Beyond Inc

BYON
🏛️ 美国 →
12.22
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.12 6.18 6.12 6.13 37.4K
09:31 6.13 6.14 6.09 6.10 4.6K
09:32 6.12 6.13 6.10 6.13 7.3K
09:33 6.13 6.13 6.12 6.12 3.0K
09:34 6.08 6.10 6.08 6.10 3.7K
09:35 6.07 6.12 6.07 6.12 9.5K
09:36 6.12 6.12 6.06 6.06 16.3K
09:37 6.08 6.12 6.08 6.12 4.2K
09:38 6.12 6.12 6.10 6.11 5.0K
09:39 6.11 6.11 6.08 6.09 3.7K
09:40 6.09 6.09 6.08 6.09 4.7K
09:41 6.08 6.11 6.08 6.11 6.7K
09:42 6.13 6.14 6.11 6.11 5.3K
09:43 6.11 6.11 6.09 6.11 3.9K
09:44 6.09 6.09 6.08 6.09 8.3K
09:45 6.08 6.08 6.04 6.04 27.1K
09:46 6.05 6.06 6.02 6.02 15.1K
09:47 5.99 6.01 5.99 6.00 28.7K
09:48 5.97 5.98 5.96 5.96 5.2K
09:49 5.96 5.98 5.96 5.98 6.1K
09:50 5.99 6.04 5.98 6.01 30.7K
09:51 6.01 6.03 6.01 6.03 11.5K
09:52 6.02 6.06 6.02 6.06 9.5K
09:53 6.06 6.11 6.06 6.11 28.1K
09:54 6.11 6.13 6.11 6.11 17.6K
09:55 6.09 6.10 6.07 6.08 17.2K
09:56 6.06 6.06 6.04 6.06 12.3K
09:57 6.07 6.07 6.06 6.07 19.1K
09:58 6.07 6.08 6.07 6.08 4.1K
09:59 6.08 6.08 6.07 6.07 10.7K
10:00 6.06 6.06 6.04 6.04 11.1K
10:01 6.05 6.06 6.04 6.05 14.8K
10:02 6.06 6.06 6.04 6.05 10.4K
10:03 6.05 6.05 6.05 6.05 4.8K
10:04 6.04 6.05 6.04 6.04 11.9K
10:05 6.03 6.03 6.03 6.03 2.5K
10:06 6.03 6.05 6.03 6.05 21.2K
10:07 6.06 6.06 6.05 6.06 19.2K
10:08 6.07 6.08 6.04 6.04 15.0K
10:09 6.04 6.04 5.99 6.00 9.4K
10:10 6.00 6.00 5.93 5.93 31.0K
10:11 5.93 5.94 5.92 5.92 38.8K
10:12 5.92 5.92 5.90 5.91 13.6K
10:13 5.91 5.94 5.91 5.94 5.9K
10:14 5.96 5.96 5.93 5.93 23.2K
10:15 5.95 5.97 5.95 5.97 18.4K
10:16 5.96 5.97 5.94 5.97 21.4K
10:17 5.98 6.01 5.98 6.01 6.2K
10:18 6.01 6.01 5.99 6.01 10.6K
10:19 6.01 6.01 6.01 6.01 3.4K
10:20 6.02 6.02 6.00 6.01 5.1K
10:21 6.01 6.01 5.98 6.00 9.0K
10:22 5.99 6.00 5.98 6.00 16.9K
10:23 6.00 6.00 5.99 5.99 10.9K
10:24 5.98 5.99 5.95 5.95 8.6K
10:25 5.95 5.96 5.95 5.95 5.2K
10:26 5.95 5.96 5.94 5.95 10.3K
10:27 5.96 5.99 5.96 5.99 3.7K
10:28 5.99 6.01 5.99 6.00 6.5K
10:29 6.00 6.00 5.99 5.99 1.6K
10:30 5.99 6.00 5.99 6.00 2.8K
10:31 6.00 6.03 6.00 6.02 5.0K
10:32 6.02 6.03 6.02 6.03 3.1K
10:33 6.01 6.04 6.01 6.04 11.0K
10:34 6.04 6.04 6.02 6.02 5.0K
10:35 6.02 6.05 6.02 6.05 5.7K
10:36 6.02 6.04 6.02 6.03 15.0K
10:37 6.02 6.02 6.01 6.01 6.9K
10:38 6.01 6.02 6.01 6.01 3.9K
10:39 6.01 6.01 6.01 6.01 4.1K
10:40 6.01 6.03 6.00 6.03 4.3K
10:41 6.03 6.03 6.02 6.02 15.7K
10:42 6.02 6.04 5.99 6.04 10.9K
10:43 6.04 6.04 6.00 6.01 9.6K
10:44 6.01 6.01 6.00 6.00 2.1K
10:45 6.00 6.00 6.00 6.00 1.9K
10:46 6.00 6.00 6.00 6.00 1.5K
10:47 5.99 6.00 5.98 5.98 3.3K
10:48 5.98 6.00 5.97 6.00 3.7K
10:49 6.00 6.01 6.00 6.01 4.5K
10:50 6.01 6.03 6.00 6.00 19.9K
10:51 6.01 6.01 6.00 6.01 3.6K
10:52 6.01 6.01 6.01 6.01 0.6K
10:54 6.00 6.00 6.00 6.00 1.5K
10:55 6.00 6.00 6.00 6.00 4.1K
10:56 6.00 6.01 6.00 6.01 6.5K
10:57 6.00 6.00 6.00 6.00 2.3K
10:58 6.00 6.02 5.97 5.97 15.1K
10:59 5.97 5.97 5.94 5.94 20.0K
11:00 5.96 5.96 5.95 5.96 11.3K
11:01 5.96 5.96 5.96 5.96 7.7K
11:02 5.97 5.99 5.97 5.98 43.0K
11:03 5.97 5.99 5.97 5.99 3.4K
11:04 5.99 5.99 5.99 5.99 5.0K
11:05 5.99 6.00 5.99 5.99 3.0K
11:06 5.99 6.00 5.99 6.00 1.7K
11:07 5.98 6.00 5.98 5.99 3.6K
11:08 6.00 6.00 6.00 6.00 0.5K
11:09 6.00 6.00 5.99 5.99 1.4K
11:10 6.02 6.02 6.01 6.01 5.1K
11:11 6.02 6.02 6.01 6.01 1.7K
11:12 6.01 6.02 6.01 6.02 1.9K
11:13 6.02 6.02 6.02 6.02 6.6K
11:14 6.02 6.02 6.01 6.01 6.8K
11:15 6.01 6.01 6.00 6.00 3.7K
11:16 5.99 6.00 5.99 5.99 1.7K
11:17 5.99 5.99 5.99 5.99 1.1K
11:19 5.99 6.00 5.99 6.00 10.9K
11:20 6.00 6.00 5.99 6.00 1.6K
11:21 6.00 6.03 6.00 6.03 9.1K
11:22 6.02 6.03 6.02 6.03 0.9K
11:23 6.03 6.03 6.01 6.01 3.3K
11:24 6.01 6.02 6.01 6.01 3.7K
11:25 6.01 6.01 6.01 6.01 1.9K
11:27 6.00 6.00 5.99 5.99 2.9K
11:28 5.99 6.00 5.99 6.00 1.5K
11:29 5.99 5.99 5.98 5.98 1.7K
11:30 5.99 6.00 5.99 6.00 1.1K
11:31 6.00 6.00 5.99 6.00 2.3K
11:32 6.00 6.00 5.99 6.00 2.6K
11:33 6.01 6.01 6.00 6.00 4.5K
11:34 6.02 6.02 6.02 6.02 3.2K
11:35 6.02 6.03 6.02 6.03 3.2K
11:36 6.04 6.04 6.04 6.04 4.6K
11:37 6.04 6.04 6.04 6.04 3.4K
11:38 6.04 6.04 6.04 6.04 3.9K
11:39 6.05 6.05 6.04 6.04 2.8K
11:40 6.05 6.07 6.04 6.07 7.6K
11:41 6.07 6.07 6.05 6.07 20.9K
11:42 6.06 6.06 6.06 6.06 0.9K
11:43 6.06 6.07 6.06 6.07 3.2K
11:44 6.07 6.07 6.07 6.07 1.8K
11:45 6.06 6.06 6.06 6.06 0.9K
11:46 6.06 6.07 6.06 6.07 4.7K
11:47 6.09 6.10 6.09 6.09 6.1K
11:49 6.09 6.09 6.08 6.08 5.6K
11:50 6.08 6.08 6.08 6.08 6.5K
11:51 6.09 6.09 6.08 6.08 1.7K
11:52 6.08 6.11 6.08 6.11 10.1K
11:53 6.11 6.11 6.11 6.11 1.4K
11:54 6.11 6.14 6.11 6.14 9.0K
11:55 6.14 6.14 6.14 6.14 2.6K
11:56 6.15 6.16 6.15 6.15 19.6K
11:57 6.15 6.16 6.15 6.16 1.8K
11:58 6.16 6.17 6.15 6.15 7.7K
11:59 6.15 6.16 6.15 6.15 8.6K
12:00 6.17 6.17 6.16 6.16 4.5K
12:01 6.17 6.17 6.17 6.17 2.7K
12:02 6.18 6.19 6.18 6.19 3.6K
12:03 6.19 6.20 6.19 6.19 14.6K
12:04 6.19 6.19 6.19 6.19 32.4K
12:05 6.18 6.18 6.13 6.13 12.4K
12:06 6.13 6.14 6.13 6.14 8.6K
12:07 6.14 6.14 6.13 6.13 3.4K
12:08 6.12 6.14 6.12 6.14 3.5K
12:09 6.14 6.14 6.14 6.14 0.5K
12:10 6.14 6.15 6.14 6.15 3.7K
12:11 6.16 6.19 6.16 6.19 16.1K
12:12 6.19 6.19 6.19 6.19 3.9K
12:13 6.20 6.20 6.20 6.20 2.4K
12:14 6.20 6.20 6.20 6.20 5.7K
12:15 6.20 6.21 6.20 6.21 6.7K
12:16 6.20 6.21 6.20 6.21 4.3K
12:17 6.21 6.21 6.21 6.21 3.7K
12:18 6.20 6.20 6.18 6.20 14.8K
12:19 6.20 6.22 6.20 6.21 5.3K
12:20 6.21 6.21 6.20 6.21 19.9K
12:21 6.21 6.21 6.18 6.18 18.7K
12:22 6.18 6.19 6.18 6.19 4.4K
12:23 6.19 6.19 6.18 6.19 21.4K
12:24 6.19 6.19 6.16 6.17 12.9K
12:25 6.16 6.16 6.15 6.16 14.1K
12:26 6.16 6.16 6.15 6.15 1.1K
12:27 6.16 6.16 6.15 6.16 4.4K
12:28 6.16 6.16 6.15 6.15 5.3K
12:29 6.15 6.15 6.15 6.15 1.8K
12:30 6.15 6.16 6.15 6.16 2.6K
12:31 6.16 6.16 6.13 6.13 16.8K
12:32 6.12 6.12 6.12 6.12 4.6K
12:33 6.11 6.12 6.11 6.12 3.6K
12:35 6.12 6.14 6.12 6.14 4.5K
12:36 6.13 6.14 6.13 6.13 2.4K
12:37 6.13 6.14 6.13 6.14 3.7K
12:38 6.14 6.15 6.13 6.15 14.6K
12:39 6.15 6.15 6.15 6.15 1.5K
12:40 6.14 6.14 6.11 6.11 9.2K
12:41 6.11 6.13 6.11 6.13 8.5K
12:42 6.12 6.13 6.12 6.13 1.5K
12:43 6.13 6.13 6.13 6.13 0.2K
12:44 6.13 6.13 6.13 6.13 4.5K
12:45 6.14 6.14 6.14 6.14 0.8K
12:46 6.14 6.14 6.14 6.14 0.3K
12:47 6.14 6.14 6.14 6.14 1.2K
12:48 6.14 6.14 6.14 6.14 1.5K
12:49 6.14 6.14 6.14 6.14 2.2K
12:50 6.15 6.15 6.14 6.14 7.2K
12:51 6.13 6.13 6.12 6.13 3.7K
12:52 6.13 6.13 6.13 6.13 0.6K
12:53 6.13 6.14 6.13 6.14 2.5K
12:56 6.13 6.13 6.13 6.13 2.5K
12:58 6.13 6.13 6.13 6.13 1.1K
12:59 6.13 6.13 6.13 6.13 3.6K
13:00 6.13 6.15 6.13 6.15 2.8K
13:01 6.14 6.14 6.11 6.11 5.6K
13:02 6.12 6.12 6.10 6.10 1.9K
13:03 6.11 6.12 6.11 6.12 5.7K
13:04 6.12 6.12 6.11 6.11 2.2K
13:05 6.11 6.11 6.11 6.11 0.7K
13:06 6.11 6.12 6.11 6.12 2.2K
13:07 6.12 6.12 6.12 6.12 2.0K
13:08 6.13 6.13 6.11 6.11 17.5K
13:09 6.10 6.10 6.08 6.09 3.5K
13:10 6.08 6.09 6.08 6.09 0.6K
13:11 6.10 6.10 6.10 6.10 2.1K
13:13 6.11 6.11 6.11 6.11 2.7K
13:14 6.11 6.12 6.11 6.11 3.8K
13:15 6.11 6.11 6.11 6.11 5.7K
13:16 6.12 6.12 6.11 6.12 1.9K
13:17 6.12 6.12 6.12 6.12 0.7K
13:18 6.13 6.13 6.13 6.13 0.7K
13:19 6.13 6.13 6.13 6.13 2.1K
13:20 6.13 6.13 6.13 6.13 1.5K
13:21 6.13 6.13 6.13 6.13 1.2K
13:22 6.13 6.14 6.13 6.13 5.0K
13:23 6.14 6.15 6.14 6.15 3.4K
13:24 6.15 6.15 6.15 6.15 3.4K
13:25 6.14 6.14 6.11 6.12 11.2K
13:26 6.12 6.13 6.12 6.12 3.9K
13:27 6.13 6.14 6.13 6.14 2.3K
13:28 6.14 6.14 6.11 6.11 17.0K
13:29 6.11 6.11 6.11 6.11 7.1K
13:30 6.11 6.11 6.09 6.10 5.9K
13:31 6.09 6.10 6.09 6.10 6.6K
13:32 6.10 6.10 6.10 6.10 2.9K
13:33 6.11 6.11 6.11 6.11 0.6K
13:34 6.11 6.12 6.11 6.12 1.4K
13:35 6.12 6.12 6.11 6.11 0.9K
13:36 6.11 6.11 6.10 6.10 10.5K
13:37 6.09 6.10 6.09 6.10 2.5K
13:39 6.10 6.10 6.10 6.10 7.8K
13:40 6.08 6.08 6.06 6.07 3.7K
13:41 6.07 6.07 6.07 6.07 1.2K
13:42 6.08 6.08 6.07 6.07 1.2K
13:43 6.06 6.06 6.06 6.06 7.9K
13:44 6.06 6.06 6.06 6.06 2.2K
13:45 6.07 6.07 6.07 6.07 2.5K
13:46 6.07 6.07 6.07 6.07 0.9K
13:47 6.07 6.09 6.07 6.09 3.8K
13:48 6.09 6.10 6.09 6.10 2.5K
13:49 6.10 6.10 6.10 6.10 1.7K
13:50 6.10 6.10 6.10 6.10 0.2K
13:51 6.10 6.10 6.10 6.10 2.7K
13:52 6.09 6.09 6.09 6.09 1.8K
13:53 6.08 6.08 6.08 6.08 2.8K
13:54 6.09 6.11 6.09 6.11 4.1K
13:55 6.11 6.11 6.11 6.11 4.1K
13:56 6.13 6.13 6.13 6.13 0.9K
13:57 6.13 6.13 6.13 6.13 1.7K
13:58 6.14 6.14 6.14 6.14 1.6K
13:59 6.14 6.14 6.12 6.12 12.9K
14:00 6.12 6.12 6.12 6.12 0.4K
14:01 6.12 6.13 6.12 6.12 2.7K
14:02 6.12 6.12 6.12 6.12 1.6K
14:03 6.11 6.11 6.11 6.11 1.3K
14:04 6.11 6.11 6.10 6.10 2.8K
14:05 6.09 6.09 6.09 6.09 2.3K
14:08 6.10 6.11 6.10 6.11 1.6K
14:09 6.11 6.11 6.10 6.10 1.9K
14:10 6.09 6.09 6.09 6.09 2.1K
14:11 6.08 6.08 6.07 6.07 4.9K
14:12 6.09 6.09 6.09 6.09 3.2K
14:13 6.10 6.10 6.10 6.10 2.5K
14:14 6.09 6.10 6.09 6.10 6.2K
14:15 6.09 6.09 6.07 6.07 19.0K
14:16 6.07 6.07 6.06 6.06 7.2K
14:17 6.06 6.06 6.05 6.05 3.3K
14:18 6.06 6.06 6.06 6.06 1.5K
14:19 6.06 6.06 6.06 6.06 0.6K
14:20 6.06 6.06 6.06 6.06 0.3K
14:21 6.06 6.06 6.06 6.06 5.4K
14:22 6.06 6.06 6.06 6.06 0.2K
14:23 6.05 6.05 6.02 6.02 8.7K
14:24 6.03 6.03 6.03 6.03 2.7K
14:25 6.03 6.03 6.03 6.03 2.3K
14:27 6.02 6.02 6.02 6.02 1.2K
14:29 6.02 6.02 6.00 6.00 8.3K
14:31 6.01 6.01 6.01 6.01 0.4K
14:32 6.01 6.02 6.01 6.02 19.1K
14:33 6.02 6.02 5.98 5.98 28.6K
14:34 5.98 5.98 5.98 5.98 2.3K
14:35 5.98 5.99 5.98 5.99 2.0K
14:36 5.99 5.99 5.99 5.99 1.7K
14:37 5.99 5.99 5.99 5.99 0.3K
14:38 5.99 5.99 5.99 5.99 27.0K
14:39 6.00 6.01 6.00 6.01 3.2K
14:40 6.01 6.02 6.01 6.01 6.9K
14:41 6.00 6.01 6.00 6.01 7.2K
14:42 6.01 6.01 6.01 6.01 2.9K
14:43 5.99 6.01 5.99 6.01 6.3K
14:44 6.01 6.01 6.01 6.01 1.2K
14:45 6.01 6.02 6.01 6.02 3.1K
14:46 6.02 6.02 6.02 6.02 1.3K
14:47 6.02 6.03 6.02 6.02 6.0K
14:49 6.01 6.02 6.01 6.01 6.2K
14:50 6.01 6.01 5.99 5.99 15.8K
14:51 5.99 5.99 5.99 5.99 1.8K
14:52 5.99 5.99 5.99 5.99 1.3K
14:53 5.96 5.96 5.95 5.96 6.7K
14:54 5.96 5.96 5.96 5.96 0.6K
14:55 5.96 5.97 5.96 5.97 2.9K
14:56 5.97 5.97 5.96 5.96 3.8K
14:57 5.97 5.97 5.96 5.96 1.1K
14:58 5.97 5.97 5.97 5.97 1.3K
14:59 5.98 5.98 5.97 5.97 2.5K
15:00 5.97 5.98 5.97 5.98 0.8K
15:01 5.98 5.98 5.98 5.98 2.5K
15:02 5.98 5.98 5.98 5.98 5.4K
15:03 5.98 5.98 5.98 5.98 0.3K
15:04 5.98 5.99 5.98 5.98 3.8K
15:05 5.99 5.99 5.98 5.99 2.3K
15:06 5.99 6.00 5.99 5.99 9.1K
15:07 5.99 5.99 5.99 5.99 1.4K
15:08 5.99 5.99 5.99 5.99 1.1K
15:09 5.99 5.99 5.98 5.99 5.0K
15:10 5.99 5.99 5.99 5.99 2.4K
15:11 6.00 6.00 5.98 5.99 23.0K
15:12 5.99 6.01 5.99 6.00 10.4K
15:13 6.00 6.00 6.00 6.00 7.7K
15:14 6.00 6.01 5.97 5.97 31.5K
15:15 5.96 5.96 5.96 5.96 15.8K
15:16 5.96 5.96 5.96 5.96 0.5K
15:17 5.96 5.96 5.96 5.96 4.4K
15:18 5.96 5.96 5.95 5.95 3.5K
15:19 5.96 5.96 5.96 5.96 3.5K
15:20 5.96 5.97 5.96 5.97 4.0K
15:21 5.97 5.97 5.97 5.97 2.0K
15:22 5.98 5.98 5.97 5.97 14.7K
15:23 5.97 5.97 5.96 5.96 12.0K
15:24 5.95 5.96 5.95 5.95 10.6K
15:25 5.95 5.96 5.95 5.95 3.9K
15:26 5.95 5.95 5.95 5.95 11.4K
15:27 5.95 5.95 5.94 5.94 7.2K
15:28 5.94 5.96 5.94 5.96 6.3K
15:29 5.96 5.96 5.96 5.96 8.5K
15:30 5.95 5.96 5.95 5.95 5.0K
15:31 5.96 5.96 5.95 5.95 9.3K
15:32 5.96 5.96 5.96 5.96 6.0K
15:33 5.96 5.96 5.96 5.96 2.7K
15:34 5.96 5.98 5.96 5.97 6.7K
15:35 5.98 5.98 5.98 5.98 4.0K
15:36 5.98 5.98 5.98 5.98 3.3K
15:37 5.98 5.98 5.98 5.98 6.8K
15:38 5.97 5.98 5.96 5.97 21.0K
15:39 5.97 5.97 5.97 5.97 2.3K
15:40 5.96 5.96 5.95 5.95 6.2K
15:41 5.95 5.95 5.95 5.95 3.8K
15:42 5.94 5.94 5.94 5.94 4.8K
15:43 5.94 5.95 5.93 5.95 9.6K
15:44 5.95 5.95 5.95 5.95 2.0K
15:45 5.95 5.95 5.93 5.93 32.7K
15:46 5.93 5.93 5.93 5.93 2.6K
15:47 5.93 5.93 5.91 5.92 17.4K
15:48 5.93 5.93 5.93 5.93 2.0K
15:49 5.93 5.93 5.93 5.93 5.6K
15:50 5.94 5.95 5.94 5.95 19.3K
15:51 5.96 5.96 5.95 5.95 14.3K
15:52 5.95 5.97 5.95 5.97 12.6K
15:53 5.97 5.97 5.97 5.97 7.2K
15:54 5.97 5.97 5.96 5.96 20.2K
15:55 5.95 5.96 5.94 5.94 41.5K
15:56 5.94 5.94 5.92 5.93 30.9K
15:57 5.93 5.93 5.92 5.93 30.2K
15:58 5.93 5.94 5.93 5.94 46.8K
15:59 5.93 5.94 5.90 5.90 217.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据