Beyond Inc

BYON
🏛️ 美国 →
9.40
最后更新: 2025-09-26
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 10.46 10.46 10.43 10.46 48.9K
09:31 10.46 10.50 10.43 10.43 4.7K
09:32 10.44 10.46 10.33 10.43 46.0K
09:33 10.43 10.43 10.40 10.43 17.1K
09:34 10.45 10.45 10.43 10.44 21.6K
09:35 10.45 10.48 10.45 10.48 5.9K
09:36 10.46 10.47 10.40 10.40 12.7K
09:37 10.42 10.43 10.39 10.40 11.7K
09:38 10.41 10.42 10.41 10.42 8.4K
09:39 10.39 10.44 10.39 10.41 6.2K
09:40 10.40 10.42 10.40 10.42 8.9K
09:41 10.42 10.46 10.42 10.46 23.5K
09:42 10.47 10.55 10.47 10.54 59.5K
09:43 10.55 10.63 10.55 10.62 14.9K
09:44 10.65 10.68 10.61 10.63 37.1K
09:45 10.62 10.63 10.55 10.63 20.6K
09:46 10.65 10.65 10.61 10.61 3.6K
09:47 10.61 10.62 10.60 10.62 5.9K
09:48 10.60 10.60 10.60 10.60 0.3K
09:49 10.61 10.61 10.60 10.60 4.9K
09:50 10.65 10.65 10.62 10.62 8.1K
09:51 10.61 10.62 10.58 10.58 7.3K
09:52 10.56 10.59 10.56 10.57 20.9K
09:53 10.58 10.59 10.56 10.58 2.4K
09:54 10.58 10.58 10.55 10.56 39.1K
09:55 10.58 10.58 10.53 10.55 12.6K
09:56 10.57 10.59 10.57 10.59 9.6K
09:57 10.58 10.58 10.58 10.58 0.8K
09:58 10.58 10.68 10.58 10.68 31.9K
09:59 10.65 10.66 10.65 10.66 3.2K
10:00 10.70 10.75 10.70 10.74 44.4K
10:01 10.74 10.82 10.74 10.77 20.5K
10:02 10.81 10.85 10.77 10.83 21.2K
10:03 10.80 10.80 10.73 10.75 40.7K
10:04 10.78 10.78 10.71 10.71 11.9K
10:05 10.72 10.73 10.71 10.72 12.6K
10:06 10.72 10.81 10.72 10.81 23.2K
10:07 10.81 10.83 10.80 10.83 15.0K
10:08 10.86 10.99 10.86 10.96 81.9K
10:09 10.96 11.14 10.96 11.11 152.0K
10:10 11.11 11.11 11.06 11.10 47.9K
10:11 11.09 11.12 11.08 11.10 22.7K
10:12 11.10 11.11 11.07 11.07 8.1K
10:13 11.11 11.12 11.03 11.04 39.5K
10:14 11.04 11.04 11.00 11.02 12.2K
10:15 11.01 11.05 11.01 11.05 31.9K
10:16 11.06 11.09 11.04 11.05 36.5K
10:17 11.05 11.05 11.04 11.04 9.0K
10:18 11.04 11.05 10.90 10.96 77.1K
10:19 10.99 11.03 10.98 11.03 2.9K
10:20 11.00 11.00 10.94 10.96 32.8K
10:21 10.96 11.04 10.96 11.04 36.9K
10:22 11.04 11.04 11.03 11.03 12.3K
10:23 11.04 11.07 11.04 11.04 97.6K
10:24 11.02 11.06 11.02 11.05 18.8K
10:25 11.05 11.11 11.05 11.10 21.7K
10:26 11.12 11.21 11.12 11.21 57.4K
10:27 11.19 11.20 11.09 11.19 52.4K
10:28 11.18 11.18 11.14 11.16 17.3K
10:29 11.18 11.23 11.18 11.22 31.1K
10:30 11.22 11.22 11.11 11.11 18.7K
10:31 11.10 11.10 11.06 11.09 8.4K
10:32 11.05 11.09 11.05 11.09 3.9K
10:33 11.09 11.13 11.09 11.12 18.6K
10:34 11.11 11.13 11.10 11.11 10.6K
10:35 11.10 11.10 11.09 11.09 3.1K
10:36 11.08 11.12 11.08 11.12 14.0K
10:37 11.10 11.13 11.10 11.11 7.7K
10:38 11.12 11.16 11.09 11.09 15.0K
10:39 11.12 11.12 11.05 11.05 12.2K
10:40 11.07 11.09 11.06 11.09 8.9K
10:41 11.07 11.08 11.07 11.07 3.3K
10:42 11.08 11.08 11.08 11.08 5.0K
10:43 11.07 11.08 11.06 11.08 12.7K
10:44 11.07 11.09 11.06 11.07 20.4K
10:45 11.07 11.14 11.07 11.14 32.6K
10:46 11.14 11.19 11.13 11.19 60.4K
10:47 11.21 11.31 11.21 11.30 42.4K
10:48 11.30 11.30 11.28 11.28 4.4K
10:49 11.28 11.28 11.27 11.27 13.4K
10:50 11.28 11.30 11.27 11.27 16.6K
10:51 11.28 11.29 11.27 11.29 4.6K
10:52 11.28 11.28 11.28 11.28 14.3K
10:53 11.29 11.31 11.28 11.28 22.5K
10:54 11.30 11.37 11.30 11.35 32.3K
10:55 11.33 11.34 11.31 11.34 4.4K
10:56 11.33 11.33 11.30 11.30 14.1K
10:57 11.30 11.31 11.30 11.30 21.8K
10:58 11.30 11.31 11.29 11.30 17.5K
10:59 11.29 11.30 11.29 11.30 16.8K
11:00 11.30 11.32 11.30 11.31 12.9K
11:01 11.31 11.39 11.31 11.34 41.4K
11:02 11.34 11.37 11.33 11.37 19.2K
11:03 11.35 11.36 11.35 11.35 7.6K
11:04 11.35 11.35 11.29 11.30 13.0K
11:05 11.30 11.31 11.30 11.31 32.9K
11:06 11.32 11.33 11.31 11.33 10.7K
11:07 11.32 11.33 11.32 11.33 19.6K
11:08 11.33 11.33 11.26 11.27 16.7K
11:09 11.27 11.27 11.21 11.24 25.5K
11:10 11.23 11.24 11.22 11.23 13.2K
11:11 11.24 11.26 11.24 11.26 15.3K
11:12 11.26 11.28 11.26 11.27 25.7K
11:13 11.29 11.35 11.28 11.31 29.4K
11:14 11.34 11.35 11.34 11.35 7.7K
11:15 11.35 11.35 11.35 11.35 3.2K
11:16 11.36 11.48 11.36 11.43 32.2K
11:17 11.39 11.39 11.35 11.35 6.9K
11:18 11.35 11.35 11.33 11.35 2.7K
11:19 11.36 11.38 11.35 11.35 17.2K
11:20 11.34 11.35 11.29 11.30 8.1K
11:21 11.29 11.32 11.29 11.31 5.1K
11:22 11.31 11.33 11.30 11.31 4.7K
11:23 11.32 11.32 11.32 11.32 6.7K
11:24 11.32 11.32 11.32 11.32 3.6K
11:25 11.34 11.34 11.34 11.34 20.8K
11:26 11.34 11.35 11.24 11.24 14.7K
11:27 11.26 11.26 11.16 11.19 11.3K
11:28 11.15 11.15 11.13 11.15 4.3K
11:29 11.15 11.15 11.10 11.10 9.7K
11:30 11.12 11.13 11.12 11.13 2.8K
11:31 11.12 11.12 11.09 11.09 7.1K
11:32 11.10 11.11 11.10 11.11 1.8K
11:33 11.10 11.11 11.09 11.11 14.9K
11:34 11.11 11.12 11.11 11.11 9.7K
11:36 11.12 11.14 11.11 11.11 31.6K
11:37 11.10 11.11 11.10 11.11 2.3K
11:38 11.12 11.13 11.12 11.13 3.4K
11:39 11.14 11.14 11.13 11.14 13.0K
11:40 11.14 11.16 11.14 11.16 2.9K
11:41 11.17 11.17 11.16 11.17 7.4K
11:42 11.17 11.17 11.14 11.14 3.2K
11:43 11.14 11.15 11.13 11.14 5.6K
11:44 11.13 11.13 11.03 11.04 20.8K
11:45 11.02 11.04 11.02 11.04 3.2K
11:46 11.04 11.04 11.01 11.04 18.8K
11:47 11.02 11.02 11.02 11.02 11.0K
11:48 11.00 11.00 10.99 11.00 38.3K
11:49 10.99 10.99 10.98 10.99 6.1K
11:50 10.99 10.99 10.96 10.96 6.9K
11:51 10.97 11.00 10.95 11.00 10.5K
11:52 10.99 11.04 10.99 11.03 20.9K
11:53 10.99 11.00 10.93 10.93 8.2K
11:54 11.01 11.02 11.00 11.02 9.8K
11:55 11.01 11.01 10.97 10.98 13.4K
11:56 11.00 11.01 11.00 11.01 2.7K
11:57 11.00 11.00 11.00 11.00 2.5K
11:58 11.00 11.01 11.00 11.01 5.5K
11:59 11.01 11.02 11.00 11.02 3.6K
12:00 11.04 11.04 11.03 11.03 9.4K
12:01 11.01 11.04 11.01 11.04 2.5K
12:02 11.03 11.03 11.02 11.03 2.2K
12:03 11.03 11.03 11.03 11.03 1.3K
12:04 11.03 11.09 11.03 11.07 22.3K
12:05 11.06 11.06 11.03 11.03 4.8K
12:06 11.04 11.04 11.04 11.04 0.7K
12:07 11.06 11.06 11.04 11.04 3.7K
12:08 11.04 11.04 11.04 11.04 1.2K
12:09 11.05 11.05 11.05 11.05 1.2K
12:10 11.04 11.04 11.02 11.02 4.8K
12:11 11.01 11.05 11.01 11.05 19.0K
12:12 11.05 11.09 11.05 11.08 8.5K
12:13 11.13 11.13 11.11 11.11 1.0K
12:14 11.12 11.24 11.12 11.24 8.6K
12:15 11.24 11.25 11.24 11.25 2.8K
12:16 11.20 11.20 11.20 11.20 20.9K
12:17 11.17 11.17 11.13 11.13 2.5K
12:18 11.13 11.13 11.10 11.10 5.5K
12:19 11.10 11.11 11.10 11.11 0.5K
12:20 11.12 11.16 11.12 11.16 4.1K
12:21 11.14 11.14 11.12 11.13 5.5K
12:22 11.17 11.23 11.17 11.23 8.4K
12:23 11.23 11.23 11.23 11.23 1.8K
12:24 11.23 11.24 11.22 11.24 18.4K
12:26 11.23 11.24 11.23 11.24 2.7K
12:27 11.25 11.25 11.24 11.24 0.4K
12:28 11.24 11.24 11.23 11.23 13.3K
12:29 11.25 11.25 11.25 11.25 4.3K
12:30 11.25 11.25 11.25 11.25 7.4K
12:31 11.25 11.25 11.24 11.25 8.8K
12:32 11.24 11.24 11.23 11.23 2.0K
12:33 11.25 11.25 11.25 11.25 2.5K
12:34 11.24 11.24 11.18 11.18 9.2K
12:35 11.19 11.20 11.17 11.17 2.5K
12:36 11.19 11.19 11.17 11.17 3.8K
12:37 11.16 11.16 11.16 11.16 0.7K
12:38 11.16 11.16 11.16 11.16 1.0K
12:39 11.16 11.16 11.16 11.16 3.2K
12:40 11.17 11.18 11.17 11.18 3.5K
12:41 11.18 11.22 11.18 11.22 3.1K
12:42 11.24 11.25 11.24 11.25 6.0K
12:43 11.24 11.25 11.24 11.25 5.5K
12:44 11.25 11.25 11.24 11.24 7.1K
12:45 11.23 11.23 11.21 11.21 5.7K
12:46 11.21 11.21 11.17 11.17 3.7K
12:47 11.17 11.19 11.15 11.15 8.0K
12:49 11.15 11.15 11.15 11.15 0.9K
12:50 11.17 11.17 11.16 11.16 4.6K
12:51 11.16 11.16 11.16 11.16 1.2K
12:52 11.17 11.21 11.17 11.21 20.2K
12:53 11.21 11.21 11.21 11.21 2.4K
12:54 11.21 11.21 11.19 11.19 2.9K
12:56 11.19 11.21 11.19 11.19 4.8K
12:57 11.19 11.19 11.19 11.19 0.8K
12:58 11.21 11.21 11.21 11.21 1.2K
12:59 11.21 11.21 11.20 11.21 1.0K
13:00 11.22 11.23 11.21 11.23 3.9K
13:01 11.22 11.22 11.21 11.21 3.3K
13:02 11.22 11.27 11.22 11.25 25.6K
13:04 11.25 11.25 11.25 11.25 1.7K
13:06 11.27 11.27 11.27 11.27 6.8K
13:07 11.25 11.25 11.23 11.23 5.0K
13:09 11.22 11.23 11.22 11.23 5.1K
13:10 11.23 11.26 11.23 11.26 11.6K
13:11 11.27 11.28 11.27 11.28 2.8K
13:12 11.28 11.28 11.28 11.28 1.5K
13:13 11.28 11.28 11.28 11.28 7.1K
13:14 11.28 11.29 11.27 11.27 4.7K
13:15 11.28 11.28 11.28 11.28 1.3K
13:16 11.28 11.34 11.28 11.34 10.8K
13:17 11.34 11.35 11.32 11.34 7.1K
13:18 11.34 11.37 11.34 11.36 31.6K
13:19 11.37 11.37 11.36 11.37 7.3K
13:20 11.38 11.38 11.37 11.36 1.5K
13:21 11.38 11.38 11.35 11.35 8.0K
13:22 11.35 11.35 11.35 11.35 1.0K
13:23 11.35 11.35 11.35 11.35 1.0K
13:24 11.35 11.35 11.32 11.32 3.9K
13:25 11.32 11.32 11.27 11.27 10.9K
13:26 11.26 11.28 11.26 11.28 2.4K
13:27 11.28 11.29 11.28 11.29 2.7K
13:28 11.30 11.30 11.30 11.30 0.4K
13:29 11.30 11.30 11.30 11.30 1.8K
13:30 11.30 11.33 11.30 11.33 26.1K
13:31 11.29 11.29 11.29 11.29 1.4K
13:32 11.29 11.30 11.28 11.28 2.5K
13:33 11.29 11.29 11.29 11.29 1.5K
13:34 11.30 11.30 11.30 11.30 1.7K
13:35 11.30 11.31 11.30 11.30 8.7K
13:36 11.30 11.30 11.30 11.30 0.2K
13:37 11.30 11.33 11.30 11.33 14.6K
13:38 11.33 11.39 11.33 11.37 17.1K
13:39 11.37 11.38 11.37 11.37 26.4K
13:40 11.37 11.37 11.37 11.37 3.9K
13:41 11.37 11.37 11.36 11.37 10.6K
13:42 11.37 11.42 11.37 11.40 29.6K
13:43 11.40 11.40 11.39 11.39 5.8K
13:44 11.39 11.39 11.37 11.37 5.5K
13:45 11.37 11.37 11.35 11.35 2.3K
13:46 11.35 11.35 11.33 11.34 8.8K
13:47 11.31 11.31 11.29 11.31 2.2K
13:48 11.32 11.34 11.32 11.34 8.3K
13:49 11.33 11.33 11.33 11.33 5.6K
13:50 11.33 11.34 11.33 11.33 1.9K
13:51 11.33 11.34 11.33 11.34 3.3K
13:52 11.34 11.34 11.34 11.34 3.2K
13:53 11.36 11.36 11.36 11.36 2.2K
13:54 11.35 11.36 11.34 11.36 8.3K
13:55 11.36 11.36 11.36 11.36 18.0K
13:56 11.36 11.36 11.36 11.36 3.4K
13:57 11.35 11.35 11.35 11.35 1.5K
13:58 11.36 11.36 11.36 11.36 2.0K
13:59 11.35 11.35 11.34 11.34 3.9K
14:00 11.35 11.35 11.33 11.33 6.9K
14:01 11.33 11.33 11.21 11.21 11.9K
14:02 11.18 11.21 11.18 11.21 4.5K
14:03 11.22 11.23 11.21 11.21 4.1K
14:04 11.21 11.23 11.21 11.23 2.7K
14:05 11.24 11.24 11.23 11.24 2.8K
14:06 11.23 11.24 11.23 11.23 1.1K
14:07 11.23 11.23 11.20 11.20 9.5K
14:08 11.21 11.22 11.20 11.20 1.7K
14:09 11.20 11.20 11.18 11.18 7.9K
14:10 11.17 11.17 11.16 11.16 10.5K
14:11 11.16 11.17 11.16 11.16 3.6K
14:12 11.17 11.17 11.16 11.16 2.8K
14:13 11.16 11.16 11.15 11.15 3.6K
14:14 11.16 11.16 11.16 11.16 3.7K
14:15 11.16 11.16 11.15 11.16 2.1K
14:16 11.17 11.17 11.16 11.17 4.3K
14:17 11.16 11.16 11.15 11.15 6.1K
14:18 11.16 11.16 11.15 11.15 5.2K
14:19 11.15 11.15 11.15 11.15 2.5K
14:20 11.15 11.15 11.14 11.15 2.8K
14:21 11.15 11.16 11.15 11.15 13.2K
14:22 11.15 11.16 11.14 11.16 23.8K
14:23 11.17 11.17 11.17 11.17 1.2K
14:24 11.15 11.17 11.15 11.16 2.4K
14:25 11.16 11.16 11.14 11.14 4.5K
14:26 11.15 11.16 11.14 11.14 5.3K
14:27 11.13 11.14 11.13 11.14 1.2K
14:28 11.16 11.18 11.16 11.18 8.5K
14:29 11.18 11.19 11.18 11.18 4.8K
14:30 11.18 11.18 11.14 11.14 5.0K
14:31 11.12 11.12 11.12 11.12 2.0K
14:32 11.11 11.12 11.10 11.12 2.1K
14:33 11.11 11.12 11.10 11.12 7.0K
14:34 11.12 11.12 11.11 11.11 6.3K
14:36 11.09 11.09 11.09 11.09 2.4K
14:37 11.09 11.10 11.07 11.07 7.1K
14:38 11.07 11.07 11.07 11.07 2.0K
14:40 11.09 11.09 11.09 11.09 1.7K
14:41 11.09 11.11 11.09 11.11 14.4K
14:42 11.10 11.10 11.09 11.09 1.0K
14:43 11.10 11.10 11.10 11.10 1.6K
14:44 11.10 11.12 11.10 11.11 14.3K
14:45 11.11 11.11 11.11 11.11 1.3K
14:46 11.11 11.11 11.10 11.10 2.7K
14:47 11.11 11.12 11.11 11.12 4.3K
14:48 11.12 11.12 11.07 11.07 14.0K
14:49 11.07 11.07 11.06 11.06 0.5K
14:50 11.08 11.08 11.08 11.08 3.6K
14:51 11.10 11.10 11.10 11.10 3.7K
14:52 11.17 11.19 11.15 11.17 29.3K
14:53 11.17 11.17 11.17 11.17 1.5K
14:54 11.17 11.17 11.17 11.17 4.4K
14:55 11.16 11.17 11.16 11.17 6.6K
14:56 11.17 11.21 11.17 11.21 14.0K
14:57 11.20 11.21 11.20 11.21 5.7K
14:59 11.20 11.20 11.17 11.18 4.4K
15:00 11.19 11.20 11.17 11.20 7.3K
15:01 11.21 11.21 11.20 11.21 4.4K
15:03 11.20 11.21 11.20 11.21 6.0K
15:04 11.21 11.21 11.21 11.21 5.3K
15:05 11.21 11.21 11.18 11.18 10.5K
15:06 11.18 11.18 11.18 11.18 1.5K
15:07 11.19 11.19 11.17 11.17 7.5K
15:08 11.17 11.17 11.16 11.16 3.4K
15:09 11.16 11.16 11.16 11.16 3.6K
15:10 11.16 11.16 11.16 11.16 0.8K
15:11 11.15 11.17 11.15 11.16 5.1K
15:12 11.17 11.17 11.17 11.17 2.4K
15:13 11.17 11.17 11.17 11.17 4.9K
15:14 11.18 11.18 11.18 11.18 2.5K
15:15 11.17 11.21 11.17 11.21 22.8K
15:16 11.21 11.24 11.21 11.23 22.5K
15:17 11.24 11.24 11.24 11.24 8.1K
15:18 11.24 11.24 11.24 11.24 13.4K
15:19 11.25 11.26 11.25 11.26 11.2K
15:20 11.26 11.26 11.22 11.23 9.8K
15:21 11.25 11.25 11.25 11.25 0.5K
15:22 11.25 11.25 11.25 11.25 3.5K
15:23 11.25 11.25 11.23 11.24 16.4K
15:24 11.24 11.26 11.24 11.26 18.1K
15:25 11.24 11.24 11.24 11.24 4.8K
15:26 11.26 11.26 11.26 11.26 4.1K
15:27 11.27 11.27 11.25 11.25 12.4K
15:28 11.25 11.25 11.25 11.25 0.8K
15:29 11.25 11.25 11.24 11.25 8.2K
15:30 11.24 11.24 11.15 11.15 172.2K
15:31 11.16 11.18 11.16 11.18 6.8K
15:32 11.18 11.18 11.16 11.16 13.7K
15:33 11.16 11.17 11.16 11.17 2.5K
15:34 11.12 11.15 11.12 11.15 10.7K
15:35 11.14 11.14 11.13 11.13 10.8K
15:36 11.14 11.14 11.13 11.13 4.6K
15:37 11.13 11.13 11.13 11.13 6.8K
15:38 11.11 11.13 11.11 11.13 2.8K
15:39 11.13 11.13 11.13 11.13 1.7K
15:40 11.13 11.13 11.12 11.13 13.2K
15:41 11.14 11.14 11.13 11.14 10.9K
15:42 11.13 11.14 11.13 11.14 2.3K
15:43 11.14 11.14 11.14 11.14 5.2K
15:44 11.14 11.14 11.13 11.13 10.5K
15:45 11.14 11.19 11.14 11.17 25.1K
15:46 11.18 11.18 11.18 11.18 15.6K
15:47 11.18 11.20 11.18 11.20 9.4K
15:48 11.20 11.20 11.19 11.20 12.2K
15:49 11.20 11.20 11.19 11.20 16.6K
15:50 11.19 11.19 11.15 11.17 53.1K
15:51 11.17 11.18 11.17 11.18 16.3K
15:52 11.18 11.18 11.11 11.11 29.8K
15:53 11.12 11.12 11.11 11.11 8.2K
15:54 11.12 11.12 11.09 11.10 30.1K
15:55 11.10 11.14 11.10 11.14 51.9K
15:56 11.14 11.14 11.11 11.11 64.1K
15:57 11.12 11.12 11.11 11.12 41.7K
15:58 11.12 11.12 11.08 11.08 93.9K
15:59 11.08 11.16 11.07 11.11 276.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据