Beyond Inc

BYON
🏛️ 美国 →
9.79
最后更新: 2025-09-30
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 8.24 8.37 8.24 8.37 81.7K
09:31 8.36 8.37 8.35 8.36 8.4K
09:32 8.38 8.38 8.34 8.35 16.2K
09:33 8.37 8.37 8.31 8.31 6.7K
09:34 8.33 8.35 8.33 8.34 5.4K
09:35 8.35 8.36 8.33 8.33 7.8K
09:36 8.26 8.26 8.25 8.25 17.8K
09:37 8.24 8.24 8.20 8.20 13.7K
09:38 8.20 8.22 8.17 8.17 5.5K
09:39 8.16 8.22 8.16 8.21 18.3K
09:40 8.20 8.25 8.20 8.25 5.8K
09:41 8.24 8.24 8.19 8.19 13.2K
09:42 8.21 8.28 8.21 8.25 7.6K
09:43 8.25 8.26 8.24 8.24 2.9K
09:44 8.23 8.27 8.23 8.26 1.5K
09:45 8.27 8.30 8.27 8.30 4.9K
09:46 8.27 8.27 8.27 8.27 1.2K
09:48 8.28 8.32 8.28 8.33 4.6K
09:49 8.32 8.33 8.32 8.33 6.9K
09:50 8.34 8.34 8.34 8.34 3.5K
09:51 8.34 8.34 8.33 8.34 5.3K
09:52 8.32 8.32 8.31 8.31 5.8K
09:53 8.31 8.32 8.31 8.32 3.0K
09:54 8.30 8.30 8.25 8.26 20.8K
09:55 8.26 8.29 8.26 8.29 9.6K
09:56 8.28 8.29 8.28 8.29 2.6K
09:57 8.29 8.31 8.29 8.31 6.4K
09:58 8.29 8.31 8.29 8.31 1.3K
09:59 8.30 8.31 8.29 8.31 4.1K
10:00 8.33 8.33 8.31 8.32 8.1K
10:01 8.33 8.38 8.33 8.37 12.6K
10:02 8.36 8.36 8.34 8.34 21.6K
10:03 8.34 8.34 8.32 8.32 13.4K
10:04 8.32 8.32 8.29 8.29 12.3K
10:05 8.30 8.30 8.24 8.24 24.9K
10:06 8.25 8.25 8.23 8.25 5.5K
10:07 8.27 8.27 8.25 8.24 21.9K
10:08 8.24 8.25 8.24 8.25 2.9K
10:09 8.25 8.25 8.25 8.25 12.2K
10:10 8.25 8.25 8.24 8.24 0.8K
10:11 8.24 8.25 8.23 8.23 9.7K
10:12 8.24 8.25 8.24 8.25 6.4K
10:13 8.26 8.28 8.25 8.28 11.7K
10:14 8.27 8.27 8.25 8.25 8.4K
10:15 8.25 8.26 8.25 8.26 4.1K
10:16 8.25 8.25 8.25 8.24 10.7K
10:17 8.24 8.24 8.23 8.24 12.5K
10:18 8.23 8.24 8.23 8.24 0.9K
10:19 8.24 8.24 8.23 8.25 7.1K
10:20 8.24 8.24 8.24 8.24 8.5K
10:21 8.25 8.25 8.24 8.24 1.9K
10:22 8.24 8.26 8.23 8.25 7.0K
10:23 8.25 8.26 8.24 8.25 3.8K
10:24 8.25 8.25 8.25 8.25 5.8K
10:25 8.26 8.26 8.23 8.24 10.2K
10:26 8.24 8.25 8.23 8.25 18.8K
10:27 8.25 8.26 8.25 8.26 19.8K
10:28 8.26 8.26 8.26 8.26 0.4K
10:29 8.24 8.25 8.23 8.24 9.7K
10:30 8.25 8.25 8.25 8.24 4.0K
10:31 8.25 8.27 8.25 8.26 2.1K
10:32 8.25 8.27 8.25 8.27 4.6K
10:33 8.27 8.27 8.25 8.25 7.2K
10:34 8.25 8.26 8.25 8.26 2.6K
10:35 8.26 8.26 8.25 8.25 14.9K
10:36 8.28 8.28 8.26 8.26 11.1K
10:37 8.26 8.26 8.25 8.26 13.6K
10:38 8.26 8.33 8.26 8.30 48.9K
10:39 8.30 8.31 8.30 8.30 3.9K
10:40 8.29 8.29 8.28 8.29 2.5K
10:41 8.29 8.29 8.27 8.28 2.5K
10:42 8.27 8.32 8.27 8.32 8.4K
10:43 8.33 8.37 8.32 8.37 4.8K
10:44 8.37 8.38 8.36 8.38 2.3K
10:45 8.38 8.40 8.37 8.40 4.6K
10:46 8.40 8.40 8.40 8.40 6.4K
10:47 8.40 8.44 8.40 8.44 6.5K
10:48 8.45 8.46 8.43 8.46 17.8K
10:49 8.45 8.48 8.45 8.47 5.0K
10:50 8.47 8.47 8.42 8.43 23.3K
10:51 8.44 8.45 8.44 8.45 2.8K
10:52 8.48 8.56 8.48 8.56 70.9K
10:53 8.55 8.58 8.55 8.57 6.4K
10:54 8.57 8.57 8.52 8.52 13.2K
10:55 8.52 8.52 8.48 8.48 5.0K
10:56 8.48 8.49 8.48 8.48 6.2K
10:57 8.48 8.48 8.44 8.44 15.3K
10:58 8.44 8.44 8.44 8.43 3.5K
10:59 8.43 8.43 8.39 8.40 12.7K
11:00 8.39 8.43 8.39 8.42 4.6K
11:01 8.41 8.45 8.40 8.45 4.2K
11:02 8.44 8.44 8.43 8.44 2.8K
11:03 8.43 8.43 8.42 8.42 4.6K
11:04 8.41 8.41 8.38 8.38 6.2K
11:05 8.38 8.38 8.38 8.38 1.9K
11:06 8.38 8.38 8.35 8.36 4.5K
11:07 8.36 8.36 8.36 8.36 4.9K
11:08 8.36 8.45 8.36 8.45 32.4K
11:09 8.45 8.48 8.45 8.48 7.3K
11:10 8.48 8.51 8.48 8.51 10.3K
11:11 8.52 8.52 8.44 8.47 23.5K
11:12 8.47 8.51 8.47 8.47 40.7K
11:13 8.47 8.58 8.47 8.58 83.4K
11:14 8.57 8.60 8.57 8.60 14.8K
11:15 8.61 8.64 8.61 8.63 20.7K
11:16 8.58 8.63 8.58 8.62 6.5K
11:17 8.63 8.64 8.59 8.59 10.2K
11:18 8.59 8.62 8.59 8.61 13.0K
11:19 8.60 8.62 8.60 8.61 6.4K
11:20 8.61 8.65 8.60 8.64 14.0K
11:21 8.64 8.73 8.64 8.72 45.1K
11:22 8.72 8.72 8.66 8.71 26.4K
11:23 8.72 8.72 8.65 8.65 22.0K
11:24 8.66 8.67 8.66 8.65 12.6K
11:25 8.68 8.72 8.66 8.66 15.3K
11:26 8.67 8.70 8.67 8.70 8.1K
11:27 8.69 8.72 8.69 8.69 4.0K
11:28 8.68 8.71 8.68 8.71 7.2K
11:29 8.71 8.71 8.70 8.71 2.2K
11:30 8.72 8.72 8.70 8.70 15.1K
11:31 8.70 8.76 8.70 8.76 18.3K
11:32 8.76 8.76 8.75 8.76 5.6K
11:33 8.76 8.77 8.72 8.77 17.6K
11:34 8.74 8.76 8.70 8.73 57.2K
11:35 8.72 8.72 8.69 8.72 8.6K
11:36 8.71 8.74 8.70 8.72 12.3K
11:37 8.72 8.74 8.71 8.74 2.9K
11:38 8.73 8.73 8.69 8.71 13.5K
11:39 8.71 8.72 8.71 8.72 4.9K
11:40 8.71 8.75 8.71 8.73 7.5K
11:41 8.74 8.78 8.74 8.78 9.7K
11:42 8.78 8.78 8.75 8.77 13.5K
11:43 8.78 8.78 8.75 8.77 14.8K
11:44 8.77 8.85 8.77 8.85 17.1K
11:45 8.86 8.91 8.86 8.90 41.0K
11:46 8.91 8.91 8.88 8.88 37.7K
11:47 8.88 8.88 8.85 8.85 6.3K
11:48 8.86 8.88 8.86 8.88 14.1K
11:49 8.87 8.87 8.85 8.87 15.9K
11:50 8.88 8.91 8.88 8.89 22.9K
11:51 8.89 8.89 8.88 8.89 2.9K
11:52 8.87 8.87 8.86 8.86 14.6K
11:53 8.85 8.87 8.85 8.86 7.7K
11:54 8.87 8.87 8.86 8.87 3.7K
11:55 8.86 8.88 8.86 8.87 8.3K
11:56 8.88 8.89 8.87 8.89 5.8K
11:57 8.88 8.89 8.88 8.89 22.8K
11:58 8.88 8.94 8.88 8.94 22.6K
11:59 8.94 9.00 8.94 8.98 65.0K
12:00 8.98 9.01 8.95 9.01 28.1K
12:01 9.00 9.05 9.00 9.02 35.2K
12:02 9.00 9.04 9.00 9.04 10.4K
12:03 9.03 9.11 9.03 9.11 47.1K
12:04 9.10 9.13 9.06 9.06 31.8K
12:05 9.10 9.12 9.05 9.05 22.1K
12:06 9.05 9.10 9.05 9.05 16.1K
12:07 9.04 9.04 9.00 8.99 33.0K
12:08 8.99 9.04 8.97 8.99 36.5K
12:09 9.01 9.01 8.95 8.95 18.6K
12:10 8.95 8.95 8.90 8.94 24.9K
12:11 8.94 9.00 8.94 8.98 24.6K
12:12 8.95 8.96 8.92 8.93 10.5K
12:13 8.93 8.93 8.86 8.86 26.8K
12:14 8.86 8.89 8.86 8.88 6.7K
12:15 8.85 8.86 8.81 8.82 14.9K
12:16 8.81 8.86 8.81 8.84 15.8K
12:17 8.84 8.86 8.84 8.86 10.8K
12:18 8.86 8.88 8.85 8.85 12.4K
12:19 8.86 8.86 8.83 8.83 11.2K
12:20 8.84 8.84 8.80 8.80 11.5K
12:21 8.80 8.82 8.79 8.82 8.9K
12:22 8.82 8.82 8.80 8.81 23.7K
12:23 8.82 8.84 8.82 8.84 5.2K
12:24 8.83 8.85 8.83 8.84 3.3K
12:25 8.84 8.84 8.83 8.83 8.7K
12:26 8.83 8.84 8.81 8.81 10.8K
12:27 8.80 8.80 8.80 8.80 15.1K
12:28 8.84 8.90 8.84 8.90 11.5K
12:29 8.91 8.95 8.91 8.92 17.8K
12:30 8.93 8.93 8.87 8.88 8.8K
12:31 8.91 8.91 8.89 8.90 10.1K
12:32 8.92 8.92 8.90 8.91 15.2K
12:33 8.90 8.90 8.88 8.88 3.6K
12:34 8.88 8.90 8.88 8.89 3.3K
12:35 8.90 8.91 8.89 8.90 8.7K
12:36 8.91 8.92 8.91 8.91 5.0K
12:37 8.90 8.93 8.90 8.91 20.9K
12:38 8.90 8.90 8.88 8.88 5.5K
12:39 8.89 8.91 8.88 8.89 5.7K
12:40 8.89 8.92 8.89 8.91 4.9K
12:41 8.90 8.94 8.90 8.94 5.0K
12:42 8.95 8.97 8.95 8.97 7.8K
12:43 8.97 8.98 8.87 8.87 22.1K
12:44 8.88 8.90 8.88 8.89 4.9K
12:45 8.89 8.91 8.89 8.91 13.5K
12:46 8.90 8.94 8.90 8.94 4.2K
12:47 8.94 8.94 8.92 8.93 4.4K
12:48 8.94 8.94 8.92 8.92 10.7K
12:49 8.92 8.99 8.92 8.98 6.8K
12:50 8.98 9.04 8.98 9.02 14.5K
12:51 9.04 9.04 9.03 9.04 7.1K
12:52 9.04 9.05 9.02 9.03 8.5K
12:53 9.03 9.06 9.02 9.06 17.5K
12:54 9.04 9.05 9.04 9.04 13.7K
12:55 9.04 9.04 9.01 9.04 5.7K
12:56 9.04 9.04 9.02 9.03 10.4K
12:57 9.02 9.02 8.97 8.98 15.9K
12:58 8.97 8.98 8.94 8.96 14.8K
12:59 8.97 8.97 8.96 8.96 4.5K
13:00 8.97 9.01 8.97 9.01 8.9K
13:01 9.01 9.01 9.00 8.99 3.8K
13:02 8.98 9.00 8.97 9.00 18.5K
13:03 9.00 9.00 8.97 8.97 15.0K
13:04 8.97 8.98 8.96 8.98 7.0K
13:05 8.96 8.96 8.96 8.96 3.4K
13:06 8.96 8.96 8.96 8.96 3.8K
13:07 8.94 8.94 8.90 8.92 39.5K
13:08 8.92 8.92 8.91 8.91 4.3K
13:09 8.92 8.99 8.92 8.99 8.2K
13:10 8.98 8.98 8.95 8.97 15.3K
13:11 8.96 9.00 8.95 9.00 7.7K
13:12 9.00 9.01 8.98 8.98 18.0K
13:13 8.98 8.98 8.96 8.98 10.2K
13:14 8.99 8.99 8.98 8.99 6.1K
13:15 9.00 9.00 8.98 8.98 13.4K
13:16 8.98 8.99 8.98 8.99 3.7K
13:17 9.00 9.00 8.96 8.99 13.6K
13:18 8.99 8.99 8.95 8.96 14.3K
13:19 8.96 8.97 8.95 8.95 10.1K
13:20 8.96 8.96 8.91 8.95 8.7K
13:21 8.94 8.95 8.92 8.95 10.9K
13:22 8.94 8.96 8.94 8.96 3.6K
13:23 8.97 9.01 8.97 9.01 3.8K
13:24 9.01 9.02 9.01 9.01 9.1K
13:25 9.02 9.03 9.00 9.01 5.6K
13:26 9.01 9.02 8.99 9.01 20.2K
13:27 9.01 9.02 9.00 9.00 9.5K
13:28 9.02 9.03 9.02 9.03 4.4K
13:29 9.03 9.04 9.00 9.00 16.7K
13:30 9.00 9.00 9.00 8.99 4.8K
13:31 8.99 9.02 8.99 9.02 5.1K
13:32 9.01 9.03 8.99 8.99 12.1K
13:33 9.02 9.04 9.02 9.04 6.2K
13:34 9.04 9.04 9.01 9.02 6.0K
13:35 9.03 9.03 9.01 9.01 5.9K
13:36 9.01 9.01 9.00 9.01 2.8K
13:37 9.01 9.01 8.96 8.97 17.9K
13:38 8.98 8.98 8.96 8.97 8.9K
13:39 8.97 8.97 8.94 8.96 11.1K
13:40 8.96 8.96 8.96 8.96 4.5K
13:41 8.97 8.97 8.97 8.97 0.9K
13:42 8.97 8.97 8.96 8.97 4.5K
13:43 8.97 8.97 8.95 8.95 10.0K
13:44 8.94 8.95 8.92 8.94 4.1K
13:45 8.94 8.94 8.91 8.94 9.3K
13:46 8.94 8.98 8.94 8.97 13.6K
13:47 8.96 8.96 8.95 8.95 3.3K
13:48 8.95 8.95 8.95 8.95 2.0K
13:49 8.95 8.96 8.95 8.96 3.1K
13:50 8.95 8.97 8.93 8.94 14.5K
13:51 8.95 8.95 8.91 8.92 7.2K
13:52 8.91 8.96 8.91 8.96 14.0K
13:53 8.96 8.96 8.95 8.96 3.0K
13:54 8.96 8.97 8.96 8.96 3.1K
13:55 8.95 8.97 8.95 8.96 4.8K
13:56 8.97 8.97 8.96 8.96 14.4K
13:57 8.96 8.96 8.96 8.96 1.0K
13:58 8.95 8.95 8.94 8.95 4.9K
13:59 8.95 8.95 8.92 8.94 8.0K
14:00 8.95 8.95 8.94 8.94 9.4K
14:01 8.95 8.96 8.92 8.92 12.1K
14:02 8.89 8.93 8.89 8.92 4.0K
14:03 8.92 8.92 8.92 8.92 3.5K
14:04 8.93 8.99 8.93 8.98 22.9K
14:05 8.97 8.98 8.95 8.95 16.3K
14:06 8.94 8.96 8.94 8.94 3.2K
14:07 8.95 8.95 8.93 8.93 8.7K
14:08 8.93 8.93 8.88 8.88 6.1K
14:09 8.89 8.89 8.80 8.81 23.0K
14:10 8.81 8.83 8.81 8.83 12.8K
14:11 8.82 8.86 8.82 8.86 13.2K
14:12 8.85 8.87 8.84 8.85 17.8K
14:13 8.85 8.87 8.84 8.87 2.8K
14:14 8.86 8.86 8.85 8.85 4.8K
14:15 8.85 8.87 8.85 8.85 4.3K
14:16 8.84 8.85 8.84 8.85 5.4K
14:17 8.87 8.89 8.86 8.86 15.8K
14:18 8.85 8.88 8.85 8.87 3.9K
14:19 8.88 8.88 8.87 8.87 2.4K
14:20 8.87 8.88 8.86 8.86 4.7K
14:21 8.86 8.86 8.83 8.83 7.0K
14:22 8.85 8.86 8.84 8.86 4.4K
14:23 8.85 8.86 8.85 8.85 4.0K
14:24 8.85 8.85 8.85 8.85 4.6K
14:25 8.85 8.85 8.85 8.85 1.9K
14:26 8.85 8.87 8.84 8.87 19.1K
14:27 8.87 8.87 8.85 8.85 3.8K
14:28 8.84 8.84 8.84 8.84 3.0K
14:29 8.86 8.87 8.86 8.87 8.1K
14:30 8.87 8.87 8.82 8.85 13.7K
14:31 8.85 8.87 8.85 8.86 6.7K
14:32 8.86 8.86 8.84 8.84 6.2K
14:33 8.82 8.87 8.82 8.87 6.6K
14:34 8.85 8.85 8.84 8.85 10.5K
14:35 8.84 8.85 8.84 8.85 4.0K
14:36 8.85 8.88 8.84 8.85 37.9K
14:37 8.85 8.87 8.85 8.85 6.0K
14:38 8.85 8.86 8.85 8.86 3.7K
14:39 8.86 8.87 8.86 8.87 15.8K
14:40 8.87 8.88 8.87 8.87 3.3K
14:41 8.87 8.92 8.87 8.91 34.6K
14:42 8.91 8.91 8.91 8.91 4.1K
14:43 8.92 8.93 8.92 8.93 7.5K
14:44 8.93 8.93 8.91 8.92 17.2K
14:45 8.91 8.92 8.91 8.91 2.7K
14:46 8.92 8.92 8.90 8.90 8.0K
14:47 8.89 8.90 8.89 8.90 4.2K
14:48 8.90 8.91 8.90 8.90 5.1K
14:49 8.90 8.91 8.90 8.90 6.4K
14:50 8.90 8.90 8.88 8.88 18.2K
14:51 8.88 8.89 8.84 8.89 13.4K
14:52 8.89 8.90 8.89 8.90 4.5K
14:53 8.90 8.90 8.90 8.90 2.3K
14:54 8.90 8.90 8.89 8.90 1.9K
14:55 8.90 8.90 8.87 8.87 9.4K
14:56 8.86 8.86 8.84 8.84 12.1K
14:57 8.83 8.84 8.83 8.84 2.8K
14:58 8.84 8.85 8.84 8.84 6.9K
14:59 8.84 8.85 8.83 8.83 7.4K
15:00 8.83 8.85 8.83 8.85 6.4K
15:01 8.85 8.86 8.85 8.86 6.4K
15:02 8.85 8.85 8.84 8.85 22.3K
15:03 8.84 8.84 8.84 8.84 6.8K
15:04 8.84 8.85 8.84 8.85 9.7K
15:05 8.85 8.86 8.85 8.86 7.8K
15:06 8.86 8.86 8.86 8.86 6.4K
15:07 8.86 8.88 8.86 8.88 6.5K
15:08 8.88 8.89 8.88 8.89 4.4K
15:09 8.89 8.89 8.88 8.88 5.0K
15:10 8.88 8.89 8.87 8.87 4.1K
15:11 8.87 8.89 8.85 8.85 9.8K
15:12 8.85 8.86 8.85 8.86 14.4K
15:13 8.86 8.86 8.85 8.85 4.5K
15:14 8.84 8.84 8.84 8.84 8.0K
15:15 8.84 8.88 8.84 8.87 6.4K
15:16 8.87 8.90 8.87 8.90 6.7K
15:17 8.90 8.90 8.89 8.89 8.3K
15:18 8.89 8.90 8.89 8.90 8.1K
15:19 8.89 8.89 8.87 8.88 17.6K
15:20 8.88 8.89 8.86 8.87 15.1K
15:21 8.87 8.87 8.85 8.85 3.1K
15:22 8.86 8.87 8.86 8.87 5.7K
15:23 8.87 8.87 8.86 8.87 1.8K
15:24 8.85 8.85 8.85 8.85 15.4K
15:25 8.85 8.86 8.85 8.85 8.0K
15:26 8.87 8.87 8.85 8.85 14.9K
15:27 8.86 8.86 8.84 8.85 3.5K
15:28 8.85 8.85 8.85 8.85 3.9K
15:29 8.85 8.86 8.83 8.83 18.5K
15:30 8.83 8.84 8.82 8.83 7.0K
15:31 8.83 8.83 8.83 8.83 4.6K
15:32 8.83 8.84 8.83 8.82 10.6K
15:33 8.82 8.83 8.82 8.82 4.3K
15:34 8.83 8.83 8.83 8.82 15.4K
15:35 8.81 8.82 8.81 8.81 8.6K
15:36 8.81 8.84 8.81 8.84 15.0K
15:37 8.84 8.87 8.84 8.87 7.7K
15:38 8.89 8.90 8.87 8.87 16.7K
15:39 8.88 8.88 8.87 8.88 6.0K
15:40 8.88 8.88 8.87 8.87 8.0K
15:41 8.87 8.87 8.86 8.87 3.6K
15:42 8.87 8.87 8.85 8.85 17.9K
15:43 8.85 8.85 8.85 8.85 12.2K
15:44 8.85 8.85 8.85 8.85 3.1K
15:45 8.85 8.85 8.84 8.85 11.1K
15:46 8.85 8.85 8.85 8.85 3.6K
15:47 8.85 8.85 8.85 8.85 4.5K
15:48 8.85 8.88 8.85 8.87 12.5K
15:49 8.87 8.89 8.86 8.86 22.3K
15:50 8.86 8.86 8.83 8.83 26.5K
15:51 8.84 8.84 8.84 8.84 15.3K
15:52 8.84 8.84 8.84 8.84 9.0K
15:53 8.84 8.84 8.83 8.83 37.4K
15:54 8.84 8.84 8.80 8.81 24.0K
15:55 8.81 8.82 8.80 8.82 70.9K
15:56 8.81 8.81 8.80 8.80 31.2K
15:57 8.81 8.81 8.80 8.81 15.4K
15:58 8.81 8.81 8.80 8.81 46.6K
15:59 8.81 8.86 8.81 8.85 415.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据