Dave & Buster's Entertainment

PLAY
🏛️ 美国 →
18.03
最后更新: 2025-10-06
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 20.11 20.21 20.11 20.21 8.6K
09:31 20.17 20.17 20.17 20.17 1.0K
09:32 20.22 20.22 20.22 20.22 1.1K
09:33 20.36 20.36 20.21 20.21 0.4K
09:34 20.37 20.37 20.21 20.21 2.5K
09:36 20.26 20.33 20.26 20.33 1.6K
09:37 20.30 20.30 20.30 20.30 0.2K
09:40 20.30 20.30 20.30 20.30 0.6K
09:42 20.37 20.37 20.37 20.37 0.5K
09:44 20.38 20.43 20.36 20.36 5.4K
09:45 20.36 20.36 20.36 20.36 1.0K
09:47 20.36 20.36 20.36 20.36 0.2K
09:48 20.26 20.26 20.22 20.24 1.7K
09:49 20.15 20.15 20.05 20.05 2.5K
09:50 20.07 20.07 20.05 20.05 3.6K
09:51 19.96 19.96 19.96 19.96 1.4K
09:52 19.93 19.93 19.91 19.91 2.7K
09:53 19.93 19.98 19.91 19.98 2.2K
09:54 19.96 19.96 19.96 19.96 0.8K
09:55 19.97 19.97 19.97 19.97 2.1K
09:56 19.93 19.94 19.93 19.94 1.6K
09:57 19.96 19.96 19.96 19.96 0.1K
09:58 19.93 19.93 19.93 19.93 1.1K
09:59 19.94 19.94 19.93 19.93 1.1K
10:00 19.92 19.92 19.91 19.91 1.6K
10:01 19.87 19.87 19.77 19.77 4.1K
10:02 19.84 19.84 19.84 19.84 6.7K
10:03 19.94 19.94 19.89 19.93 3.0K
10:04 19.88 19.88 19.88 19.88 1.4K
10:05 19.86 19.86 19.86 19.86 1.1K
10:07 19.87 19.92 19.87 19.92 2.2K
10:08 19.87 19.87 19.86 19.86 0.9K
10:09 19.80 19.80 19.78 19.77 7.9K
10:10 19.68 19.71 19.68 19.71 1.9K
10:11 19.71 19.75 19.71 19.75 1.4K
10:13 19.76 19.84 19.76 19.84 4.5K
10:15 19.79 19.81 19.79 19.81 2.3K
10:16 19.71 19.71 19.71 19.71 3.1K
10:18 19.70 19.74 19.70 19.74 0.8K
10:20 19.72 19.72 19.72 19.72 0.5K
10:21 19.71 19.71 19.71 19.71 0.8K
10:23 19.72 19.72 19.68 19.68 1.2K
10:24 19.68 19.74 19.68 19.70 1.8K
10:25 19.67 19.68 19.67 19.68 1.1K
10:26 19.68 19.68 19.61 19.61 4.5K
10:27 19.62 19.62 19.62 19.62 1.6K
10:28 19.60 19.65 19.60 19.65 5.2K
10:29 19.67 19.67 19.65 19.65 2.6K
10:30 19.65 19.69 19.65 19.69 1.8K
10:31 19.63 19.70 19.63 19.70 3.2K
10:32 19.69 19.70 19.69 19.70 1.0K
10:33 19.73 19.73 19.64 19.64 2.9K
10:34 19.66 19.66 19.66 19.66 1.6K
10:35 19.67 19.67 19.63 19.63 2.8K
10:36 19.60 19.64 19.60 19.64 2.5K
10:38 19.72 19.80 19.72 19.75 3.4K
10:40 19.73 19.74 19.73 19.74 2.5K
10:41 19.73 19.75 19.73 19.75 0.7K
10:42 19.75 19.75 19.75 19.75 0.4K
10:43 19.76 19.80 19.74 19.80 3.5K
10:45 19.87 19.87 19.81 19.83 2.5K
10:46 19.84 19.84 19.84 19.84 0.1K
10:47 19.84 19.84 19.84 19.84 0.8K
10:48 19.81 19.81 19.81 19.81 0.7K
10:49 19.82 19.82 19.81 19.81 3.9K
10:51 19.79 19.79 19.77 19.77 1.5K
10:52 19.80 19.82 19.80 19.82 2.2K
10:53 19.84 19.84 19.84 19.84 0.7K
10:54 19.84 19.85 19.82 19.82 4.6K
10:56 19.78 19.78 19.74 19.74 2.3K
10:57 19.70 19.70 19.70 19.70 0.7K
10:58 19.72 19.72 19.72 19.72 0.9K
10:59 19.67 19.67 19.67 19.67 0.3K
11:00 19.71 19.75 19.71 19.74 1.8K
11:02 19.66 19.66 19.66 19.66 1.0K
11:03 19.66 19.70 19.66 19.70 1.3K
11:04 19.70 19.70 19.69 19.69 1.7K
11:08 19.71 19.71 19.71 19.70 1.1K
11:09 19.73 19.73 19.72 19.72 1.3K
11:10 19.70 19.70 19.67 19.67 1.7K
11:11 19.63 19.64 19.63 19.64 0.6K
11:12 19.62 19.64 19.62 19.64 1.6K
11:14 19.66 19.66 19.66 19.66 0.8K
11:15 19.67 19.67 19.67 19.67 0.5K
11:16 19.68 19.68 19.68 19.68 0.7K
11:17 19.71 19.76 19.71 19.76 4.9K
11:18 19.77 19.77 19.73 19.73 2.9K
11:21 19.76 19.76 19.76 19.76 0.8K
11:22 19.73 19.76 19.73 19.76 2.1K
11:23 19.76 19.76 19.76 19.76 0.3K
11:25 19.76 19.76 19.74 19.74 2.6K
11:27 19.78 19.78 19.74 19.74 3.4K
11:28 19.75 19.75 19.72 19.72 3.2K
11:29 19.73 19.73 19.69 19.69 1.5K
11:30 19.71 19.71 19.71 19.71 1.4K
11:32 19.70 19.70 19.70 19.70 2.1K
11:33 19.67 19.67 19.67 19.67 0.6K
11:34 19.69 19.69 19.69 19.69 1.2K
11:35 19.72 19.72 19.72 19.72 0.4K
11:36 19.72 19.72 19.72 19.72 1.0K
11:37 19.71 19.71 19.71 19.71 1.0K
11:40 19.73 19.79 19.73 19.79 2.1K
11:41 19.77 19.77 19.69 19.69 2.6K
11:42 19.67 19.67 19.67 19.67 0.3K
11:43 19.67 19.67 19.67 19.67 0.5K
11:45 19.69 19.69 19.69 19.68 1.4K
11:47 19.68 19.68 19.68 19.68 1.8K
11:48 19.66 19.66 19.66 19.66 0.6K
11:49 19.63 19.65 19.63 19.64 3.6K
11:51 19.59 19.59 19.59 19.59 0.7K
11:52 19.57 19.57 19.57 19.57 0.3K
11:54 19.57 19.59 19.57 19.59 0.9K
11:55 19.58 19.58 19.58 19.58 1.4K
11:56 19.53 19.53 19.53 19.53 0.4K
11:57 19.55 19.55 19.55 19.55 3.4K
12:00 19.52 19.53 19.52 19.53 0.5K
12:01 19.55 19.55 19.55 19.55 1.1K
12:04 19.54 19.54 19.52 19.52 0.7K
12:05 19.54 19.54 19.54 19.54 0.9K
12:06 19.59 19.60 19.59 19.60 1.6K
12:07 19.59 19.59 19.59 19.59 0.7K
12:08 19.57 19.57 19.57 19.57 0.9K
12:09 19.59 19.59 19.56 19.56 0.7K
12:10 19.55 19.55 19.55 19.55 0.4K
12:11 19.56 19.58 19.56 19.58 4.7K
12:12 19.58 19.61 19.57 19.57 7.3K
12:16 19.59 19.60 19.59 19.60 0.6K
12:17 19.60 19.60 19.60 19.60 0.6K
12:18 19.59 19.59 19.58 19.58 1.6K
12:19 19.59 19.59 19.59 19.59 0.3K
12:20 19.60 19.60 19.60 19.60 0.2K
12:21 19.62 19.65 19.62 19.65 0.9K
12:22 19.67 19.68 19.67 19.68 1.3K
12:23 19.63 19.64 19.61 19.64 2.7K
12:27 19.64 19.64 19.64 19.64 1.4K
12:29 19.65 19.65 19.65 19.65 1.1K
12:30 19.69 19.69 19.69 19.68 0.9K
12:31 19.69 19.69 19.68 19.68 1.1K
12:32 19.66 19.66 19.66 19.66 1.0K
12:33 19.62 19.62 19.62 19.62 0.4K
12:34 19.64 19.65 19.64 19.65 1.8K
12:35 19.67 19.67 19.67 19.67 0.5K
12:36 19.72 19.74 19.72 19.74 1.9K
12:37 19.72 19.72 19.72 19.72 0.7K
12:38 19.71 19.71 19.71 19.71 1.1K
12:40 19.73 19.73 19.72 19.72 1.0K
12:42 19.71 19.71 19.71 19.71 0.9K
12:43 19.70 19.70 19.70 19.70 2.7K
12:44 19.68 19.68 19.68 19.68 0.5K
12:45 19.69 19.70 19.69 19.70 3.1K
12:47 19.69 19.69 19.69 19.69 0.9K
12:49 19.69 19.70 19.69 19.69 1.0K
12:50 19.68 19.68 19.67 19.67 1.1K
12:51 19.65 19.66 19.65 19.66 0.8K
12:52 19.65 19.65 19.65 19.65 0.6K
12:53 19.65 19.65 19.65 19.65 0.5K
12:54 19.66 19.66 19.66 19.66 0.5K
12:55 19.64 19.64 19.63 19.63 2.4K
12:58 19.62 19.62 19.62 19.62 0.4K
12:59 19.61 19.61 19.60 19.60 0.7K
13:00 19.62 19.62 19.60 19.61 0.9K
13:01 19.60 19.60 19.60 19.60 3.1K
13:02 19.66 19.66 19.66 19.66 2.2K
13:04 19.66 19.66 19.66 19.66 0.8K
13:07 19.63 19.63 19.63 19.63 0.9K
13:08 19.65 19.65 19.65 19.65 1.2K
13:09 19.66 19.66 19.66 19.66 0.4K
13:10 19.68 19.72 19.68 19.72 1.8K
13:11 19.72 19.72 19.72 19.72 0.3K
13:12 19.72 19.75 19.72 19.75 1.6K
13:13 19.73 19.73 19.73 19.73 1.3K
13:14 19.71 19.71 19.71 19.71 0.9K
13:15 19.72 19.72 19.72 19.72 1.9K
13:16 19.70 19.70 19.70 19.70 0.6K
13:17 19.67 19.67 19.67 19.67 0.8K
13:18 19.64 19.64 19.64 19.64 1.0K
13:19 19.63 19.63 19.63 19.63 0.2K
13:21 19.63 19.64 19.60 19.64 2.4K
13:25 19.63 19.65 19.60 19.60 4.9K
13:26 19.60 19.62 19.60 19.62 1.2K
13:28 19.65 19.65 19.61 19.61 2.3K
13:29 19.62 19.62 19.61 19.61 2.2K
13:33 19.59 19.60 19.59 19.60 1.2K
13:35 19.58 19.58 19.58 19.58 0.5K
13:36 19.54 19.55 19.54 19.55 2.0K
13:37 19.58 19.58 19.58 19.58 1.3K
13:39 19.55 19.58 19.55 19.58 1.0K
13:40 19.60 19.60 19.60 19.60 1.4K
13:42 19.61 19.61 19.61 19.61 1.4K
13:43 19.62 19.62 19.62 19.62 0.5K
13:44 19.64 19.64 19.59 19.60 2.6K
13:45 19.59 19.59 19.59 19.59 0.4K
13:48 19.56 19.56 19.55 19.55 4.2K
13:49 19.53 19.53 19.53 19.53 0.5K
13:51 19.55 19.55 19.55 19.55 1.3K
13:53 19.52 19.52 19.52 19.52 0.9K
13:55 19.52 19.52 19.52 19.52 1.0K
13:56 19.53 19.53 19.53 19.53 0.3K
13:58 19.50 19.50 19.50 19.50 1.3K
13:59 19.48 19.48 19.48 19.48 0.4K
14:00 19.50 19.53 19.50 19.53 2.1K
14:01 19.55 19.55 19.52 19.52 0.5K
14:02 19.49 19.49 19.49 19.49 1.4K
14:03 19.47 19.47 19.47 19.47 3.3K
14:07 19.47 19.51 19.47 19.51 2.7K
14:08 19.49 19.49 19.49 19.49 0.7K
14:09 19.51 19.53 19.51 19.53 1.3K
14:10 19.55 19.55 19.55 19.55 0.4K
14:11 19.57 19.57 19.57 19.57 0.8K
14:14 19.56 19.56 19.55 19.56 2.0K
14:17 19.54 19.54 19.54 19.54 0.3K
14:18 19.55 19.57 19.55 19.57 0.4K
14:19 19.58 19.60 19.58 19.60 1.3K
14:20 19.60 19.63 19.60 19.63 2.2K
14:21 19.66 19.66 19.65 19.65 2.0K
14:24 19.65 19.65 19.64 19.64 3.3K
14:25 19.64 19.65 19.61 19.61 6.9K
14:26 19.64 19.64 19.64 19.64 0.8K
14:27 19.60 19.60 19.60 19.60 1.7K
14:28 19.62 19.62 19.62 19.62 3.9K
14:29 19.63 19.63 19.59 19.59 4.4K
14:30 19.60 19.62 19.60 19.62 1.5K
14:31 19.64 19.64 19.61 19.61 2.3K
14:32 19.60 19.60 19.60 19.60 2.9K
14:33 19.63 19.63 19.63 19.63 4.2K
14:34 19.62 19.64 19.62 19.63 5.0K
14:36 19.58 19.58 19.52 19.52 7.1K
14:38 19.49 19.49 19.49 19.49 0.7K
14:39 19.51 19.51 19.51 19.51 0.4K
14:40 19.52 19.52 19.52 19.52 2.1K
14:41 19.52 19.52 19.52 19.52 1.1K
14:42 19.54 19.54 19.54 19.54 0.6K
14:43 19.53 19.53 19.50 19.50 0.9K
14:44 19.51 19.52 19.51 19.52 1.2K
14:45 19.52 19.58 19.52 19.58 1.4K
14:46 19.58 19.58 19.58 19.58 1.3K
14:47 19.56 19.56 19.53 19.53 1.2K
14:48 19.55 19.57 19.55 19.57 1.8K
14:49 19.61 19.61 19.61 19.61 2.6K
14:51 19.62 19.62 19.62 19.61 0.8K
14:52 19.62 19.62 19.59 19.61 1.6K
14:53 19.58 19.58 19.58 19.58 1.4K
14:54 19.58 19.58 19.58 19.58 0.6K
14:56 19.58 19.58 19.58 19.58 0.3K
14:57 19.58 19.58 19.58 19.58 0.6K
14:58 19.57 19.57 19.56 19.56 1.3K
14:59 19.57 19.57 19.57 19.57 1.6K
15:01 19.58 19.58 19.58 19.58 0.6K
15:03 19.58 19.58 19.54 19.54 2.4K
15:04 19.55 19.55 19.55 19.55 1.3K
15:05 19.54 19.56 19.54 19.56 1.9K
15:08 19.57 19.57 19.57 19.57 0.2K
15:09 19.54 19.54 19.53 19.53 1.4K
15:10 19.56 19.56 19.56 19.56 0.6K
15:11 19.53 19.53 19.53 19.53 2.2K
15:12 19.53 19.53 19.53 19.53 1.3K
15:14 19.53 19.53 19.53 19.53 0.8K
15:15 19.52 19.58 19.51 19.58 3.2K
15:16 19.57 19.57 19.57 19.57 0.7K
15:17 19.59 19.60 19.59 19.60 2.0K
15:18 19.60 19.60 19.60 19.60 1.8K
15:20 19.62 19.62 19.59 19.62 2.9K
15:21 19.62 19.62 19.62 19.62 1.6K
15:23 19.59 19.59 19.59 19.59 1.2K
15:24 19.60 19.60 19.53 19.52 2.7K
15:25 19.53 19.53 19.53 19.52 0.8K
15:27 19.53 19.53 19.53 19.53 1.7K
15:29 19.50 19.50 19.50 19.50 0.6K
15:30 19.50 19.50 19.50 19.50 3.3K
15:33 19.51 19.51 19.51 19.51 1.8K
15:34 19.51 19.55 19.51 19.55 2.6K
15:35 19.55 19.55 19.53 19.52 3.3K
15:36 19.54 19.54 19.54 19.54 1.9K
15:37 19.52 19.52 19.52 19.52 1.0K
15:38 19.53 19.53 19.53 19.53 1.6K
15:39 19.53 19.53 19.52 19.53 3.8K
15:41 19.58 19.61 19.58 19.61 3.5K
15:42 19.60 19.61 19.58 19.61 4.0K
15:43 19.60 19.62 19.60 19.62 4.9K
15:44 19.60 19.60 19.60 19.60 1.6K
15:45 19.59 19.59 19.59 19.59 2.1K
15:46 19.55 19.58 19.55 19.58 1.8K
15:47 19.59 19.60 19.59 19.60 2.8K
15:48 19.62 19.62 19.61 19.61 1.7K
15:49 19.59 19.60 19.57 19.60 3.7K
15:50 19.59 19.62 19.59 19.62 8.4K
15:51 19.62 19.63 19.62 19.63 1.2K
15:52 19.61 19.61 19.55 19.55 6.6K
15:53 19.58 19.59 19.58 19.59 2.7K
15:54 19.60 19.66 19.59 19.65 14.4K
15:55 19.65 19.67 19.64 19.67 15.4K
15:56 19.67 19.68 19.66 19.67 12.9K
15:57 19.67 19.70 19.67 19.68 10.4K
15:58 19.68 19.71 19.67 19.70 15.2K
15:59 19.73 19.75 19.73 19.73 235.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据