Dave & Buster's Entertainment

PLAY
🏛️ 美国 →
17.69
最后更新: 2025-10-07
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 23.93 24.01 23.93 24.01 9.4K
09:32 24.01 24.15 24.01 24.15 2.0K
09:33 24.01 24.17 24.01 24.17 1.4K
09:34 24.14 24.16 24.14 24.16 2.2K
09:35 24.20 24.37 24.20 24.37 3.3K
09:36 24.31 24.36 24.26 24.29 5.5K
09:37 24.30 24.36 24.30 24.36 2.2K
09:38 24.36 24.43 24.36 24.43 2.2K
09:39 24.42 24.42 24.33 24.33 3.9K
09:40 24.31 24.31 24.24 24.30 2.9K
09:41 24.30 24.30 24.11 24.11 2.0K
09:42 24.17 24.23 24.17 24.23 3.8K
09:44 24.18 24.24 24.18 24.24 0.7K
09:45 24.27 24.27 24.23 24.23 2.9K
09:46 24.25 24.25 24.25 24.25 2.1K
09:47 24.25 24.36 24.25 24.36 1.2K
09:48 24.37 24.37 24.32 24.37 0.8K
09:49 24.39 24.42 24.37 24.37 1.7K
09:50 24.36 24.36 24.36 24.36 0.5K
09:52 24.40 24.40 24.18 24.18 4.6K
09:53 24.17 24.22 24.17 24.18 1.5K
09:54 24.19 24.24 24.19 24.23 0.9K
09:55 24.23 24.23 24.20 24.20 2.3K
09:56 24.23 24.25 24.23 24.25 2.0K
09:57 24.25 24.25 24.20 24.25 1.6K
09:58 24.25 24.25 24.13 24.13 2.2K
09:59 24.11 24.11 24.11 24.11 0.8K
10:00 24.09 24.09 24.07 24.08 2.5K
10:01 24.09 24.09 24.07 24.09 1.8K
10:02 24.09 24.16 24.09 24.14 2.4K
10:03 24.16 24.16 24.05 24.05 2.1K
10:04 24.05 24.05 23.89 23.91 3.7K
10:05 23.89 23.89 23.83 23.83 1.4K
10:06 23.82 23.87 23.82 23.87 1.9K
10:07 23.80 23.83 23.76 23.76 3.8K
10:08 23.76 23.76 23.67 23.73 2.3K
10:09 23.70 23.78 23.70 23.74 3.8K
10:10 23.70 23.73 23.70 23.73 1.3K
10:11 23.73 23.73 23.73 23.73 7.9K
10:12 23.75 23.75 23.75 23.75 0.1K
10:13 23.67 23.68 23.56 23.56 27.6K
10:14 23.56 23.57 23.42 23.43 9.3K
10:15 23.46 23.46 23.38 23.38 1.8K
10:16 23.38 23.44 23.38 23.41 4.0K
10:17 23.39 23.48 23.39 23.41 63.2K
10:18 23.46 23.46 23.45 23.46 0.9K
10:19 23.46 23.46 23.43 23.43 0.9K
10:20 23.39 23.40 23.39 23.40 1.3K
10:21 23.41 23.45 23.37 23.45 4.3K
10:22 23.47 23.52 23.47 23.50 3.4K
10:23 23.48 23.50 23.48 23.50 1.0K
10:24 23.44 23.44 23.44 23.44 3.3K
10:25 23.44 23.45 23.41 23.45 3.6K
10:26 23.47 23.49 23.41 23.44 1.3K
10:27 23.44 23.44 23.44 23.44 1.8K
10:28 23.37 23.37 23.37 23.37 0.2K
10:29 23.39 23.39 23.39 23.39 0.7K
10:30 23.37 23.40 23.37 23.40 1.6K
10:31 23.43 23.45 23.43 23.45 2.2K
10:32 23.44 23.44 23.44 23.44 1.1K
10:33 23.45 23.47 23.41 23.46 1.3K
10:34 23.49 23.49 23.47 23.47 1.3K
10:35 23.47 23.48 23.47 23.48 0.8K
10:36 23.46 23.54 23.46 23.54 2.8K
10:37 23.57 23.57 23.56 23.57 0.5K
10:38 23.56 23.56 23.56 23.56 1.1K
10:39 23.59 23.61 23.59 23.61 1.8K
10:40 23.62 23.63 23.59 23.59 1.5K
10:41 23.56 23.58 23.56 23.58 1.0K
10:42 23.63 23.68 23.63 23.67 5.8K
10:43 23.72 23.74 23.72 23.74 1.3K
10:44 23.72 23.76 23.72 23.76 1.8K
10:45 23.76 23.76 23.76 23.76 0.7K
10:46 23.76 23.76 23.76 23.76 2.2K
10:47 23.70 23.70 23.70 23.70 1.1K
10:48 23.67 23.67 23.67 23.67 0.7K
10:49 23.68 23.71 23.67 23.71 0.6K
10:50 23.70 23.71 23.70 23.71 0.8K
10:51 23.72 23.76 23.72 23.76 2.0K
10:52 23.79 23.79 23.79 23.79 0.8K
10:53 23.85 23.86 23.84 23.84 3.9K
10:56 23.79 23.79 23.79 23.79 0.3K
10:57 23.80 23.80 23.78 23.78 2.1K
10:58 23.75 23.75 23.75 23.75 0.9K
10:59 23.73 23.73 23.73 23.73 0.2K
11:00 23.69 23.69 23.69 23.69 0.7K
11:01 23.70 23.70 23.70 23.70 0.3K
11:02 23.70 23.70 23.67 23.67 1.0K
11:03 23.66 23.68 23.65 23.65 1.5K
11:04 23.66 23.66 23.63 23.63 1.0K
11:05 23.56 23.61 23.56 23.61 1.9K
11:06 23.61 23.61 23.61 23.61 0.9K
11:07 23.61 23.61 23.61 23.61 0.2K
11:08 23.59 23.62 23.58 23.58 2.3K
11:09 23.58 23.58 23.53 23.53 0.9K
11:10 23.55 23.55 23.53 23.53 1.1K
11:11 23.55 23.59 23.55 23.57 1.8K
11:12 23.57 23.57 23.57 23.57 0.4K
11:13 23.59 23.59 23.59 23.59 0.1K
11:14 23.55 23.57 23.55 23.57 0.8K
11:15 23.53 23.53 23.51 23.51 1.6K
11:16 23.52 23.53 23.52 23.53 0.6K
11:17 23.53 23.53 23.53 23.53 0.7K
11:18 23.60 23.60 23.60 23.60 2.7K
11:19 23.61 23.61 23.59 23.59 0.9K
11:20 23.59 23.59 23.59 23.59 0.6K
11:22 23.59 23.61 23.59 23.61 1.1K
11:23 23.58 23.59 23.56 23.56 3.5K
11:24 23.55 23.58 23.55 23.58 0.5K
11:25 23.60 23.61 23.60 23.60 1.2K
11:26 23.61 23.61 23.61 23.61 0.3K
11:27 23.59 23.59 23.58 23.58 1.1K
11:28 23.59 23.59 23.59 23.59 0.1K
11:29 23.61 23.61 23.58 23.58 1.0K
11:30 23.55 23.55 23.55 23.55 0.5K
11:31 23.50 23.50 23.50 23.50 1.2K
11:34 23.51 23.51 23.51 23.51 1.2K
11:35 23.52 23.52 23.49 23.49 1.3K
11:37 23.48 23.53 23.48 23.53 2.3K
11:38 23.57 23.60 23.57 23.60 1.4K
11:39 23.57 23.57 23.57 23.57 0.2K
11:40 23.55 23.55 23.55 23.55 0.7K
11:42 23.54 23.54 23.54 23.54 0.4K
11:43 23.53 23.53 23.51 23.51 0.9K
11:44 23.57 23.57 23.57 23.57 0.7K
11:45 23.56 23.58 23.56 23.58 0.8K
11:46 23.57 23.57 23.57 23.57 1.5K
11:47 23.59 23.59 23.59 23.59 0.1K
11:48 23.61 23.67 23.61 23.67 3.2K
11:49 23.69 23.73 23.69 23.73 2.6K
11:50 23.69 23.69 23.68 23.68 1.9K
11:51 23.67 23.69 23.67 23.69 0.6K
11:52 23.68 23.68 23.68 23.68 0.9K
11:53 23.70 23.70 23.70 23.70 0.9K
11:54 23.74 23.74 23.72 23.72 1.5K
11:55 23.72 23.72 23.69 23.72 1.9K
11:56 23.70 23.73 23.70 23.71 2.0K
11:57 23.75 23.75 23.75 23.75 0.9K
11:58 23.75 23.75 23.70 23.70 1.0K
11:59 23.68 23.72 23.68 23.72 1.4K
12:00 23.72 23.81 23.72 23.81 3.2K
12:01 23.85 23.85 23.85 23.85 0.4K
12:02 23.84 23.84 23.84 23.84 0.3K
12:03 23.85 23.85 23.77 23.77 2.7K
12:04 23.75 23.75 23.75 23.75 0.6K
12:05 23.75 23.75 23.75 23.75 0.4K
12:06 23.73 23.73 23.73 23.73 1.9K
12:09 23.71 23.73 23.71 23.73 1.7K
12:10 23.71 23.73 23.71 23.73 0.3K
12:11 23.76 23.78 23.76 23.78 2.2K
12:12 23.78 23.78 23.78 23.78 0.8K
12:14 23.76 23.76 23.72 23.72 1.3K
12:15 23.72 23.73 23.70 23.70 1.3K
12:17 23.70 23.70 23.69 23.69 1.2K
12:19 23.72 23.72 23.72 23.72 0.3K
12:20 23.69 23.69 23.69 23.69 1.0K
12:21 23.67 23.67 23.65 23.65 0.7K
12:22 23.66 23.66 23.62 23.63 4.7K
12:23 23.63 23.65 23.63 23.65 2.3K
12:24 23.67 23.69 23.67 23.69 0.8K
12:25 23.67 23.67 23.67 23.67 0.2K
12:26 23.70 23.70 23.70 23.70 0.7K
12:28 23.70 23.70 23.70 23.70 0.7K
12:29 23.69 23.69 23.69 23.69 0.6K
12:30 23.71 23.71 23.71 23.71 2.1K
12:34 23.69 23.69 23.69 23.69 0.3K
12:36 23.67 23.77 23.67 23.75 2.7K
12:37 23.74 23.78 23.74 23.76 6.4K
12:38 23.74 23.74 23.74 23.74 1.9K
12:40 23.77 23.77 23.77 23.77 0.3K
12:41 23.75 23.75 23.73 23.73 1.3K
12:42 23.74 23.78 23.74 23.78 1.5K
12:43 23.79 23.79 23.77 23.78 0.6K
12:44 23.78 23.78 23.78 23.78 0.3K
12:47 23.77 23.77 23.77 23.77 0.3K
12:48 23.77 23.77 23.77 23.77 0.2K
12:49 23.77 23.77 23.75 23.75 0.8K
12:50 23.75 23.77 23.75 23.77 0.5K
12:51 23.79 23.80 23.78 23.80 2.7K
12:52 23.82 23.82 23.79 23.81 1.6K
12:53 23.82 23.82 23.81 23.81 0.4K
12:54 23.80 23.81 23.80 23.81 0.8K
12:56 23.82 23.82 23.82 23.82 0.4K
12:57 23.83 23.83 23.81 23.81 0.7K
12:58 23.81 23.81 23.81 23.81 1.5K
13:00 23.81 23.81 23.81 23.81 0.7K
13:01 23.83 23.85 23.83 23.85 2.1K
13:02 23.84 23.84 23.84 23.84 1.0K
13:03 23.83 23.83 23.83 23.83 0.1K
13:04 23.84 23.84 23.84 23.84 2.6K
13:05 23.85 23.88 23.85 23.88 2.1K
13:06 23.88 23.88 23.88 23.87 0.4K
13:08 23.89 23.89 23.89 23.89 1.3K
13:09 23.87 23.87 23.86 23.86 1.9K
13:10 23.87 23.87 23.82 23.82 2.1K
13:11 23.82 23.82 23.82 23.82 0.5K
13:12 23.82 23.82 23.80 23.80 1.4K
13:13 23.81 23.81 23.81 23.81 0.7K
13:14 23.81 23.81 23.80 23.81 1.9K
13:15 23.81 23.81 23.81 23.81 0.5K
13:19 23.82 23.82 23.82 23.82 0.7K
13:20 23.82 23.82 23.81 23.81 3.0K
13:22 23.82 23.82 23.76 23.76 2.7K
13:24 23.79 23.81 23.79 23.81 2.9K
13:25 23.80 23.80 23.80 23.80 0.7K
13:27 23.80 23.80 23.80 23.80 1.1K
13:28 23.79 23.79 23.79 23.79 0.3K
13:29 23.79 23.79 23.79 23.79 0.7K
13:31 23.79 23.82 23.79 23.82 1.0K
13:32 23.80 23.80 23.80 23.80 0.6K
13:33 23.79 23.79 23.79 23.79 0.7K
13:34 23.79 23.79 23.79 23.79 0.7K
13:35 23.82 23.85 23.82 23.85 2.0K
13:36 23.86 23.87 23.86 23.87 0.9K
13:37 23.89 23.91 23.89 23.89 2.1K
13:38 23.89 23.89 23.78 23.78 5.3K
13:39 23.75 23.75 23.71 23.71 1.3K
13:41 23.73 23.73 23.72 23.72 2.0K
13:42 23.72 23.72 23.72 23.72 0.2K
13:43 23.74 23.74 23.72 23.72 3.3K
13:45 23.71 23.71 23.71 23.71 1.2K
13:47 23.70 23.70 23.70 23.70 0.2K
13:49 23.70 23.70 23.66 23.66 7.1K
13:50 23.66 23.66 23.66 23.66 0.1K
13:51 23.66 23.66 23.61 23.63 5.7K
13:52 23.62 23.63 23.62 23.63 1.9K
13:53 23.63 23.63 23.62 23.62 3.6K
13:54 23.61 23.61 23.61 23.61 10.4K
13:56 23.54 23.54 23.50 23.50 1.9K
13:57 23.48 23.52 23.48 23.52 4.3K
13:58 23.48 23.48 23.48 23.48 0.5K
14:00 23.48 23.48 23.48 23.48 0.1K
14:01 23.47 23.47 23.45 23.45 1.1K
14:02 23.45 23.45 23.45 23.45 0.3K
14:03 23.45 23.45 23.42 23.42 4.1K
14:04 23.44 23.44 23.41 23.44 4.2K
14:09 23.43 23.44 23.43 23.44 0.6K
14:10 23.42 23.42 23.38 23.38 4.1K
14:12 23.37 23.37 23.37 23.37 0.9K
14:13 23.37 23.37 23.37 23.37 0.3K
14:14 23.36 23.36 23.28 23.28 22.1K
14:15 23.29 23.29 23.26 23.26 1.5K
14:16 23.26 23.28 23.26 23.28 2.8K
14:17 23.29 23.29 23.27 23.27 3.3K
14:18 23.25 23.25 23.23 23.23 1.2K
14:19 23.25 23.26 23.25 23.26 17.7K
14:20 23.19 23.21 23.19 23.21 1.4K
14:21 23.16 23.19 23.16 23.19 0.4K
14:22 23.21 23.21 23.19 23.19 3.1K
14:23 23.18 23.19 23.18 23.19 3.3K
14:24 23.18 23.19 23.17 23.17 1.2K
14:25 23.19 23.19 23.19 23.19 0.4K
14:26 23.15 23.15 23.15 23.15 2.0K
14:27 23.16 23.16 23.15 23.15 2.6K
14:28 23.15 23.15 23.15 23.15 0.8K
14:29 23.14 23.14 23.13 23.13 4.4K
14:30 23.15 23.16 23.14 23.15 1.2K
14:31 23.16 23.19 23.15 23.19 4.0K
14:32 23.19 23.19 23.18 23.18 0.9K
14:34 23.20 23.20 23.20 23.20 5.2K
14:35 23.19 23.19 23.15 23.15 6.9K
14:36 23.15 23.16 23.15 23.15 6.5K
14:37 23.17 23.17 23.16 23.16 0.8K
14:38 23.18 23.18 23.17 23.17 7.7K
14:39 23.17 23.19 23.17 23.19 1.6K
14:40 23.19 23.19 23.19 23.19 0.7K
14:41 23.21 23.21 23.16 23.16 7.9K
14:42 23.17 23.18 23.17 23.18 1.6K
14:43 23.20 23.20 23.18 23.18 2.2K
14:44 23.18 23.18 23.18 23.18 0.1K
14:45 23.17 23.17 23.15 23.15 2.8K
14:46 23.13 23.13 23.13 23.13 1.4K
14:47 23.14 23.14 23.14 23.14 0.2K
14:48 23.15 23.17 23.15 23.17 1.8K
14:49 23.16 23.16 23.16 23.16 0.5K
14:50 23.17 23.17 23.16 23.16 1.6K
14:51 23.19 23.25 23.19 23.25 4.4K
14:52 23.23 23.23 23.23 23.23 0.8K
14:53 23.24 23.24 23.22 23.22 6.5K
14:55 23.22 23.22 23.20 23.21 2.2K
14:56 23.22 23.22 23.20 23.20 1.7K
14:57 23.21 23.22 23.21 23.22 1.3K
14:58 23.23 23.23 23.21 23.21 0.9K
14:59 23.21 23.21 23.21 23.21 0.5K
15:00 23.22 23.23 23.22 23.22 7.8K
15:01 23.23 23.23 23.22 23.22 0.4K
15:02 23.22 23.25 23.22 23.23 3.1K
15:03 23.23 23.23 23.22 23.22 1.0K
15:04 23.20 23.20 23.18 23.18 1.5K
15:05 23.18 23.18 23.18 23.18 0.8K
15:06 23.19 23.24 23.17 23.24 2.9K
15:07 23.27 23.27 23.27 23.27 1.0K
15:08 23.28 23.28 23.28 23.28 1.6K
15:09 23.29 23.29 23.29 23.29 1.0K
15:10 23.29 23.33 23.29 23.33 6.7K
15:11 23.36 23.36 23.35 23.35 2.0K
15:12 23.35 23.35 23.35 23.35 1.3K
15:13 23.34 23.35 23.33 23.35 2.3K
15:14 23.34 23.34 23.30 23.30 3.3K
15:15 23.30 23.30 23.30 23.30 0.9K
15:16 23.31 23.31 23.31 23.31 1.7K
15:17 23.31 23.31 23.29 23.29 4.2K
15:18 23.31 23.31 23.31 23.31 0.5K
15:19 23.32 23.33 23.32 23.32 3.6K
15:20 23.33 23.35 23.25 23.25 6.6K
15:21 23.22 23.22 23.20 23.20 1.1K
15:22 23.20 23.25 23.20 23.25 10.9K
15:23 23.25 23.25 23.25 23.25 3.0K
15:24 23.26 23.29 23.25 23.28 15.7K
15:25 23.28 23.30 23.28 23.29 3.0K
15:26 23.26 23.28 23.26 23.28 1.4K
15:27 23.30 23.30 23.29 23.29 5.6K
15:28 23.28 23.34 23.28 23.33 21.8K
15:29 23.33 23.33 23.30 23.30 1.0K
15:30 23.33 23.33 23.31 23.31 0.6K
15:31 23.30 23.30 23.28 23.28 1.8K
15:32 23.27 23.29 23.27 23.29 0.7K
15:33 23.30 23.30 23.30 23.30 1.0K
15:34 23.33 23.33 23.33 23.33 2.0K
15:35 23.33 23.33 23.32 23.32 4.1K
15:36 23.31 23.31 23.27 23.27 2.6K
15:37 23.26 23.26 23.23 23.25 6.9K
15:38 23.25 23.26 23.25 23.26 1.6K
15:39 23.25 23.25 23.23 23.23 1.9K
15:40 23.23 23.23 23.23 23.23 1.4K
15:41 23.20 23.20 23.15 23.15 7.0K
15:42 23.15 23.18 23.15 23.17 5.7K
15:43 23.18 23.19 23.16 23.16 6.9K
15:44 23.17 23.18 23.16 23.16 1.5K
15:45 23.15 23.16 23.15 23.16 3.4K
15:46 23.15 23.15 23.15 23.15 0.2K
15:47 23.15 23.15 23.15 23.15 1.0K
15:48 23.17 23.19 23.17 23.19 3.9K
15:49 23.18 23.18 23.16 23.16 5.2K
15:50 23.17 23.17 23.12 23.12 7.4K
15:51 23.13 23.14 23.12 23.13 9.5K
15:52 23.12 23.13 23.11 23.11 8.8K
15:53 23.08 23.08 23.05 23.05 5.5K
15:54 23.04 23.04 22.97 22.99 12.7K
15:55 23.01 23.04 22.97 22.98 9.9K
15:56 22.98 23.02 22.98 23.01 11.9K
15:57 23.00 23.00 22.98 22.99 9.8K
15:58 23.00 23.00 22.98 22.98 18.3K
15:59 22.97 23.01 22.94 22.97 39.6K
16:00 22.98 22.98 22.98 22.98 135.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据