017 |
| 2026-08-27 | 3517.00 | 3547.00 | 3496.00 | 3547.00 | +0.34% | 1,114,325 |
| 2026-08-26 | 3578.00 | 3589.00 | 3532.00 | 3535.00 | -1.04% | 790,759 |
| 2026-08-25 | 3550.00 | 3572.00 | 3502.00 | 3572.00 | +0.51% | 847,654 |
| 2026-08-24 | 3524.00 | 3583.00 | 3519.00 | 3554.00 | +0.82% | 912,866 |
| 2026-08-21 | 3439.00 | 3542.00 | 3423.00 | 3525.00 | +2.32% | 832,578 |
| 2026-08-20 | 3425.00 | 3449.00 | 3322.00 | 3445.00 | +1.00% | 973,822 |
| 2026-08-19 | 3333.00 | 3441.00 | 3310.00 | 3411.00 | +4.41% | 1,148,122 |
| 2026-08-18 | 3330.00 | 3340.00 | 3239.00 | 3267.00 | +0.74% | 2,086,755 |
| 2026-08-17 | 3279.00 | 3287.00 | 3227.00 | 3243.00 | +1.15% | 1,110,699 |
| 2026-08-14 | 3216.00 | 3242.00 | 3196.01 | 3206.00 | -1.84% | 929,196 |
| 2026-08-13 | 3303.00 | 3309.68 | 3260.00 | 3266.00 | -2.62% | 812,795 |
| 2026-08-12 | 3347.00 | 3386.21 | 3329.00 | 3354.00 | +0.60% | 706,117 |
| 2026-08-11 | 3340.00 | 3383.00 | 3329.00 | 3334.00 | -0.51% | 606,006 |
| 2026-08-10 | 3349.00 | 3364.00 | 3304.16 | 3351.00 | +0.15% | 479,996 |
| 2026-08-07 | 3304.00 | 3350.00 | 3284.00 | 3346.00 | +1.30% | 1,058,647 |
| 2026-08-06 | 3266.00 | 3347.00 | 3262.00 | 3303.00 | +0.06% | 798,290 |
| 2026-08-05 | 3260.00 | 3315.00 | 3228.00 | 3301.00 | +2.36% | 926,813 |
| 2026-08-04 | 3165.00 | 3269.00 | 3156.00 | 3225.00 | +4.17% | 1,117,959 |
| 2026-08-03 | 3145.00 | 3178.00 | 3071.00 | 3096.00 | -1.21% | 795,029 |
| 2026-07-31 | 3166.00 | 3229.00 | 3116.00 | 3134.00 | -0.76% | 668,855 |
| 2026-07-30 | 3096.00 | 3213.00 | 3072.00 | 3158.00 | +1.32% | 1,077,508 |
| 2026-07-29 | 3145.00 | 3193.00 | 3094.00 | 3117.00 | -0.54% | 870,948 |
| 2026-07-28 | 3099.00 | 3134.00 | 3061.00 | 3134.00 | +0.74% | 605,065 |
| 2026-07-27 | 3180.00 | 3180.00 | 3104.00 | 3111.00 | -0.64% | 537,697 |
| 2026-07-24 | 3103.00 | 3139.00 | 3099.00 | 3131.00 | -0.45% | 609,630 |
| 2026-07-23 | 3165.00 | 3195.84 | 3110.00 | 3145.00 | -0.66% | 889,550 |
| 2026-07-22 | 3107.00 | 3183.00 | 3098.00 | 3166.00 | +2.26% | 1,075,290 |
| 2026-07-21 | 3055.00 | 3104.00 | 3044.00 | 3096.00 | +3.20% | 1,008,092 |
| 2026-07-20 | 2985.00 | 3023.00 | 2974.00 | 3000.00 | -0.07% | 459,914 |
| 2026-07-17 | 2970.00 | 3002.00 | 2939.00 | 3002.00 | -0.92% | 519,095 |
| 2026-07-16 | 3065.00 | 3089.00 | 3014.00 | 3030.00 | -4.30% | 833,313 |
| 2026-07-15 | 3157.00 | 3210.00 | 3133.00 | 3166.00 | -0.47% | 663,133 |
| 2026-07-14 | 3065.00 | 3194.00 | 3062.00 | 3181.00 | +4.12% | 841,174 |
| 2026-07-13 | 3020.00 | 3071.00 | 3017.00 | 3055.00 | -0.10% | 508,758 |
| 2026-07-10 | 3002.00 | 3066.00 | 2993.00 | 3058.00 | +2.82% | 713,200 |
| 2026-07-09 | 2940.00 | 2992.00 | 2917.00 | 2974.00 | +3.37% | 638,037 |
| 2026-07-08 | 2997.00 | 3004.00 | 2876.00 | 2877.00 | -4.36% | 798,479 |
| 2026-07-07 | 3049.00 | 3078.00 | 2998.66 | 3008.00 | -3.74% | 866,550 |
| 2026-07-06 | 3101.00 | 3142.83 | 3093.89 | 3125.00 | -0.03% | 469,910 |
| 2026-07-03 | 3155.00 | 3170.00 | 3126.00 | 3126.00 | +0.48% | 428,260 |
| 2026-07-02 | 3078.00 | 3158.00 | 3057.00 | 3111.00 | +0.00% | 967,356 |
| 2026-07-01 | 3101.00 | 3130.00 | 3041.40 | 3111.00 | +0.29% | 980,805 |
| 2026-06-30 | 3104.00 | 3131.00 | 3090.00 | 3102.00 | +1.67% | 547,104 |
| 2026-06-29 | 3101.00 | 3113.00 | 3033.00 | 3051.00 | -0.42% | 702,050 |
| 2026-06-26 | 3070.00 | 3075.00 | 3030.00 | 3064.00 | -0.20% | 758,054 |
| 2026-06-25 | 3050.00 | 3110.00 | 3045.00 | 3070.00 | +0.82% | 643,819 |
| 2026-06-24 | 3137.00 | 3141.00 | 3028.00 | 3045.00 | -2.15% | 787,740 |
| 2026-06-23 | 3125.00 | 3151.00 | 3080.00 | 3112.00 | -3.89% | 1,330,391 |
| 2026-06-22 | 3207.00 | 3253.00 | 3192.00 | 3238.00 | +1.73% | 657,029 |
| 2026-06-19 | 3276.00 | 3276.00 | 3155.00 | 3183.00 | -4.33% | 982,328 |
| 2026-06-18 | 3436.00 | 3445.00 | 3291.00 | 3327.00 | -4.40% | 1,522,574 |
| 2026-06-17 | 3447.00 | 3484.00 | 3411.00 | 3480.00 | +0.90% | 797,579 |
| 2026-06-16 | 3412.00 | 3495.00 | 3392.00 | 3449.00 | +0.52% | 683,835 |
| 2026-06-15 | 3432.00 | 3462.00 | 3409.00 | 3431.00 | +2.23% | 921,834 |
| 2026-06-12 | 3299.00 | 3358.00 | 3268.00 | 3356.00 | +4.55% | 1,205,220 |
| 2026-06-11 | 3185.00 | 3217.00 | 3173.00 | 3210.00 | +2.39% | 691,544 |
| 2026-06-10 | 3150.00 | 3182.00 | 3100.00 | 3135.00 | +0.64% | 971,379 |
| 2026-06-09 | 3186.00 | 3188.76 | 3115.00 | 3115.00 | -1.46% | 577,095 |
| 2026-06-08 | 3084.00 | 3172.00 | 3071.00 | 3161.00 | +1.09% | 782,052 |
| 2026-06-05 | 3260.00 | 3273.00 | 3127.00 | 3127.00 | -5.10% | 838,940 |
| 2026-06-04 | 3311.00 | 3340.00 | 3278.00 | 3295.00 | -2.63% | 1,539,828 |
| 2026-06-03 | 3440.00 | 3452.00 | 3376.00 | 3384.00 | -2.34% | 691,405 |
| 2026-06-02 | 3369.00 | 3477.00 | 3369.00 | 3465.00 | +3.25% | 794,513 |
| 2026-06-01 | 3321.00 | 3356.00 | 3285.00 | 3356.00 | +2.07% | 643,633 |
| 2026-05-29 | 3305.00 | 3321.00 | 3272.00 | 3288.00 | +0.43% | 945,309 |
| 2026-05-28 | 3213.00 | 3274.00 | 3210.00 | 3274.00 | +1.11% | 653,188 |
| 2026-05-27 | 3246.00 | 3250.00 | 3180.00 | 3238.00 | +1.31% | 1,073,160 |
| 2026-05-26 | 3223.00 | 3231.00 | 3180.00 | 3196.00 | +1.88% | 603,932 |
| 2026-05-22 | 3160.00 | 3188.00 | 3103.00 | 3137.00 | +0.10% | 571,130 |
| 2026-05-21 | 3111.00 | 3146.00 | 3084.00 | 3134.00 | +1.39% | 845,280 |
| 2026-05-20 | 3072.00 | 3110.00 | 3043.00 | 3091.00 | +1.48% | 673,361 |
| 2026-05-19 | 3117.00 | 3117.00 | 3026.00 | 3046.00 | -2.96% | 1,075,755 |
| 2026-05-18 | 3152.00 | 3190.00 | 3122.00 | 3139.00 | -0.85% | 655,265 |
| 2026-05-15 | 3254.00 | 3266.00 | 3147.00 | 3166.00 | -4.29% | 972,061 |
| 2026-05-14 | 3302.00 | 3365.00 | 3284.00 | 3308.00 | -1.34% | 892,414 |
| 2026-05-13 | 3287.00 | 3359.00 | 3264.12 | 3353.00 | +5.01% | 1,003,890 |
| 2026-05-12 | 3179.00 | 3230.00 | 3165.00 | 3193.00 | -0.72% | 828,535 |
| 2026-05-11 | 3090.00 | 3216.00 | 3090.00 | 3216.00 | +4.28% | 720,090 |
| 2026-05-08 | 3075.00 | 3110.00 | 3062.00 | 3084.00 | -0.37% | 541,306 |
| 2026-05-07 | 3101.00 | 3135.50 | 3095.00 | 3095.50 | +0.34% | 695,544 |
| 2026-05-06 | 2984.50 | 3089.60 | 2984.50 | 3085.00 | +5.87% | 1,231,164 |
| 2026-05-05 | 2913.00 | 2931.00 | 2878.00 | 2914.00 | +0.28% | 440,419 |
| 2026-05-01 | 2900.00 | 2917.50 | 2888.00 | 2906.00 | +0.19% | 311,712 |
| 2026-04-30 | 2857.50 | 2918.00 | 2816.50 | 2900.50 | +0.76% | 964,274 |
| 2026-04-29 | 2911.00 | 2928.50 | 2864.50 | 2878.50 | -0.50% | 502,195 |
| 2026-04-28 | 2952.50 | 2969.00 | 2873.50 | 2893.00 | -1.23% | 566,310 |
| 2026-04-27 | 2951.00 | 2973.00 | 2921.00 | 2929.00 | -0.78% | 492,703 |
| 2026-04-24 | 2947.00 | 2984.50 | 2941.00 | 2952.00 | -0.94% | 591,217 |
| 2026-04-23 | 2968.00 | 2995.50 | 2908.00 | 2980.00 | +0.62% | 786,897 |
| 2026-04-22 | 2961.00 | 2980.50 | 2939.50 | 2961.50 | +1.96% | 810,051 |
| 2026-04-21 | 2950.00 | 2950.00 | 2887.00 | 2904.50 | -1.44% | 444,803 |
| 2026-04-20 | 2949.50 | 2960.83 | 2920.00 | 2947.00 | -0.94% | 609,098 |
| 2026-04-17 | 2954.50 | 2993.50 | 2921.50 | 2975.00 | +1.40% | 716,675 |
| 2026-04-16 | 2967.50 | 2972.50 | 2930.50 | 2934.00 | +1.05% | 767,311 |
| 2026-04-15 | 2970.00 | 2977.50 | 2903.50 | 2903.50 | -0.46% | 665,006 |
| 2026-04-14 | 2938.50 | 2950.00 | 2900.50 | 2917.00 | +1.44% | 923,905 |
| 2026-04-13 | 2852.00 | 2893.14 | 2841.00 | 2875.50 | -0.14% | 715,246 |
| 2026-04-10 | 2852.00 | 2910.00 | 2827.50 | 2879.50 | +0.30% | 869,390 |
| 2026-04-09 | 2859.00 | 2891.00 | 2838.00 | 2871.00 | +0.42% | 484,625 |
| 2026-04-08 | 2864.00 | 2914.05 | 2847.50 | 2859.00 | +3.74% | 986,841 |
| 2026-04-07 | 2753.50 | 2782.50 | 2728.50 | 2756.00 | -0.14% | 455,770 |
| 2026-04-02 | 2677.00 | 2782.00 | 2662.00 | 2760.00 | -0.58% | 719,045 |
| 2026-04-01 | 2771.00 | 2784.00 | 2754.00 | 2776.00 | +2.74% | 1,288,233 |
| 2026-03-31 | 2642.00 | 2711.00 | 2623.00 | 2702.00 | +1.24% | 1,063,621 |
| 2026-03-30 | 2621.00 | 2684.00 | 2620.00 | 2669.00 | +1.37% | 1,334,942 |
| 2026-03-27 | 2604.00 | 2635.00 | 2555.00 | 2633.00 | +2.09% | 752,724 |
| 2026-03-26 | 2595.00 | 2606.00 | 2562.00 | 2579.00 | -1.45% | 947,688 |
| 2026-03-25 | 2600.00 | 2650.00 | 2598.00 | 2617.00 | +1.79% | 1,419,689 |
| 2026-03-24 | 2526.00 | 2577.00 | 2502.00 | 2571.00 | +1.30% | 775,190 |
| 2026-03-23 | 2425.00 | 2560.00 | 2410.00 | 2538.00 | +3.51% | 1,495,536 |
| 2026-03-20 | 2519.00 | 2536.00 | 2441.00 | 2452.00 | -1.68% | 1,454,170 |
| 2026-03-19 | 2531.00 | 2531.00 | 2439.00 | 2494.00 | -4.26% | 1,654,146 |
| 2026-03-18 | 2652.00 | 2679.00 | 2580.00 | 2605.00 | -1.51% | 868,971 |
| 2026-03-17 | 2627.00 | 2668.00 | 2613.00 | 2645.00 | +0.95% | 403,920 |
| 2026-03-16 | 2583.00 | 2659.00 | 2581.00 | 2620.00 | +0.65% | 858,078 |
| 2026-03-13 | 2633.00 | 2655.00 | 2598.00 | 2603.00 | -2.18% | 1,137,399 |
| 2026-03-12 | 2706.00 | 2749.00 | 2637.00 | 2661.00 | -2.13% | 1,082,548 |
| 2026-03-11 | 2750.00 | 2758.00 | 2703.00 | 2719.00 | -1.56% | 554,335 |
| 2026-03-10 | 2726.00 | 2770.00 | 2705.00 | 2762.00 | +3.80% | 925,635 |
| 2026-03-09 | 2635.00 | 2663.00 | 2583.88 | 2661.00 | -1.48% | 1,132,486 |
| 2026-03-06 | 2765.00 | 2784.00 | 2676.00 | 2701.00 | -2.81% | 1,320,410 |
| 2026-03-05 | 2887.00 | 2890.00 | 2764.00 | 2779.00 | -4.93% | 1,421,648 |
| 2026-03-04 | 2942.00 | 2978.00 | 2910.00 | 2923.00 | -0.75% | 1,239,277 |
| 2026-03-03 | 3010.00 | 3016.02 | 2880.22 | 2945.00 | -3.35% | 2,151,742 |
| 2026-03-02 | 3088.00 | 3088.00 | 3015.00 | 3047.00 | +0.36% | 1,634,790 |
| 2026-02-27 | 3068.00 | 3079.00 | 3013.00 | 3036.00 | +1.61% | 1,743,330 |
| 2026-02-26 | 3019.00 | 3025.00 | 2945.00 | 2988.00 | -1.55% | 1,314,592 |
| 2026-02-25 | 2983.00 | 3042.00 | 2974.80 | 3035.00 | +3.41% | 1,628,538 |
| 2026-02-24 | 2875.00 | 2959.41 | 2861.00 | 2935.00 | +2.59% | 1,505,395 |
| 2026-02-23 | 2830.00 | 2888.00 | 2792.00 | 2861.00 | +2.47% | 1,474,005 |
| 2026-02-20 | 2779.00 | 2820.00 | 2756.00 | 2792.00 | +1.60% | 1,439,014 |
| 2026-02-19 | 2770.00 | 2782.00 | 2695.00 | 2748.00 | -0.97% | 1,523,241 |
| 2026-02-18 | 2729.00 | 2779.00 | 2707.00 | 2775.00 | +2.21% | 1,346,584 |
| 2026-02-17 | 2764.00 | 2776.00 | 2652.00 | 2715.00 | +1.50% | 2,157,629 |
| 2026-02-16 | 2632.00 | 2678.00 | 2614.00 | 2675.00 | -0.71% | 1,097,554 |
| 2026-02-13 | 2650.00 | 2694.00 | 2583.00 | 2694.00 | +0.45% | 1,371,382 |
| 2026-02-12 | 2735.00 | 2759.00 | 2682.00 | 2682.00 | -1.90% | 1,121,563 |
| 2026-02-11 | 2654.00 | 2737.00 | 2650.30 | 2734.00 | +3.60% | 1,400,699 |
| 2026-02-10 | 2604.00 | 2650.00 | 2592.00 | 2639.00 | +0.76% | 906,591 |
| 2026-02-09 | 2580.00 | 2621.00 | 2560.00 | 2619.00 | +2.71% | 1,055,384 |
| 2026-02-06 | 2510.00 | 2567.00 | 2502.00 | 2550.00 | -0.31% | 1,208,241 |
| 2026-02-05 | 2582.00 | 2616.00 | 2540.00 | 2558.00 | -2.33% | 1,250,352 |
| 2026-02-04 | 2697.00 | 2713.00 | 2614.00 | 2619.00 | -1.32% | 1,212,418 |
| 2026-02-03 | 2600.00 | 2659.00 | 2583.00 | 2654.00 | +4.20% | 1,580,062 |
| 2026-02-02 | 2472.00 | 2564.00 | 2459.00 | 2547.00 | +0.47% | 1,091,701 |
| 2026-01-30 | 2542.00 | 2574.00 | 2509.00 | 2535.00 | -2.42% | 1,236,947 |
| 2026-01-29 | 2632.00 | 2704.00 | 2580.00 | 2598.00 | +1.60% | 3,953,187 |
| 2026-01-28 | 2572.00 | 2574.00 | 2522.00 | 2557.00 | +1.23% | 1,570,824 |
| 2026-01-27 | 2511.00 | 2527.00 | 2479.00 | 2526.00 | +1.04% | 996,094 |
| 2026-01-26 | 2473.00 | 2522.00 | 2473.00 | 2500.00 | +1.42% | 965,389 |
| 2026-01-23 | 2446.00 | 2479.00 | 2438.00 | 2465.00 | +2.11% | 1,132,867 |
| 2026-01-22 | 2440.00 | 2443.00 | 2388.00 | 2414.00 | -1.75% | 1,213,146 |
| 2026-01-21 | 2430.00 | 2482.00 | 2424.00 | 2457.00 | +3.67% | 1,596,449 |
| 2026-01-20 | 2370.00 | 2393.00 | 2349.00 | 2370.00 | -2.23% | 1,131,073 |
| 2026-01-19 | 2410.00 | 2432.00 | 2404.00 | 2424.00 | +0.21% | 457,870 |
| 2026-01-16 | 2429.00 | 2438.00 | 2395.00 | 2419.00 | -2.26% | 1,025,016 |
| 2026-01-15 | 2459.00 | 2480.00 | 2429.00 | 2475.00 | +1.43% | 1,151,237 |
| 2026-01-14 | 2388.00 | 2440.00 | 2382.00 | 2440.00 | +1.96% | 1,747,006 |
| 2026-01-13 | 2372.00 | 2397.00 | 2355.00 | 2393.00 | +1.83% | 1,044,973 |
| 2026-01-12 | 2314.00 | 2357.00 | 2296.00 | 2350.00 | +2.35% | 930,612 |
| 2026-01-09 | 2350.00 | 2350.00 | 2284.00 | 2296.00 | -1.03% | 2,671,358 |
| 2026-01-08 | 2356.00 | 2366.00 | 2317.00 | 2320.00 | -2.03% | 801,760 |
| 2026-01-07 | 2385.00 | 2401.00 | 2344.00 | 2368.00 | -1.46% | 675,639 |
| 2026-01-06 | 2353.00 | 2403.00 | 2334.00 | 2403.00 | +3.40% | 1,014,429 |
| 2026-01-05 | 2299.00 | 2335.00 | 2298.00 | 2324.00 | +2.47% | 584,769 |
| 2026-01-02 | 2268.00 | 2291.00 | 2266.00 | 2268.00 | +0.40% | 343,840 |
| 2025-12-31 | 2297.00 | 2297.00 | 2259.00 | 2259.00 | -0.75% | 151,648 |
| 2025-12-30 | 2259.00 | 2297.00 | 2250.00 | 2276.00 | +1.29% | 560,583 |
| 2025-12-29 | 2241.00 | 2286.00 | 2238.00 | 2247.00 | -0.62% | 686,748 |
| 2025-12-24 | 2278.00 | 2281.00 | 2260.00 | 2261.00 | -0.09% | 132,614 |
| 2025-12-23 | 2251.00 | 2274.00 | 2245.00 | 2263.00 | +0.09% | 499,035 |
| 2025-12-22 | 2225.00 | 2271.00 | 2224.00 | 2261.00 | +1.66% | 843,747 |
| 2025-12-19 | 2212.00 | 2226.00 | 2201.00 | 2224.00 | +0.00% | 588,903 |
| 2025-12-18 | 2221.00 | 2233.00 | 2207.00 | 2224.00 | +0.68% | 589,818 |
| 2025-12-17 | 2197.00 | 2226.00 | 2195.00 | 2209.00 | +0.78% | 670,131 |
| 2025-12-16 | 2189.00 | 2219.00 | 2187.00 | 2192.00 | -0.32% | 623,354 |
| 2025-12-15 | 2229.00 | 2229.30 | 2189.00 | 2199.00 | -1.08% | 577,735 |
| 2025-12-12 | 2283.00 | 2294.00 | 2223.00 | 2223.00 | -1.90% | 894,352 |
| 2025-12-11 | 2244.00 | 2277.00 | 2232.00 | 2266.00 | +0.62% | 773,930 |
| 2025-12-10 | 2216.00 | 2275.00 | 2216.00 | 2252.00 | +1.62% | 2,013,574 |
| 2025-12-09 | 2191.00 | 2220.40 | 2172.00 | 2216.00 | +1.09% | 839,566 |
| 2025-12-08 | 2200.00 | 2220.00 | 2185.00 | 2192.00 | -1.13% | 614,895 |
| 2025-12-05 | 2221.00 | 2242.00 | 2216.00 | 2217.00 | +1.46% | 918,176 |
| 2025-12-04 | 2195.00 | 2203.00 | 2161.00 | 2185.00 | +0.69% | 1,585,653 |
| 2025-12-03 | 2139.00 | 2173.00 | 2128.00 | 2170.00 | +2.99% | 1,525,632 |
| 2025-12-02 | 2112.00 | 2123.00 | 2084.00 | 2107.00 | +1.20% | 1,237,386 |
| 2025-12-01 | 2072.00 | 2097.00 | 2057.00 | 2082.00 | +0.77% | 862,977 |
| 2025-11-28 | 2048.00 | 2072.00 | 2042.89 | 2066.00 | +1.97% | 1,285,920 |
| 2025-11-27 | 2073.00 | 2073.00 | 2026.00 | 2026.00 | -2.13% | 1,147,853 |
| 2025-11-26 | 2077.00 | 2077.00 | 2044.00 | 2070.00 | +2.02% | 1,167,318 |
| 2025-11-25 | 2024.00 | 2039.00 | 2015.00 | 2029.00 | +0.64% | 810,038 |
| 2025-11-24 | 2003.00 | 2030.48 | 2002.00 | 2016.00 | +0.05% | 1,065,468 |
| 2025-11-21 | 1972.50 | 2019.00 | 1971.00 | 2015.00 | -0.84% | 1,080,834 |
| 2025-11-20 | 2075.00 | 2075.00 | 2027.00 | 2032.00 | -0.44% | 1,642,933 |
| 2025-11-19 | 2040.00 | 2056.00 | 2029.00 | 2041.00 | -0.63% | 816,838 |
| 2025-11-18 | 2005.00 | 2054.00 | 1999.00 | 2054.00 | -1.77% | 1,563,212 |
| 2025-11-17 | 2098.00 | 2103.00 | 2079.00 | 2091.00 | -0.29% | 527,393 |
| 2025-11-14 | 2113.00 | 2114.16 | 2048.00 | 2097.00 | -1.73% | 2,068,306 |
| 2025-11-13 | 2154.00 | 2166.00 | 2130.00 | 2134.00 | -0.33% | 1,841,296 |
| 2025-11-12 | 2134.00 | 2155.00 | 2131.00 | 2141.00 | +1.33% | 997,752 |
| 2025-11-11 | 2116.00 | 2122.00 | 2100.00 | 2113.00 | +0.71% | 1,066,238 |
| 2025-11-10 | 2107.00 | 2119.00 | 2097.87 | 2098.00 | +0.77% | 965,607 |
| 2025-11-07 | 2109.00 | 2110.00 | 2048.66 | 2082.00 | -1.28% | 1,756,054 |
| 2025-11-06 | 2145.00 | 2156.00 | 2065.00 | 2109.00 | -0.71% | 1,310,547 |
| 2025-11-05 | 2105.00 | 2148.00 | 2095.00 | 2124.00 | +1.38% | 714,487 |
| 2025-11-04 | 2098.00 | 2101.00 | 2072.00 | 2095.00 | -1.55% | 1,413,873 |
| 2025-11-03 | 2160.00 | 2160.00 | 2117.00 | 2128.00 | -1.71% | 811,406 |
| 2025-10-31 | 2166.00 | 2190.00 | 2161.00 | 2165.00 | -0.51% | 679,121 |
| 2025-10-30 | 2194.00 | 2194.00 | 2148.00 | 2176.00 | -2.29% | 796,702 |
| 2025-10-29 | 2199.00 | 2228.00 | 2191.02 | 2227.00 | +2.82% | 1,517,717 |
| 2025-10-28 | 2117.00 | 2170.00 | 2103.00 | 2166.00 | +2.51% | 890,729 |
| 2025-10-27 | 2134.00 | 2149.00 | 2108.00 | 2113.00 | +0.62% | 805,817 |
| 2025-10-24 | 2102.00 | 2106.00 | 2075.00 | 2100.00 | +0.29% | 608,961 |
| 2025-10-23 | 2085.00 | 2108.00 | 2085.00 | 2094.00 | +0.48% | 652,441 |
| 2025-10-22 | 2126.00 | 2140.00 | 2075.00 | 2084.00 | -0.90% | 947,303 |
| 2025-10-21 | 2140.00 | 2146.00 | 2083.00 | 2103.00 | -0.90% | 802,565 |
| 2025-10-20 | 2087.00 | 2131.00 | 2077.00 | 2122.00 | +1.73% | 865,732 |
| 2025-10-17 | 2085.00 | 2101.00 | 2068.00 | 2086.00 | -1.28% | 1,138,060 |
| 2025-10-16 | 2125.00 | 2139.00 | 2098.00 | 2113.00 | -0.61% | 1,010,068 |
| 2025-10-15 | 2127.00 | 2148.00 | 2116.00 | 2126.00 | +0.14% | 902,796 |
| 2025-10-14 | 2069.00 | 2126.00 | 2058.00 | 2123.00 | +0.86% | 1,276,457 |
| 2025-10-13 | 2064.00 | 2105.00 | 2063.60 | 2105.00 | +2.04% | 1,304,891 |
| 2025-10-10 | 2088.00 | 2110.00 | 2058.34 | 2063.00 | -2.41% | 1,149,683 |
| 2025-10-09 | 2125.00 | 2159.00 | 2114.00 | 2114.00 | +0.81% | 1,311,573 |
| 2025-10-08 | 2048.00 | 2103.00 | 2048.00 | 2097.00 | +0.91% | 887,427 |
| 2025-10-07 | 2065.00 | 2087.00 | 2049.00 | 2078.00 | -0.19% | 548,119 |
| 2025-10-06 | 2056.00 | 2089.00 | 2053.00 | 2082.00 | +0.14% | 614,048 |
| 2025-10-03 | 2061.00 | 2086.00 | 2057.00 | 2079.00 | +2.31% | 944,781 |
| 2025-10-02 | 2071.00 | 2090.00 | 2027.00 | 2032.00 | -1.65% | 947,379 |
| 2025-10-01 | 2045.00 | 2091.00 | 2023.00 | 2066.00 | +0.63% | 938,417 |
| 2025-09-30 | 2092.00 | 2102.00 | 1993.00 | 2053.00 | -1.91% | 2,009,226 |
| 2025-09-29 | 2046.00 | 2104.65 | 2038.00 | 2093.00 | +2.40% | 1,060,111 |
| 2025-09-26 | 2055.00 | 2062.00 | 2037.00 | 2044.00 | -1.78% | 772,433 |
| 2025-09-25 | 2043.00 | 2085.00 | 2028.00 | 2081.00 | +4.44% | 2,636,359 |
| 2025-09-24 | 1965.00 | 2006.00 | 1961.00 | 1992.50 | +1.14% | 1,591,966 |
| 2025-09-23 | 1950.00 | 1981.00 | 1944.50 | 1970.00 | +0.20% | 522,176 |
| 2025-09-22 | 1952.00 | 1969.00 | 1946.00 | 1966.00 | +2.08% | 1,049,973 |
| 2025-09-19 | 1929.00 | 1934.50 | 1918.00 | 1926.00 | -0.28% | 1,451,222 |
| 2025-09-18 | 1940.50 | 1959.57 | 1928.50 | 1931.50 | -1.20% | 1,064,101 |
| 2025-09-17 | 1975.50 | 1975.50 | 1943.50 | 1955.00 | -1.16% | 834,557 |
| 2025-09-16 | 2008.00 | 2012.00 | 1968.21 | 1978.00 | -0.33% | 796,032 |
| 2025-09-15 | 1973.00 | 1996.50 | 1971.50 | 1984.50 | -0.40% | 664,845 |
| 2025-09-12 | 2010.00 | 2021.00 | 1988.50 | 1992.50 | +0.99% | 767,215 |
| 2025-09-11 | 1960.50 | 1981.50 | 1947.00 | 1973.00 | +0.97% | 1,063,789 |
| 2025-09-10 | 1983.00 | 1983.00 | 1946.00 | 1954.00 | -1.09% | 1,114,678 |
| 2025-09-09 | 1999.50 | 2011.00 | 1959.00 | 1975.50 | -1.15% | 2,464,198 |
| 2025-09-08 | 2004.00 | 2015.00 | 1988.50 | 1998.50 | -0.08% | 986,207 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+11.30%）。最弱月份：3月（-8.54%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
BHP Group Limited（BHP.L）最新收盘价是多少？
2026-09-02 收于 3465.00，来自Closelook数据湖的每日价格记录。
BHP.L 的52周最高价和最低价是多少？
过去52周最高 3592.00、最低 1918.00（截至 2026-09-02）。
BHP Group Limited 历史上最强和最弱的月份是哪个？
历史上，BHP.L 最强的日历月份是8月（平均 +11.30%），最弱的是3月（平均 -8.54%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的422根日线计算。