Beyond Inc

BYON
🏛️ 美国 →
9.78
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 9.86 9.93 9.86 9.89 74.9K
09:31 9.99 10.01 9.95 10.01 29.3K
09:32 10.00 10.01 9.93 9.96 36.5K
09:33 9.94 10.02 9.94 10.02 24.7K
09:34 10.03 10.03 9.94 9.94 5.2K
09:35 9.94 9.96 9.94 9.95 2.5K
09:36 9.90 9.94 9.89 9.93 14.3K
09:37 9.93 9.97 9.92 9.93 14.4K
09:38 9.93 9.93 9.92 9.91 21.6K
09:39 9.90 9.90 9.87 9.87 2.5K
09:40 9.87 9.96 9.87 9.95 15.1K
09:41 9.92 9.92 9.89 9.89 3.1K
09:42 9.91 9.91 9.88 9.88 3.6K
09:43 9.87 9.91 9.87 9.87 7.9K
09:44 9.85 9.87 9.85 9.87 1.4K
09:45 9.87 9.87 9.80 9.81 22.0K
09:46 9.82 9.82 9.77 9.79 5.1K
09:47 9.78 9.80 9.78 9.79 5.2K
09:48 9.78 9.78 9.75 9.74 10.3K
09:49 9.72 9.72 9.70 9.70 3.9K
09:50 9.72 9.74 9.71 9.74 4.2K
09:51 9.74 9.75 9.74 9.75 10.8K
09:52 9.74 9.74 9.68 9.68 12.3K
09:53 9.65 9.65 9.62 9.63 1.7K
09:54 9.61 9.64 9.61 9.64 2.5K
09:55 9.62 9.67 9.62 9.67 11.8K
09:56 9.67 9.67 9.60 9.61 10.3K
09:57 9.61 9.65 9.61 9.65 7.1K
09:58 9.64 9.64 9.61 9.61 3.8K
09:59 9.61 9.62 9.60 9.62 4.2K
10:00 9.59 9.59 9.55 9.59 21.1K
10:01 9.56 9.60 9.56 9.58 10.8K
10:02 9.59 9.59 9.53 9.53 15.7K
10:03 9.53 9.57 9.53 9.57 12.1K
10:04 9.58 9.59 9.58 9.59 3.9K
10:05 9.59 9.66 9.59 9.65 30.9K
10:06 9.66 9.67 9.65 9.67 2.1K
10:07 9.67 9.67 9.65 9.65 14.1K
10:08 9.65 9.65 9.63 9.63 3.3K
10:09 9.62 9.62 9.59 9.59 6.5K
10:10 9.59 9.60 9.58 9.58 10.8K
10:11 9.59 9.59 9.58 9.59 6.0K
10:12 9.58 9.58 9.55 9.57 5.2K
10:13 9.57 9.60 9.57 9.60 8.0K
10:14 9.60 9.60 9.60 9.60 7.8K
10:15 9.58 9.61 9.58 9.60 23.6K
10:16 9.60 9.60 9.56 9.56 9.4K
10:17 9.56 9.56 9.54 9.55 14.7K
10:18 9.56 9.57 9.56 9.57 4.3K
10:19 9.54 9.56 9.54 9.54 8.1K
10:20 9.54 9.54 9.50 9.54 7.7K
10:21 9.54 9.54 9.51 9.52 12.0K
10:22 9.52 9.53 9.51 9.52 9.3K
10:23 9.52 9.55 9.52 9.55 12.3K
10:24 9.56 9.56 9.53 9.53 9.0K
10:25 9.52 9.52 9.48 9.52 18.7K
10:26 9.53 9.54 9.53 9.54 9.2K
10:27 9.55 9.56 9.54 9.56 8.6K
10:28 9.59 9.62 9.59 9.60 6.7K
10:29 9.62 9.63 9.62 9.63 8.4K
10:30 9.63 9.68 9.63 9.68 14.5K
10:31 9.65 9.65 9.64 9.65 7.7K
10:32 9.61 9.62 9.61 9.61 2.8K
10:33 9.61 9.61 9.61 9.61 6.6K
10:34 9.61 9.62 9.60 9.62 4.9K
10:35 9.61 9.61 9.59 9.59 2.1K
10:36 9.57 9.57 9.55 9.55 8.6K
10:37 9.56 9.57 9.53 9.53 5.5K
10:38 9.52 9.52 9.51 9.51 5.8K
10:39 9.54 9.54 9.53 9.53 4.4K
10:40 9.53 9.54 9.53 9.54 6.8K
10:41 9.54 9.55 9.52 9.55 5.8K
10:42 9.54 9.54 9.52 9.52 4.8K
10:43 9.53 9.54 9.53 9.53 3.6K
10:44 9.53 9.55 9.52 9.52 4.7K
10:45 9.51 9.51 9.51 9.51 2.0K
10:46 9.52 9.52 9.50 9.51 3.5K
10:47 9.51 9.51 9.50 9.51 5.3K
10:48 9.51 9.54 9.51 9.54 10.3K
10:49 9.53 9.53 9.53 9.53 2.4K
10:50 9.53 9.57 9.53 9.57 5.2K
10:51 9.56 9.56 9.54 9.54 9.0K
10:52 9.55 9.55 9.54 9.54 4.8K
10:53 9.52 9.56 9.52 9.56 12.9K
10:54 9.56 9.56 9.56 9.56 1.9K
10:55 9.58 9.59 9.58 9.58 5.8K
10:56 9.59 9.59 9.59 9.59 1.3K
10:58 9.59 9.62 9.59 9.60 6.3K
10:59 9.61 9.61 9.59 9.59 6.5K
11:00 9.59 9.62 9.59 9.62 6.7K
11:01 9.61 9.62 9.61 9.62 2.7K
11:02 9.62 9.62 9.62 9.62 1.2K
11:03 9.62 9.62 9.60 9.60 4.1K
11:04 9.59 9.60 9.59 9.60 5.9K
11:05 9.59 9.59 9.59 9.59 0.8K
11:06 9.60 9.64 9.60 9.64 9.5K
11:07 9.63 9.63 9.63 9.63 3.6K
11:08 9.63 9.65 9.63 9.65 4.5K
11:09 9.63 9.63 9.63 9.62 5.0K
11:10 9.63 9.65 9.63 9.64 4.6K
11:11 9.64 9.64 9.64 9.64 1.0K
11:12 9.63 9.67 9.63 9.67 22.5K
11:13 9.69 9.69 9.66 9.65 8.2K
11:14 9.66 9.66 9.66 9.65 1.7K
11:15 9.66 9.71 9.66 9.71 11.1K
11:16 9.71 9.74 9.71 9.74 5.3K
11:17 9.74 9.74 9.73 9.73 5.3K
11:18 9.74 9.76 9.74 9.76 5.4K
11:19 9.76 9.76 9.73 9.73 7.5K
11:20 9.71 9.71 9.71 9.71 1.5K
11:21 9.71 9.72 9.71 9.72 6.7K
11:22 9.70 9.71 9.70 9.71 4.1K
11:23 9.71 9.71 9.71 9.71 2.1K
11:24 9.71 9.71 9.71 9.71 2.3K
11:25 9.70 9.70 9.70 9.70 1.6K
11:26 9.70 9.70 9.70 9.70 2.2K
11:27 9.69 9.69 9.69 9.69 3.1K
11:28 9.68 9.69 9.68 9.69 11.5K
11:29 9.70 9.73 9.70 9.73 9.7K
11:30 9.73 9.73 9.73 9.73 11.4K
11:31 9.73 9.73 9.71 9.71 6.5K
11:32 9.72 9.77 9.72 9.77 8.3K
11:33 9.78 9.78 9.77 9.77 9.3K
11:34 9.77 9.77 9.77 9.77 12.8K
11:35 9.76 9.76 9.74 9.74 2.2K
11:36 9.77 9.77 9.74 9.74 7.5K
11:37 9.74 9.74 9.73 9.73 4.0K
11:38 9.73 9.73 9.72 9.72 2.8K
11:39 9.72 9.72 9.72 9.72 1.2K
11:40 9.72 9.73 9.72 9.73 9.9K
11:41 9.73 9.73 9.72 9.72 4.6K
11:42 9.72 9.73 9.72 9.72 4.8K
11:44 9.69 9.70 9.69 9.70 7.8K
11:45 9.70 9.70 9.67 9.67 7.6K
11:46 9.67 9.69 9.67 9.69 2.8K
11:47 9.69 9.69 9.68 9.68 1.3K
11:48 9.67 9.67 9.67 9.67 1.7K
11:49 9.66 9.66 9.65 9.65 1.3K
11:50 9.65 9.65 9.65 9.65 2.9K
11:51 9.65 9.66 9.64 9.66 7.8K
11:53 9.67 9.67 9.66 9.66 1.3K
11:54 9.66 9.69 9.66 9.69 14.0K
11:56 9.71 9.71 9.70 9.70 2.9K
11:57 9.71 9.72 9.71 9.72 7.0K
11:58 9.72 9.72 9.72 9.72 6.2K
11:59 9.72 9.72 9.72 9.72 1.6K
12:00 9.72 9.72 9.72 9.72 3.8K
12:01 9.73 9.73 9.73 9.73 2.7K
12:02 9.72 9.72 9.72 9.72 3.0K
12:03 9.72 9.72 9.71 9.71 0.7K
12:04 9.72 9.72 9.72 9.72 3.9K
12:05 9.72 9.72 9.72 9.72 0.4K
12:06 9.72 9.73 9.72 9.73 2.3K
12:07 9.70 9.70 9.69 9.69 6.2K
12:08 9.68 9.68 9.68 9.68 1.2K
12:09 9.68 9.68 9.68 9.68 2.0K
12:10 9.67 9.67 9.67 9.66 5.3K
12:11 9.67 9.67 9.67 9.66 3.4K
12:12 9.65 9.65 9.65 9.65 1.3K
12:13 9.66 9.67 9.66 9.66 7.6K
12:14 9.68 9.68 9.68 9.68 1.5K
12:15 9.67 9.67 9.67 9.67 2.7K
12:16 9.67 9.67 9.67 9.67 3.2K
12:17 9.68 9.68 9.68 9.68 3.4K
12:18 9.70 9.72 9.70 9.71 5.5K
12:19 9.71 9.71 9.71 9.71 2.2K
12:20 9.70 9.70 9.70 9.70 1.7K
12:21 9.69 9.69 9.69 9.69 4.1K
12:23 9.69 9.69 9.67 9.66 2.5K
12:24 9.67 9.67 9.64 9.65 13.9K
12:25 9.65 9.65 9.65 9.65 1.1K
12:26 9.65 9.65 9.65 9.65 3.9K
12:27 9.66 9.68 9.66 9.67 17.4K
12:28 9.67 9.68 9.67 9.68 2.2K
12:29 9.68 9.69 9.68 9.69 2.1K
12:30 9.69 9.69 9.68 9.68 5.6K
12:31 9.68 9.68 9.68 9.68 0.5K
12:32 9.68 9.69 9.68 9.69 7.6K
12:34 9.68 9.68 9.68 9.68 1.8K
12:35 9.69 9.69 9.69 9.69 5.0K
12:37 9.68 9.68 9.68 9.68 2.8K
12:39 9.67 9.67 9.67 9.67 1.0K
12:40 9.67 9.67 9.65 9.65 7.4K
12:42 9.65 9.65 9.65 9.65 0.9K
12:43 9.64 9.64 9.64 9.64 1.8K
12:45 9.64 9.64 9.64 9.64 1.6K
12:46 9.64 9.66 9.64 9.65 5.9K
12:47 9.66 9.66 9.66 9.65 3.0K
12:49 9.65 9.65 9.65 9.65 2.3K
12:50 9.65 9.65 9.64 9.64 3.3K
12:51 9.62 9.62 9.62 9.62 2.4K
12:53 9.63 9.63 9.62 9.62 3.5K
12:54 9.60 9.61 9.60 9.61 5.4K
12:55 9.60 9.60 9.60 9.60 1.3K
12:56 9.58 9.58 9.58 9.58 1.2K
12:57 9.58 9.59 9.58 9.59 7.4K
12:58 9.60 9.60 9.60 9.60 5.7K
12:59 9.61 9.61 9.61 9.61 0.8K
13:00 9.61 9.64 9.61 9.64 5.3K
13:01 9.65 9.65 9.65 9.65 0.8K
13:02 9.65 9.65 9.65 9.65 1.3K
13:03 9.65 9.65 9.62 9.62 2.4K
13:04 9.62 9.62 9.58 9.59 6.0K
13:05 9.59 9.59 9.59 9.59 1.2K
13:06 9.59 9.59 9.59 9.59 3.5K
13:07 9.60 9.60 9.59 9.59 3.3K
13:09 9.60 9.61 9.60 9.61 11.2K
13:10 9.60 9.60 9.58 9.57 6.7K
13:11 9.60 9.61 9.60 9.61 1.3K
13:12 9.62 9.66 9.62 9.65 5.6K
13:13 9.66 9.66 9.66 9.65 2.2K
13:14 9.64 9.64 9.62 9.62 1.7K
13:15 9.61 9.65 9.61 9.65 14.9K
13:16 9.64 9.64 9.62 9.62 4.3K
13:17 9.61 9.61 9.61 9.61 1.0K
13:18 9.61 9.61 9.61 9.61 1.4K
13:19 9.62 9.63 9.62 9.63 3.3K
13:20 9.62 9.62 9.62 9.62 2.3K
13:21 9.62 9.62 9.62 9.62 10.5K
13:24 9.60 9.60 9.60 9.60 3.7K
13:26 9.59 9.59 9.59 9.59 0.6K
13:28 9.59 9.59 9.59 9.59 5.7K
13:29 9.60 9.61 9.60 9.61 14.7K
13:30 9.62 9.63 9.62 9.63 5.6K
13:31 9.64 9.64 9.64 9.64 1.6K
13:32 9.64 9.64 9.63 9.63 6.3K
13:33 9.63 9.67 9.63 9.67 19.6K
13:34 9.69 9.69 9.67 9.67 5.4K
13:35 9.68 9.68 9.67 9.67 2.8K
13:36 9.66 9.67 9.66 9.66 1.9K
13:37 9.67 9.67 9.67 9.67 0.9K
13:38 9.68 9.68 9.68 9.68 1.6K
13:39 9.67 9.70 9.67 9.70 7.5K
13:40 9.71 9.71 9.70 9.70 5.6K
13:41 9.69 9.69 9.69 9.69 0.1K
13:42 9.69 9.70 9.69 9.70 3.3K
13:43 9.70 9.70 9.69 9.69 3.1K
13:44 9.69 9.69 9.68 9.68 2.1K
13:45 9.68 9.68 9.67 9.67 2.5K
13:46 9.68 9.68 9.68 9.68 6.2K
13:47 9.68 9.68 9.67 9.67 3.0K
13:48 9.67 9.67 9.67 9.66 1.2K
13:50 9.66 9.66 9.66 9.66 3.6K
13:51 9.64 9.64 9.64 9.64 0.6K
13:52 9.64 9.64 9.64 9.64 2.2K
13:53 9.64 9.64 9.64 9.64 2.6K
13:54 9.64 9.64 9.61 9.61 3.9K
13:55 9.61 9.61 9.61 9.60 1.1K
13:56 9.60 9.61 9.60 9.61 10.5K
13:57 9.61 9.61 9.61 9.61 0.5K
13:58 9.61 9.61 9.60 9.60 2.7K
13:59 9.60 9.62 9.59 9.59 5.2K
14:00 9.63 9.64 9.63 9.63 6.5K
14:01 9.61 9.61 9.57 9.57 5.8K
14:02 9.55 9.55 9.52 9.53 4.2K
14:03 9.53 9.53 9.53 9.53 3.5K
14:04 9.53 9.53 9.51 9.52 3.8K
14:05 9.54 9.54 9.54 9.53 8.8K
14:06 9.52 9.52 9.52 9.52 1.4K
14:07 9.54 9.55 9.54 9.55 6.2K
14:08 9.55 9.55 9.54 9.54 1.9K
14:09 9.52 9.55 9.52 9.55 5.3K
14:10 9.56 9.56 9.55 9.56 3.5K
14:11 9.56 9.57 9.56 9.57 5.3K
14:13 9.55 9.55 9.53 9.53 3.4K
14:14 9.53 9.53 9.51 9.51 5.4K
14:15 9.52 9.52 9.52 9.52 4.8K
14:16 9.49 9.49 9.47 9.47 6.7K
14:17 9.46 9.47 9.45 9.46 4.2K
14:18 9.45 9.46 9.45 9.46 10.8K
14:19 9.46 9.46 9.45 9.45 10.3K
14:20 9.45 9.47 9.45 9.47 2.6K
14:21 9.47 9.47 9.43 9.43 11.1K
14:22 9.42 9.42 9.42 9.42 11.3K
14:23 9.43 9.43 9.43 9.43 1.9K
14:24 9.45 9.45 9.45 9.45 2.9K
14:25 9.44 9.47 9.43 9.44 13.1K
14:26 9.44 9.45 9.44 9.45 2.1K
14:27 9.46 9.46 9.41 9.43 14.7K
14:28 9.43 9.43 9.41 9.40 5.2K
14:29 9.41 9.41 9.41 9.41 3.1K
14:30 9.41 9.41 9.41 9.41 1.5K
14:31 9.42 9.43 9.42 9.43 1.7K
14:32 9.42 9.42 9.37 9.39 17.9K
14:33 9.39 9.39 9.34 9.34 19.1K
14:34 9.36 9.41 9.36 9.40 20.6K
14:35 9.42 9.44 9.41 9.44 9.8K
14:36 9.44 9.44 9.39 9.39 9.8K
14:37 9.36 9.36 9.27 9.27 25.3K
14:38 9.28 9.32 9.28 9.30 18.7K
14:39 9.32 9.32 9.30 9.30 7.3K
14:40 9.30 9.30 9.29 9.29 7.8K
14:41 9.28 9.32 9.28 9.32 22.8K
14:42 9.32 9.38 9.32 9.38 26.8K
14:43 9.39 9.40 9.39 9.40 3.5K
14:44 9.39 9.39 9.37 9.37 3.5K
14:45 9.36 9.37 9.36 9.37 6.7K
14:46 9.36 9.36 9.32 9.32 5.4K
14:47 9.32 9.32 9.30 9.30 6.1K
14:48 9.28 9.28 9.27 9.27 10.4K
14:49 9.25 9.26 9.25 9.24 16.6K
14:50 9.25 9.26 9.22 9.26 49.4K
14:51 9.26 9.32 9.26 9.31 10.3K
14:52 9.31 9.33 9.31 9.33 6.7K
14:53 9.29 9.29 9.29 9.29 4.1K
14:54 9.30 9.31 9.30 9.30 4.3K
14:55 9.30 9.32 9.29 9.32 8.5K
14:56 9.31 9.31 9.31 9.31 18.3K
14:57 9.28 9.28 9.26 9.26 9.2K
14:58 9.24 9.26 9.21 9.22 14.4K
14:59 9.22 9.22 9.19 9.20 11.9K
15:00 9.20 9.20 9.15 9.16 7.7K
15:01 9.17 9.18 9.16 9.18 10.7K
15:02 9.18 9.21 9.17 9.21 12.1K
15:03 9.22 9.22 9.16 9.16 11.0K
15:04 9.16 9.16 9.13 9.14 11.7K
15:05 9.15 9.15 9.12 9.12 7.7K
15:06 9.13 9.15 9.12 9.15 14.4K
15:07 9.15 9.18 9.14 9.18 8.1K
15:08 9.16 9.16 9.13 9.15 13.9K
15:09 9.18 9.19 9.15 9.18 8.7K
15:10 9.17 9.17 9.17 9.17 17.8K
15:11 9.16 9.19 9.16 9.19 11.3K
15:12 9.20 9.23 9.20 9.23 16.2K
15:13 9.22 9.22 9.19 9.20 9.4K
15:14 9.22 9.26 9.22 9.22 17.0K
15:15 9.23 9.28 9.22 9.28 24.9K
15:16 9.27 9.27 9.21 9.21 15.0K
15:17 9.21 9.21 9.20 9.21 8.0K
15:18 9.24 9.24 9.23 9.23 9.4K
15:19 9.21 9.24 9.21 9.24 8.8K
15:20 9.23 9.26 9.23 9.26 9.2K
15:21 9.27 9.28 9.25 9.25 6.2K
15:22 9.25 9.26 9.25 9.25 15.6K
15:23 9.25 9.25 9.25 9.25 2.0K
15:24 9.25 9.29 9.25 9.28 7.5K
15:25 9.28 9.28 9.27 9.27 5.5K
15:26 9.26 9.26 9.22 9.23 19.0K
15:27 9.23 9.26 9.23 9.26 9.4K
15:28 9.26 9.26 9.25 9.24 15.4K
15:29 9.25 9.25 9.23 9.24 11.2K
15:30 9.24 9.24 9.21 9.22 16.0K
15:31 9.22 9.27 9.22 9.26 13.4K
15:32 9.25 9.25 9.22 9.22 3.8K
15:33 9.22 9.23 9.21 9.21 9.1K
15:34 9.21 9.25 9.21 9.24 11.7K
15:35 9.25 9.26 9.25 9.26 7.2K
15:36 9.27 9.28 9.25 9.24 15.5K
15:37 9.24 9.24 9.22 9.22 6.6K
15:38 9.22 9.24 9.22 9.24 15.9K
15:39 9.24 9.24 9.22 9.23 12.1K
15:40 9.22 9.22 9.19 9.20 14.5K
15:41 9.20 9.22 9.20 9.22 6.4K
15:42 9.22 9.22 9.19 9.20 9.7K
15:43 9.20 9.20 9.19 9.20 13.9K
15:44 9.19 9.20 9.18 9.19 17.9K
15:45 9.19 9.21 9.19 9.21 21.2K
15:46 9.21 9.21 9.20 9.20 13.5K
15:47 9.21 9.22 9.20 9.20 23.4K
15:48 9.20 9.22 9.19 9.19 23.5K
15:49 9.19 9.19 9.19 9.19 7.3K
15:50 9.20 9.25 9.20 9.24 34.4K
15:51 9.25 9.26 9.25 9.26 72.9K
15:52 9.26 9.26 9.25 9.26 12.5K
15:53 9.26 9.26 9.23 9.23 43.3K
15:54 9.22 9.22 9.20 9.21 20.5K
15:55 9.20 9.20 9.17 9.19 31.0K
15:56 9.20 9.20 9.20 9.20 25.7K
15:57 9.20 9.21 9.18 9.19 156.9K
15:58 9.19 9.19 9.13 9.13 166.4K
15:59 9.13 9.15 9.13 9.13 437.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据