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 9.24 9.26 9.13 9.26 27.5K
09:31 9.21 9.26 9.18 9.20 3.8K
09:32 9.19 9.20 9.17 9.20 7.3K
09:33 9.16 9.21 9.16 9.21 16.3K
09:34 9.19 9.22 9.16 9.19 7.3K
09:35 9.15 9.20 9.13 9.20 11.6K
09:36 9.22 9.22 9.15 9.17 13.2K
09:37 9.17 9.23 9.17 9.20 27.1K
09:38 9.22 9.22 9.16 9.18 5.3K
09:39 9.19 9.20 9.18 9.18 1.7K
09:40 9.20 9.20 9.17 9.16 4.5K
09:41 9.16 9.16 9.13 9.15 8.3K
09:42 9.17 9.17 9.16 9.17 7.4K
09:43 9.16 9.16 9.13 9.14 4.5K
09:44 9.12 9.14 9.09 9.09 22.5K
09:45 9.14 9.17 9.13 9.17 6.2K
09:46 9.21 9.22 9.20 9.21 5.9K
09:47 9.22 9.23 9.22 9.22 5.2K
09:48 9.23 9.24 9.23 9.25 8.1K
09:49 9.26 9.26 9.23 9.23 5.9K
09:50 9.25 9.26 9.25 9.26 4.5K
09:52 9.24 9.25 9.24 9.24 3.9K
09:53 9.24 9.27 9.23 9.27 3.5K
09:54 9.26 9.27 9.26 9.26 3.3K
09:55 9.25 9.26 9.24 9.24 6.6K
09:56 9.26 9.26 9.26 9.26 3.1K
09:57 9.23 9.23 9.23 9.23 4.7K
09:58 9.23 9.23 9.21 9.20 6.6K
09:59 9.18 9.20 9.18 9.19 3.2K
10:00 9.21 9.23 9.21 9.23 13.1K
10:01 9.23 9.28 9.21 9.26 18.7K
10:02 9.21 9.23 9.21 9.22 3.9K
10:03 9.24 9.24 9.24 9.24 1.7K
10:04 9.23 9.23 9.22 9.22 8.4K
10:05 9.17 9.19 9.16 9.19 3.2K
10:06 9.21 9.26 9.21 9.26 9.4K
10:07 9.26 9.26 9.23 9.24 11.9K
10:08 9.23 9.25 9.23 9.24 13.1K
10:09 9.23 9.23 9.22 9.22 1.3K
10:10 9.22 9.23 9.22 9.23 5.4K
10:11 9.22 9.22 9.22 9.22 2.5K
10:12 9.22 9.22 9.21 9.21 5.8K
10:13 9.21 9.21 9.21 9.21 2.5K
10:14 9.22 9.22 9.19 9.21 8.3K
10:15 9.22 9.22 9.21 9.22 2.8K
10:16 9.22 9.25 9.22 9.25 10.2K
10:17 9.25 9.26 9.24 9.24 6.6K
10:18 9.25 9.27 9.25 9.27 13.2K
10:19 9.26 9.26 9.24 9.25 4.2K
10:20 9.27 9.30 9.26 9.26 11.6K
10:21 9.25 9.25 9.25 9.24 3.2K
10:22 9.25 9.25 9.24 9.24 3.5K
10:23 9.24 9.25 9.24 9.24 6.5K
10:24 9.28 9.31 9.28 9.31 20.3K
10:25 9.29 9.29 9.28 9.29 7.8K
10:26 9.26 9.26 9.23 9.23 7.6K
10:27 9.24 9.24 9.24 9.24 6.5K
10:28 9.29 9.29 9.28 9.28 3.4K
10:29 9.26 9.26 9.25 9.25 1.6K
10:30 9.25 9.27 9.25 9.27 4.3K
10:31 9.25 9.26 9.24 9.24 5.3K
10:32 9.25 9.28 9.25 9.28 3.3K
10:33 9.27 9.27 9.27 9.27 0.9K
10:34 9.26 9.26 9.23 9.25 10.6K
10:35 9.22 9.25 9.22 9.25 6.1K
10:36 9.25 9.26 9.25 9.26 3.5K
10:37 9.25 9.29 9.25 9.29 12.9K
10:38 9.28 9.33 9.28 9.33 9.4K
10:39 9.33 9.40 9.33 9.38 14.3K
10:40 9.39 9.45 9.39 9.45 15.3K
10:41 9.43 9.43 9.40 9.40 9.8K
10:42 9.38 9.38 9.37 9.38 4.8K
10:43 9.38 9.40 9.38 9.40 8.1K
10:44 9.41 9.41 9.39 9.39 14.3K
10:45 9.37 9.38 9.36 9.36 12.0K
10:46 9.37 9.38 9.36 9.38 11.4K
10:47 9.38 9.38 9.38 9.38 10.3K
10:48 9.38 9.40 9.38 9.40 3.2K
10:49 9.37 9.37 9.35 9.36 4.6K
10:50 9.38 9.38 9.37 9.37 5.4K
10:51 9.37 9.37 9.36 9.36 8.7K
10:52 9.36 9.38 9.35 9.38 7.3K
10:53 9.38 9.38 9.37 9.37 3.6K
10:54 9.34 9.34 9.33 9.34 19.0K
10:55 9.33 9.33 9.33 9.32 3.4K
10:56 9.32 9.32 9.32 9.32 4.8K
10:57 9.28 9.28 9.27 9.27 5.4K
10:58 9.27 9.28 9.27 9.28 5.0K
10:59 9.26 9.27 9.26 9.27 7.6K
11:00 9.29 9.30 9.27 9.27 14.2K
11:01 9.29 9.35 9.29 9.35 6.7K
11:02 9.36 9.36 9.36 9.36 1.9K
11:03 9.37 9.37 9.36 9.36 5.8K
11:04 9.34 9.34 9.30 9.30 3.0K
11:05 9.28 9.28 9.27 9.28 4.6K
11:06 9.28 9.28 9.23 9.23 5.7K
11:07 9.23 9.23 9.23 9.23 6.0K
11:08 9.25 9.25 9.23 9.23 5.8K
11:09 9.24 9.24 9.22 9.22 10.8K
11:10 9.22 9.22 9.21 9.21 5.5K
11:12 9.21 9.21 9.21 9.21 4.0K
11:13 9.21 9.21 9.20 9.20 11.5K
11:14 9.20 9.20 9.18 9.20 3.5K
11:15 9.20 9.20 9.20 9.20 4.6K
11:16 9.21 9.22 9.21 9.22 3.4K
11:17 9.24 9.24 9.22 9.22 11.1K
11:18 9.22 9.22 9.22 9.22 2.9K
11:19 9.20 9.21 9.20 9.20 2.8K
11:20 9.21 9.21 9.21 9.21 2.4K
11:21 9.21 9.21 9.15 9.17 18.7K
11:22 9.14 9.18 9.14 9.18 12.2K
11:23 9.20 9.20 9.18 9.18 2.0K
11:24 9.17 9.18 9.17 9.18 3.8K
11:25 9.17 9.18 9.17 9.18 5.4K
11:26 9.20 9.20 9.19 9.19 3.3K
11:27 9.18 9.18 9.17 9.16 19.8K
11:28 9.16 9.17 9.16 9.17 2.1K
11:29 9.16 9.16 9.16 9.16 2.8K
11:30 9.15 9.15 9.15 9.15 1.3K
11:31 9.15 9.15 9.15 9.15 2.7K
11:32 9.16 9.17 9.16 9.17 4.2K
11:33 9.17 9.17 9.15 9.15 10.1K
11:34 9.15 9.15 9.14 9.14 5.6K
11:35 9.14 9.15 9.14 9.15 1.6K
11:36 9.16 9.18 9.16 9.18 13.4K
11:37 9.19 9.19 9.18 9.19 3.7K
11:38 9.18 9.18 9.18 9.18 0.7K
11:39 9.19 9.19 9.19 9.19 2.2K
11:40 9.19 9.20 9.19 9.20 6.1K
11:41 9.20 9.20 9.20 9.20 3.3K
11:42 9.20 9.20 9.20 9.20 0.8K
11:43 9.20 9.20 9.20 9.20 6.3K
11:44 9.21 9.21 9.21 9.21 0.8K
11:45 9.21 9.21 9.21 9.21 4.3K
11:47 9.21 9.21 9.20 9.21 1.6K
11:48 9.20 9.20 9.20 9.20 6.3K
11:49 9.20 9.20 9.18 9.18 4.3K
11:50 9.16 9.16 9.16 9.16 2.1K
11:51 9.17 9.17 9.17 9.17 1.3K
11:52 9.18 9.20 9.18 9.20 7.2K
11:53 9.19 9.20 9.18 9.18 12.9K
11:54 9.18 9.18 9.18 9.18 0.1K
11:55 9.18 9.18 9.17 9.17 2.7K
11:56 9.17 9.17 9.17 9.16 2.7K
11:57 9.16 9.18 9.16 9.18 9.4K
11:58 9.17 9.19 9.17 9.19 3.3K
11:59 9.19 9.19 9.19 9.19 0.8K
12:00 9.19 9.19 9.19 9.19 3.4K
12:01 9.18 9.18 9.18 9.18 7.8K
12:03 9.15 9.15 9.15 9.15 2.2K
12:04 9.14 9.14 9.10 9.11 13.5K
12:05 9.14 9.14 9.14 9.14 3.5K
12:06 9.15 9.15 9.15 9.15 4.8K
12:07 9.15 9.15 9.15 9.15 4.2K
12:08 9.14 9.14 9.13 9.13 4.1K
12:09 9.11 9.11 9.11 9.11 2.7K
12:10 9.11 9.11 9.10 9.10 10.3K
12:11 9.07 9.07 9.06 9.06 13.5K
12:12 9.05 9.05 9.05 9.05 0.5K
12:13 9.05 9.06 9.04 9.06 9.7K
12:14 9.06 9.06 9.05 9.05 9.2K
12:15 9.05 9.05 9.05 9.05 4.0K
12:16 9.05 9.06 9.04 9.06 14.6K
12:17 9.06 9.06 9.05 9.05 4.5K
12:18 9.05 9.05 9.03 9.04 14.1K
12:19 9.04 9.04 9.02 9.02 7.9K
12:20 9.04 9.05 9.04 9.05 12.4K
12:21 9.05 9.05 9.05 9.05 0.7K
12:22 9.04 9.04 9.04 9.04 0.9K
12:23 9.03 9.03 9.03 9.03 1.0K
12:24 9.03 9.04 9.03 9.04 15.3K
12:25 9.04 9.05 9.03 9.05 6.9K
12:26 9.04 9.07 9.04 9.06 8.3K
12:27 9.05 9.05 9.05 9.04 3.8K
12:28 9.05 9.05 9.05 9.05 4.4K
12:29 9.06 9.09 9.06 9.09 14.9K
12:31 9.08 9.09 9.08 9.09 3.6K
12:32 9.08 9.08 9.07 9.07 9.6K
12:33 9.06 9.06 9.06 9.06 1.5K
12:34 9.06 9.06 9.05 9.05 11.4K
12:35 9.04 9.05 9.04 9.05 3.1K
12:36 9.05 9.05 9.04 9.04 1.5K
12:37 9.04 9.04 9.04 9.04 3.1K
12:38 9.04 9.04 9.04 9.04 3.5K
12:39 9.04 9.04 9.02 9.02 4.6K
12:40 9.01 9.04 9.00 9.04 60.4K
12:41 9.04 9.04 9.04 9.04 0.8K
12:42 9.04 9.07 9.04 9.07 10.4K
12:43 9.06 9.06 9.03 9.03 1.7K
12:44 9.03 9.03 9.03 9.03 1.0K
12:45 9.04 9.05 9.04 9.05 11.5K
12:46 9.04 9.04 9.03 9.03 2.9K
12:47 9.02 9.03 9.02 9.03 10.6K
12:49 9.01 9.02 9.01 9.02 4.8K
12:50 9.03 9.03 9.03 9.03 4.7K
12:51 9.03 9.03 9.03 9.03 1.7K
12:52 9.03 9.03 9.03 9.03 1.3K
12:53 9.02 9.12 9.02 9.11 19.9K
12:54 9.11 9.13 9.11 9.13 3.0K
12:55 9.14 9.14 9.11 9.10 8.1K
12:56 9.11 9.11 9.10 9.10 0.3K
12:57 9.10 9.10 9.10 9.10 0.3K
12:58 9.11 9.15 9.10 9.14 9.4K
12:59 9.15 9.17 9.15 9.16 3.4K
13:00 9.16 9.16 9.15 9.15 2.9K
13:01 9.17 9.19 9.16 9.15 17.1K
13:02 9.14 9.14 9.12 9.12 4.0K
13:03 9.11 9.11 9.11 9.11 2.3K
13:04 9.11 9.14 9.11 9.14 5.1K
13:05 9.14 9.15 9.13 9.15 5.8K
13:06 9.15 9.15 9.15 9.15 1.8K
13:07 9.15 9.15 9.13 9.13 2.7K
13:08 9.14 9.14 9.13 9.13 5.3K
13:09 9.13 9.13 9.12 9.12 1.1K
13:10 9.14 9.15 9.13 9.13 14.6K
13:11 9.09 9.09 9.07 9.07 1.6K
13:12 9.08 9.08 9.07 9.07 1.8K
13:13 9.08 9.08 9.07 9.07 1.7K
13:14 9.07 9.07 9.07 9.07 0.2K
13:15 9.07 9.07 9.06 9.06 5.7K
13:16 9.05 9.08 9.05 9.08 10.5K
13:17 9.08 9.09 9.08 9.09 3.9K
13:18 9.09 9.09 9.07 9.07 4.5K
13:19 9.06 9.06 9.05 9.06 2.1K
13:20 9.06 9.06 9.05 9.05 2.3K
13:21 9.04 9.04 9.02 9.02 2.1K
13:22 9.00 9.01 8.98 9.01 20.2K
13:23 9.01 9.04 9.01 9.02 19.4K
13:25 9.01 9.01 9.00 8.99 4.3K
13:26 8.98 8.99 8.98 8.97 7.2K
13:27 8.97 8.98 8.96 8.98 7.2K
13:28 8.97 8.97 8.96 8.96 3.5K
13:29 8.96 8.98 8.96 8.98 10.7K
13:30 8.98 8.98 8.97 8.97 4.9K
13:31 8.97 8.98 8.97 8.98 7.2K
13:32 8.96 8.96 8.96 8.96 1.3K
13:33 8.96 8.97 8.96 8.96 2.4K
13:34 8.97 8.97 8.95 8.95 16.5K
13:35 8.97 8.99 8.97 8.99 5.4K
13:36 8.99 8.99 8.99 8.99 6.5K
13:37 9.00 9.00 9.00 9.00 6.1K
13:38 9.00 9.00 9.00 8.99 5.9K
13:39 8.98 8.99 8.98 8.99 8.0K
13:40 9.00 9.00 9.00 9.00 4.5K
13:41 9.00 9.00 8.99 8.99 9.0K
13:42 8.99 8.99 8.99 8.99 0.4K
13:43 8.98 8.99 8.96 8.96 10.7K
13:44 8.97 8.97 8.97 8.97 3.4K
13:45 8.98 8.98 8.98 8.98 1.2K
13:46 8.97 8.98 8.97 8.98 3.8K
13:47 8.99 8.99 8.97 8.97 9.0K
13:48 8.96 8.96 8.94 8.94 10.4K
13:49 8.95 8.95 8.94 8.95 4.7K
13:50 8.95 8.95 8.94 8.94 4.9K
13:51 8.93 8.95 8.93 8.93 4.5K
13:52 8.93 8.93 8.91 8.90 14.2K
13:53 8.92 8.94 8.90 8.90 14.8K
13:54 8.90 8.92 8.90 8.92 12.3K
13:55 8.92 8.92 8.91 8.90 21.8K
13:56 8.90 8.91 8.90 8.91 4.4K
13:57 8.90 8.90 8.89 8.89 8.9K
13:58 8.88 8.88 8.86 8.86 15.7K
13:59 8.86 8.87 8.84 8.85 31.1K
14:00 8.87 8.89 8.87 8.89 10.0K
14:01 8.89 8.92 8.89 8.91 19.0K
14:02 8.89 8.89 8.88 8.88 3.5K
14:03 8.88 8.89 8.87 8.88 7.0K
14:04 8.89 8.90 8.89 8.89 6.1K
14:05 8.91 8.92 8.91 8.91 13.9K
14:06 8.92 8.92 8.89 8.89 14.8K
14:07 8.89 8.89 8.89 8.89 6.6K
14:08 8.90 8.91 8.90 8.91 9.6K
14:09 8.93 8.93 8.89 8.89 4.1K
14:10 8.87 8.88 8.84 8.85 33.3K
14:11 8.83 8.84 8.83 8.83 10.2K
14:12 8.82 8.85 8.82 8.85 6.5K
14:13 8.86 8.86 8.83 8.83 8.1K
14:14 8.82 8.82 8.81 8.81 7.0K
14:15 8.80 8.81 8.79 8.81 19.8K
14:16 8.81 8.82 8.80 8.82 13.3K
14:17 8.82 8.82 8.81 8.82 14.8K
14:18 8.82 8.82 8.81 8.80 5.5K
14:19 8.80 8.82 8.80 8.82 8.1K
14:20 8.82 8.83 8.80 8.81 29.7K
14:21 8.85 8.86 8.84 8.85 37.1K
14:22 8.86 8.89 8.85 8.89 11.4K
14:23 8.90 8.90 8.87 8.87 9.1K
14:24 8.86 8.87 8.86 8.87 3.3K
14:25 8.88 8.94 8.88 8.94 21.4K
14:26 8.93 8.94 8.93 8.94 6.9K
14:27 8.94 8.97 8.94 8.97 16.1K
14:28 9.00 9.01 9.00 9.01 20.9K
14:29 9.00 9.03 9.00 9.03 14.0K
14:30 9.03 9.07 9.03 9.07 20.6K
14:31 9.08 9.11 9.08 9.09 7.5K
14:32 9.10 9.10 9.08 9.09 8.4K
14:33 9.09 9.09 9.08 9.07 25.1K
14:34 9.08 9.09 9.08 9.09 10.1K
14:35 9.07 9.11 9.07 9.10 12.8K
14:36 9.11 9.12 9.11 9.12 11.1K
14:37 9.13 9.14 9.12 9.11 31.5K
14:38 9.10 9.10 9.10 9.09 2.9K
14:39 9.10 9.13 9.10 9.12 17.7K
14:40 9.13 9.13 9.12 9.12 12.5K
14:41 9.12 9.13 9.12 9.12 15.6K
14:42 9.12 9.12 9.11 9.11 4.9K
14:43 9.12 9.12 9.11 9.11 5.4K
14:44 9.11 9.12 9.11 9.12 12.6K
14:45 9.12 9.14 9.12 9.14 9.7K
14:46 9.14 9.15 9.12 9.12 13.7K
14:47 9.12 9.12 9.11 9.11 5.3K
14:48 9.12 9.12 9.10 9.10 9.7K
14:49 9.10 9.10 9.09 9.09 1.9K
14:50 9.11 9.11 9.10 9.10 10.6K
14:51 9.09 9.13 9.09 9.13 18.6K
14:52 9.12 9.14 9.12 9.11 10.9K
14:53 9.12 9.12 9.11 9.11 6.5K
14:54 9.11 9.12 9.11 9.12 6.2K
14:55 9.11 9.12 9.10 9.12 11.2K
14:56 9.11 9.11 9.11 9.11 4.0K
14:57 9.11 9.11 9.06 9.06 29.2K
14:58 9.07 9.08 9.07 9.08 2.9K
14:59 9.08 9.09 9.08 9.09 12.2K
15:00 9.10 9.12 9.10 9.12 15.3K
15:01 9.07 9.08 9.05 9.08 35.1K
15:02 9.08 9.08 9.06 9.07 12.2K
15:03 9.07 9.07 9.05 9.05 4.4K
15:04 9.05 9.06 9.05 9.05 5.7K
15:05 9.06 9.07 9.06 9.07 8.9K
15:06 9.06 9.06 9.05 9.05 2.4K
15:07 9.06 9.06 9.05 9.06 7.6K
15:08 9.06 9.06 9.05 9.06 8.0K
15:09 9.05 9.05 9.05 9.05 4.0K
15:10 9.05 9.05 9.05 9.05 7.3K
15:11 9.05 9.05 9.03 9.03 8.3K
15:12 9.03 9.03 9.00 9.01 18.6K
15:13 9.01 9.01 9.00 8.99 3.6K
15:14 8.99 8.99 8.98 8.98 13.8K
15:15 8.98 8.98 8.96 8.96 3.6K
15:16 8.97 8.97 8.97 8.97 4.7K
15:17 8.97 9.00 8.97 8.99 22.3K
15:18 8.98 8.99 8.98 8.99 6.8K
15:19 9.00 9.01 9.00 9.01 6.1K
15:20 9.00 9.01 9.00 9.00 10.5K
15:21 8.99 8.99 8.99 8.99 2.2K
15:22 8.98 8.98 8.97 8.97 2.5K
15:23 8.97 8.97 8.96 8.97 6.0K
15:24 8.97 8.97 8.95 8.97 22.1K
15:25 8.97 8.97 8.96 8.96 4.1K
15:26 8.95 8.95 8.92 8.92 18.5K
15:27 8.92 8.92 8.92 8.92 2.1K
15:28 8.94 8.94 8.92 8.92 6.0K
15:29 8.92 8.93 8.92 8.93 3.7K
15:30 8.94 8.94 8.93 8.94 24.6K
15:31 8.94 8.94 8.93 8.93 2.3K
15:32 8.92 8.93 8.92 8.92 18.7K
15:33 8.92 8.93 8.92 8.92 5.2K
15:34 8.93 8.95 8.92 8.95 21.8K
15:35 8.95 8.95 8.90 8.90 31.6K
15:36 8.90 8.90 8.88 8.88 6.4K
15:37 8.88 8.88 8.87 8.87 9.0K
15:38 8.87 8.88 8.87 8.88 5.1K
15:39 8.87 8.87 8.85 8.85 14.3K
15:40 8.86 8.87 8.86 8.86 7.0K
15:41 8.86 8.86 8.81 8.81 25.9K
15:42 8.82 8.82 8.81 8.81 9.7K
15:43 8.81 8.82 8.81 8.82 16.9K
15:44 8.82 8.85 8.81 8.85 17.5K
15:45 8.85 8.86 8.85 8.85 9.5K
15:46 8.84 8.89 8.84 8.89 23.8K
15:47 8.89 8.89 8.87 8.87 18.5K
15:48 8.85 8.86 8.84 8.84 11.5K
15:49 8.85 8.87 8.85 8.87 27.3K
15:50 8.88 8.88 8.83 8.85 38.5K
15:51 8.85 8.85 8.84 8.84 21.3K
15:52 8.84 8.85 8.83 8.84 24.9K
15:53 8.84 8.86 8.84 8.86 25.5K
15:54 8.86 8.86 8.84 8.84 16.6K
15:55 8.84 8.84 8.83 8.83 26.6K
15:56 8.84 8.88 8.83 8.88 99.3K
15:57 8.87 8.90 8.86 8.91 95.2K
15:58 8.93 8.95 8.88 8.90 230.4K
15:59 8.90 8.95 8.90 8.95 779.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据