Beyond Inc

BYON
🏛️ 美国 →
9.23
最后更新: 2025-09-29
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 7.93 7.99 7.93 7.97 18.7K
09:31 7.99 8.04 7.99 8.02 27.8K
09:32 8.06 8.10 8.06 8.06 3.6K
09:33 8.05 8.05 8.05 8.05 6.0K
09:34 8.02 8.07 8.02 8.07 9.3K
09:35 8.06 8.06 8.04 8.05 4.5K
09:36 8.04 8.10 8.04 8.07 8.8K
09:37 8.06 8.06 8.03 8.05 21.6K
09:38 8.07 8.11 8.05 8.10 16.2K
09:39 8.10 8.15 8.10 8.15 4.8K
09:40 8.15 8.15 8.08 8.08 7.9K
09:41 8.10 8.10 8.07 8.09 11.2K
09:42 8.07 8.08 8.06 8.06 8.8K
09:43 8.05 8.08 8.05 8.08 2.0K
09:44 8.07 8.07 8.07 8.07 0.7K
09:45 8.05 8.05 8.01 8.01 9.6K
09:46 8.02 8.02 7.97 7.97 8.1K
09:47 7.98 7.99 7.97 7.99 2.1K
09:48 7.98 7.99 7.97 7.97 2.8K
09:49 7.97 7.98 7.97 7.98 1.2K
09:50 7.98 7.98 7.96 7.96 6.5K
09:51 7.94 7.94 7.94 7.94 0.3K
09:52 7.94 7.95 7.94 7.95 5.2K
09:53 7.95 7.95 7.93 7.94 3.1K
09:54 7.95 7.98 7.95 7.98 8.7K
09:55 7.98 7.98 7.97 7.97 3.4K
09:56 7.96 7.96 7.96 7.96 1.7K
09:57 7.97 7.97 7.96 7.96 0.5K
09:58 7.96 7.96 7.95 7.95 3.9K
09:59 7.95 7.96 7.95 7.95 0.8K
10:00 7.96 7.96 7.93 7.94 8.0K
10:01 7.93 7.95 7.93 7.94 8.8K
10:02 7.95 7.97 7.95 7.97 7.0K
10:03 7.97 7.97 7.96 7.97 3.4K
10:04 7.98 8.01 7.97 8.01 3.5K
10:05 8.01 8.04 8.01 8.02 7.2K
10:06 8.02 8.05 8.02 8.05 8.1K
10:07 8.06 8.06 8.05 8.05 3.6K
10:08 8.05 8.05 8.04 8.04 2.7K
10:09 8.04 8.04 8.03 8.03 2.3K
10:10 8.03 8.05 8.02 8.05 4.1K
10:11 8.04 8.04 8.02 8.04 4.2K
10:12 8.03 8.03 8.02 8.02 2.0K
10:13 8.02 8.02 8.01 8.01 18.9K
10:14 8.01 8.01 8.01 8.01 2.9K
10:15 8.05 8.05 8.04 8.05 5.5K
10:16 8.04 8.04 8.03 8.03 0.9K
10:17 8.02 8.02 7.99 7.99 22.2K
10:18 8.01 8.02 8.01 8.01 1.4K
10:19 8.02 8.02 8.02 8.02 1.0K
10:20 8.02 8.02 7.97 7.97 4.8K
10:21 7.98 7.98 7.98 7.98 0.8K
10:22 7.98 7.98 7.98 7.98 3.1K
10:23 7.98 7.98 7.98 7.98 2.5K
10:24 7.98 7.98 7.98 7.97 4.0K
10:25 7.97 7.97 7.96 7.97 2.7K
10:26 7.97 7.97 7.96 7.96 3.1K
10:27 7.97 7.98 7.97 7.98 3.0K
10:28 8.00 8.00 8.00 8.00 1.8K
10:29 8.01 8.01 8.01 8.01 1.1K
10:30 8.04 8.04 8.01 8.01 4.7K
10:31 8.01 8.01 8.00 8.00 4.5K
10:32 7.99 7.99 7.99 7.99 1.5K
10:33 8.01 8.01 8.00 8.01 2.8K
10:34 8.00 8.00 8.00 8.00 4.1K
10:35 8.01 8.01 8.01 8.01 0.9K
10:36 8.01 8.02 8.01 8.02 1.3K
10:37 8.02 8.05 8.02 8.05 4.6K
10:38 8.04 8.11 8.04 8.11 13.9K
10:39 8.09 8.10 8.09 8.09 4.2K
10:40 8.09 8.09 8.09 8.09 3.4K
10:41 8.11 8.11 8.11 8.11 2.5K
10:42 8.10 8.10 8.10 8.10 2.5K
10:43 8.10 8.11 8.09 8.11 2.9K
10:44 8.11 8.12 8.11 8.12 3.9K
10:45 8.12 8.12 8.09 8.09 3.4K
10:46 8.08 8.08 8.06 8.06 6.2K
10:47 8.06 8.08 8.06 8.07 3.0K
10:48 8.03 8.03 8.03 8.03 0.8K
10:49 8.04 8.06 8.04 8.05 3.8K
10:50 8.04 8.05 8.04 8.05 9.4K
10:51 8.05 8.06 8.04 8.06 32.5K
10:52 8.05 8.05 8.04 8.04 2.7K
10:53 8.05 8.06 8.04 8.04 5.0K
10:54 8.05 8.05 8.05 8.05 0.3K
10:55 8.06 8.06 8.02 8.03 3.0K
10:56 8.04 8.04 8.03 8.03 2.6K
10:57 8.03 8.04 8.03 8.04 1.2K
10:58 8.04 8.04 8.04 8.04 1.2K
10:59 8.05 8.05 8.05 8.05 0.3K
11:00 8.06 8.06 8.06 8.06 0.9K
11:01 8.06 8.06 8.06 8.06 1.1K
11:02 8.05 8.05 8.04 8.04 5.1K
11:03 8.05 8.06 8.05 8.06 2.2K
11:04 8.07 8.07 8.03 8.03 2.8K
11:05 8.04 8.04 8.03 8.03 3.2K
11:06 8.03 8.06 8.03 8.06 2.4K
11:07 8.05 8.06 8.05 8.06 3.0K
11:09 8.07 8.07 8.06 8.06 4.3K
11:10 8.07 8.08 8.07 8.08 1.8K
11:11 8.13 8.13 8.13 8.13 26.8K
11:12 8.13 8.14 8.13 8.14 4.1K
11:13 8.14 8.14 8.14 8.14 5.5K
11:14 8.16 8.17 8.16 8.17 2.7K
11:15 8.17 8.17 8.15 8.15 1.2K
11:16 8.15 8.15 8.14 8.14 1.6K
11:17 8.15 8.15 8.13 8.14 4.2K
11:18 8.13 8.13 8.12 8.12 2.4K
11:19 8.09 8.09 8.09 8.09 0.7K
11:20 8.10 8.10 8.10 8.10 1.3K
11:21 8.09 8.09 8.09 8.09 2.1K
11:22 8.08 8.09 8.08 8.09 3.0K
11:23 8.09 8.10 8.06 8.06 27.0K
11:24 8.04 8.05 8.04 8.05 2.0K
11:25 8.05 8.06 8.05 8.06 0.4K
11:26 8.07 8.07 8.06 8.06 4.8K
11:27 8.07 8.07 8.06 8.06 2.7K
11:28 8.05 8.05 8.05 8.05 0.4K
11:29 8.06 8.07 8.05 8.06 7.3K
11:30 8.07 8.07 8.06 8.06 7.1K
11:31 8.04 8.04 8.04 8.04 0.8K
11:32 8.04 8.04 8.04 8.04 5.4K
11:33 8.04 8.04 8.04 8.04 1.3K
11:34 8.05 8.05 8.05 8.05 0.5K
11:35 8.06 8.07 8.06 8.07 2.6K
11:36 8.09 8.09 8.09 8.09 0.8K
11:37 8.10 8.10 8.10 8.10 2.8K
11:38 8.09 8.09 8.09 8.09 1.2K
11:39 8.08 8.08 8.08 8.08 1.7K
11:40 8.10 8.11 8.10 8.11 3.8K
11:41 8.12 8.12 8.12 8.12 1.0K
11:42 8.11 8.12 8.11 8.12 1.6K
11:43 8.13 8.13 8.13 8.13 3.7K
11:44 8.13 8.13 8.12 8.12 1.9K
11:46 8.15 8.15 8.15 8.15 1.5K
11:47 8.14 8.16 8.14 8.16 1.4K
11:48 8.17 8.17 8.17 8.16 1.7K
11:49 8.16 8.16 8.16 8.15 8.5K
11:50 8.18 8.18 8.18 8.18 6.8K
11:51 8.17 8.17 8.17 8.17 1.9K
11:52 8.18 8.18 8.18 8.18 0.6K
11:53 8.19 8.19 8.19 8.19 1.3K
11:54 8.19 8.19 8.19 8.19 6.4K
11:56 8.18 8.18 8.18 8.18 3.2K
11:57 8.19 8.21 8.19 8.21 3.0K
11:58 8.21 8.21 8.21 8.21 1.0K
11:59 8.21 8.21 8.21 8.21 5.7K
12:00 8.23 8.23 8.23 8.23 0.3K
12:01 8.23 8.23 8.22 8.22 1.7K
12:02 8.24 8.24 8.24 8.24 1.9K
12:03 8.24 8.27 8.23 8.23 22.4K
12:04 8.23 8.23 8.23 8.23 0.6K
12:05 8.27 8.27 8.27 8.27 12.7K
12:06 8.27 8.27 8.27 8.27 2.0K
12:07 8.28 8.29 8.28 8.29 3.1K
12:09 8.29 8.29 8.28 8.28 3.7K
12:10 8.28 8.28 8.28 8.28 0.2K
12:11 8.31 8.31 8.31 8.31 11.2K
12:12 8.31 8.31 8.31 8.31 4.8K
12:13 8.30 8.30 8.29 8.30 5.4K
12:14 8.27 8.27 8.27 8.27 0.6K
12:15 8.29 8.29 8.29 8.29 1.9K
12:17 8.28 8.28 8.28 8.28 1.5K
12:18 8.27 8.27 8.25 8.25 6.9K
12:19 8.25 8.26 8.25 8.25 1.1K
12:20 8.25 8.25 8.24 8.24 0.6K
12:21 8.24 8.24 8.24 8.24 6.2K
12:22 8.24 8.24 8.24 8.24 0.3K
12:23 8.25 8.25 8.25 8.24 0.5K
12:24 8.25 8.25 8.25 8.25 1.9K
12:25 8.25 8.25 8.25 8.24 0.9K
12:26 8.24 8.24 8.23 8.23 3.0K
12:27 8.23 8.23 8.23 8.23 1.6K
12:28 8.24 8.24 8.23 8.23 0.6K
12:29 8.24 8.24 8.24 8.24 0.6K
12:30 8.26 8.26 8.26 8.26 5.0K
12:31 8.25 8.25 8.25 8.24 7.2K
12:32 8.25 8.25 8.23 8.24 2.5K
12:34 8.23 8.23 8.23 8.23 0.9K
12:36 8.23 8.23 8.22 8.22 2.0K
12:38 8.24 8.24 8.22 8.22 1.1K
12:39 8.22 8.22 8.22 8.22 2.4K
12:40 8.20 8.21 8.20 8.20 2.8K
12:42 8.20 8.20 8.19 8.19 1.3K
12:43 8.19 8.19 8.17 8.17 3.8K
12:44 8.16 8.16 8.16 8.15 2.3K
12:45 8.16 8.16 8.16 8.15 4.2K
12:46 8.15 8.16 8.15 8.16 5.4K
12:47 8.17 8.17 8.17 8.16 1.3K
12:48 8.17 8.17 8.17 8.16 0.9K
12:49 8.17 8.17 8.17 8.17 1.0K
12:50 8.18 8.19 8.18 8.19 2.0K
12:51 8.21 8.22 8.21 8.21 3.0K
12:52 8.21 8.21 8.20 8.20 1.5K
12:53 8.20 8.20 8.18 8.18 1.2K
12:55 8.19 8.21 8.19 8.20 1.8K
12:57 8.20 8.20 8.20 8.20 0.2K
12:58 8.21 8.21 8.20 8.20 2.8K
12:59 8.21 8.21 8.21 8.21 0.4K
13:00 8.22 8.23 8.22 8.23 2.6K
13:01 8.22 8.22 8.22 8.22 3.1K
13:03 8.24 8.26 8.24 8.26 3.1K
13:04 8.25 8.26 8.25 8.26 2.0K
13:05 8.23 8.23 8.23 8.23 1.2K
13:07 8.24 8.24 8.24 8.24 0.3K
13:09 8.24 8.24 8.23 8.23 0.3K
13:10 8.23 8.24 8.23 8.24 1.1K
13:11 8.24 8.25 8.24 8.24 1.1K
13:13 8.25 8.25 8.23 8.24 3.0K
13:14 8.24 8.24 8.22 8.22 3.5K
13:15 8.21 8.21 8.21 8.21 1.4K
13:16 8.22 8.22 8.22 8.22 0.9K
13:17 8.20 8.20 8.20 8.20 0.4K
13:18 8.20 8.20 8.18 8.18 2.9K
13:19 8.18 8.18 8.18 8.18 0.2K
13:20 8.19 8.19 8.19 8.19 2.0K
13:21 8.18 8.19 8.18 8.18 1.3K
13:22 8.18 8.18 8.17 8.17 2.7K
13:23 8.18 8.18 8.18 8.18 0.6K
13:24 8.18 8.18 8.17 8.17 0.6K
13:25 8.18 8.18 8.17 8.16 1.7K
13:26 8.16 8.16 8.16 8.16 1.0K
13:27 8.17 8.17 8.17 8.17 0.7K
13:28 8.16 8.16 8.16 8.16 0.4K
13:29 8.17 8.17 8.17 8.17 0.3K
13:30 8.17 8.17 8.17 8.17 0.6K
13:31 8.18 8.18 8.18 8.18 1.5K
13:32 8.18 8.19 8.18 8.19 2.1K
13:33 8.19 8.19 8.19 8.19 0.1K
13:34 8.19 8.19 8.18 8.18 1.2K
13:35 8.18 8.18 8.18 8.18 0.9K
13:36 8.19 8.19 8.18 8.19 3.2K
13:37 8.19 8.19 8.19 8.19 0.3K
13:38 8.19 8.21 8.19 8.20 9.7K
13:39 8.18 8.18 8.18 8.18 0.5K
13:40 8.18 8.18 8.17 8.16 1.2K
13:41 8.18 8.19 8.18 8.18 9.9K
13:42 8.18 8.18 8.17 8.18 0.6K
13:43 8.18 8.19 8.18 8.18 5.6K
13:44 8.19 8.19 8.19 8.19 1.4K
13:45 8.19 8.19 8.19 8.19 1.1K
13:46 8.19 8.20 8.19 8.20 1.9K
13:47 8.21 8.21 8.21 8.21 0.6K
13:48 8.20 8.20 8.20 8.20 0.4K
13:49 8.21 8.21 8.21 8.21 1.9K
13:50 8.22 8.23 8.22 8.23 0.4K
13:51 8.23 8.23 8.23 8.23 0.5K
13:52 8.22 8.22 8.22 8.22 0.4K
13:53 8.22 8.22 8.22 8.22 0.3K
13:54 8.23 8.23 8.23 8.23 0.9K
13:55 8.24 8.24 8.23 8.23 1.1K
13:56 8.24 8.24 8.24 8.24 0.5K
13:57 8.24 8.24 8.23 8.24 1.7K
13:58 8.24 8.24 8.23 8.23 2.7K
13:59 8.21 8.21 8.21 8.21 1.2K
14:00 8.21 8.21 8.21 8.21 0.9K
14:01 8.20 8.21 8.19 8.21 2.1K
14:02 8.21 8.22 8.21 8.22 1.8K
14:03 8.21 8.21 8.21 8.21 0.5K
14:05 8.21 8.22 8.20 8.20 2.6K
14:06 8.19 8.20 8.19 8.20 4.7K
14:07 8.19 8.19 8.18 8.18 0.4K
14:08 8.19 8.19 8.15 8.15 38.0K
14:09 8.15 8.15 8.15 8.15 2.8K
14:10 8.16 8.16 8.16 8.15 0.5K
14:11 8.14 8.14 8.14 8.14 0.6K
14:12 8.15 8.15 8.15 8.15 1.1K
14:13 8.15 8.15 8.15 8.15 0.6K
14:14 8.15 8.15 8.15 8.15 1.0K
14:15 8.14 8.14 8.14 8.14 0.8K
14:16 8.16 8.16 8.16 8.16 1.1K
14:17 8.17 8.17 8.17 8.16 2.7K
14:19 8.17 8.17 8.17 8.17 2.3K
14:20 8.17 8.17 8.16 8.15 2.3K
14:21 8.16 8.16 8.16 8.15 2.3K
14:22 8.15 8.17 8.15 8.17 2.2K
14:23 8.16 8.18 8.16 8.18 1.0K
14:24 8.18 8.24 8.18 8.23 23.4K
14:25 8.24 8.26 8.24 8.26 6.8K
14:26 8.26 8.26 8.25 8.25 0.7K
14:27 8.26 8.31 8.26 8.31 37.0K
14:28 8.31 8.31 8.29 8.29 6.5K
14:29 8.30 8.30 8.30 8.30 1.9K
14:30 8.31 8.32 8.31 8.32 5.1K
14:31 8.31 8.32 8.31 8.32 5.8K
14:32 8.32 8.32 8.31 8.31 0.9K
14:34 8.32 8.32 8.31 8.31 1.1K
14:35 8.32 8.34 8.32 8.34 11.9K
14:36 8.35 8.36 8.34 8.34 69.3K
14:37 8.34 8.36 8.34 8.36 7.2K
14:38 8.36 8.36 8.35 8.35 2.6K
14:40 8.35 8.35 8.34 8.35 3.4K
14:41 8.34 8.34 8.34 8.34 2.2K
14:42 8.34 8.35 8.34 8.35 3.6K
14:43 8.34 8.34 8.34 8.34 1.6K
14:44 8.33 8.33 8.31 8.31 2.3K
14:45 8.31 8.33 8.30 8.33 6.1K
14:46 8.33 8.33 8.31 8.32 6.6K
14:48 8.32 8.32 8.32 8.32 2.6K
14:49 8.33 8.35 8.33 8.34 8.1K
14:50 8.34 8.35 8.32 8.32 2.4K
14:52 8.31 8.31 8.31 8.31 1.1K
14:53 8.31 8.31 8.30 8.30 0.8K
14:54 8.30 8.31 8.30 8.31 2.5K
14:55 8.32 8.32 8.31 8.31 6.4K
14:56 8.31 8.31 8.31 8.31 0.8K
14:57 8.32 8.32 8.31 8.31 0.3K
14:58 8.32 8.35 8.32 8.35 2.7K
14:59 8.35 8.35 8.34 8.34 0.9K
15:00 8.34 8.37 8.34 8.37 1.8K
15:01 8.36 8.36 8.34 8.35 5.5K
15:02 8.36 8.36 8.35 8.35 1.8K
15:03 8.33 8.33 8.33 8.33 0.5K
15:04 8.34 8.34 8.34 8.34 0.9K
15:05 8.34 8.35 8.34 8.35 1.7K
15:06 8.38 8.38 8.37 8.38 21.4K
15:07 8.36 8.36 8.36 8.36 30.4K
15:08 8.35 8.35 8.34 8.34 8.3K
15:09 8.34 8.34 8.34 8.34 2.4K
15:10 8.34 8.35 8.34 8.35 6.4K
15:11 8.35 8.35 8.34 8.35 1.9K
15:12 8.35 8.37 8.35 8.37 6.7K
15:13 8.37 8.38 8.37 8.38 5.8K
15:14 8.38 8.38 8.37 8.37 2.8K
15:15 8.38 8.38 8.37 8.38 0.9K
15:16 8.37 8.38 8.37 8.38 2.1K
15:17 8.38 8.38 8.37 8.38 2.8K
15:18 8.38 8.39 8.38 8.39 3.1K
15:19 8.38 8.38 8.37 8.37 8.1K
15:20 8.38 8.43 8.38 8.43 19.7K
15:21 8.42 8.44 8.42 8.44 9.7K
15:22 8.45 8.45 8.43 8.43 9.8K
15:23 8.42 8.44 8.42 8.44 12.2K
15:24 8.43 8.47 8.43 8.45 37.1K
15:25 8.45 8.45 8.45 8.45 4.7K
15:26 8.46 8.48 8.46 8.46 63.1K
15:27 8.46 8.46 8.45 8.45 3.3K
15:28 8.44 8.44 8.44 8.44 1.3K
15:29 8.45 8.45 8.45 8.45 1.7K
15:30 8.45 8.45 8.43 8.43 4.2K
15:31 8.43 8.45 8.43 8.45 5.8K
15:32 8.45 8.45 8.44 8.44 2.1K
15:33 8.45 8.46 8.45 8.46 9.9K
15:34 8.46 8.46 8.45 8.46 3.4K
15:35 8.46 8.48 8.46 8.48 52.9K
15:36 8.48 8.49 8.48 8.49 9.4K
15:37 8.50 8.50 8.47 8.47 21.7K
15:38 8.46 8.46 8.45 8.46 9.5K
15:39 8.46 8.46 8.46 8.46 1.3K
15:40 8.46 8.47 8.45 8.45 22.2K
15:41 8.45 8.45 8.44 8.45 3.4K
15:42 8.44 8.45 8.44 8.45 2.5K
15:43 8.45 8.45 8.44 8.45 8.1K
15:44 8.44 8.47 8.44 8.47 23.6K
15:45 8.47 8.50 8.46 8.50 39.7K
15:46 8.51 8.52 8.50 8.52 7.0K
15:47 8.52 8.52 8.51 8.52 20.8K
15:48 8.54 8.54 8.53 8.53 10.2K
15:49 8.53 8.54 8.53 8.54 18.8K
15:50 8.52 8.52 8.50 8.50 10.3K
15:51 8.51 8.51 8.51 8.51 6.3K
15:52 8.51 8.53 8.51 8.53 21.0K
15:53 8.53 8.54 8.53 8.53 30.7K
15:54 8.54 8.56 8.54 8.56 42.8K
15:55 8.54 8.54 8.51 8.52 54.9K
15:56 8.52 8.52 8.51 8.51 50.2K
15:57 8.51 8.51 8.49 8.51 36.9K
15:58 8.51 8.51 8.51 8.51 22.6K
15:59 8.50 8.52 8.50 8.51 257.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据