Dave & Buster's Entertainment

PLAY
🏛️ 美国 →
18.11
最后更新: 2025-10-02
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 32.98 32.98 32.76 32.76 42.9K
09:31 32.67 32.67 32.39 32.39 4.6K
09:32 32.49 32.49 32.19 32.19 2.6K
09:33 32.16 32.19 32.11 32.19 1.6K
09:34 32.26 32.32 32.25 32.27 4.0K
09:35 32.32 32.48 32.32 32.48 3.9K
09:36 32.48 32.55 32.48 32.55 11.6K
09:37 32.36 32.36 32.36 32.36 3.3K
09:39 32.45 32.45 32.38 32.37 0.7K
09:40 32.46 32.46 32.46 32.46 0.1K
09:41 32.38 32.46 32.35 32.35 4.7K
09:42 32.29 32.29 32.29 32.29 0.4K
09:43 32.23 32.23 32.23 32.23 0.3K
09:44 32.29 32.43 32.29 32.43 2.0K
09:45 32.53 32.53 32.48 32.48 2.7K
09:46 32.22 32.22 32.22 32.22 0.8K
09:47 32.36 32.36 32.28 32.28 1.1K
09:48 32.09 32.12 32.01 32.02 10.7K
09:49 32.04 32.04 32.04 32.04 0.9K
09:50 32.04 32.04 32.04 32.04 0.9K
09:52 32.04 32.22 32.04 32.22 7.9K
09:53 32.14 32.20 32.08 32.08 11.0K
09:54 32.02 32.02 32.02 32.02 0.5K
09:56 32.11 32.14 32.09 32.09 5.2K
09:58 32.15 32.17 32.09 32.17 5.5K
09:59 32.13 32.17 32.13 32.17 1.7K
10:00 32.19 32.20 32.19 32.20 0.3K
10:01 32.17 32.17 32.15 32.15 1.2K
10:02 32.04 32.04 31.94 31.99 11.5K
10:04 31.91 31.91 31.91 31.91 0.7K
10:05 31.83 31.83 31.83 31.83 1.8K
10:06 31.92 32.00 31.92 32.00 2.8K
10:07 31.96 31.96 31.88 31.92 2.4K
10:08 31.91 31.95 31.91 31.95 1.3K
10:09 31.92 31.92 31.92 31.92 2.2K
10:10 31.93 31.93 31.92 31.92 2.7K
10:11 31.92 31.96 31.92 31.96 1.9K
10:12 31.97 31.97 31.97 31.97 1.6K
10:13 31.93 31.93 31.93 31.93 1.1K
10:14 31.86 31.86 31.86 31.86 1.6K
10:15 31.91 31.95 31.91 31.95 1.4K
10:16 31.97 31.97 31.97 31.97 1.3K
10:18 31.88 32.02 31.88 32.02 2.5K
10:19 32.05 32.05 32.03 32.03 1.7K
10:20 31.98 31.98 31.98 31.98 1.0K
10:21 32.01 32.01 32.01 32.01 1.1K
10:22 32.03 32.03 31.98 31.98 3.9K
10:23 31.98 31.98 31.98 31.98 0.3K
10:24 31.98 31.98 31.98 31.98 0.6K
10:26 32.02 32.02 31.95 31.95 3.1K
10:27 31.88 31.88 31.88 31.88 1.4K
10:28 31.90 31.90 31.88 31.88 1.6K
10:29 31.82 31.82 31.82 31.82 1.3K
10:30 31.80 31.86 31.80 31.86 3.2K
10:31 31.93 31.93 31.93 31.93 1.4K
10:32 31.95 31.95 31.95 31.95 0.5K
10:33 32.01 32.01 32.01 32.01 1.0K
10:34 32.01 32.02 31.94 31.94 4.9K
10:35 31.92 31.92 31.92 31.92 0.7K
10:37 31.98 31.98 31.93 31.93 0.6K
10:38 32.04 32.04 31.99 31.99 5.8K
10:39 31.98 31.98 31.92 31.92 2.2K
10:41 31.96 31.99 31.96 31.99 0.8K
10:42 32.02 32.02 32.02 32.02 0.3K
10:43 31.99 31.99 31.99 31.99 2.9K
10:45 32.00 32.00 32.00 32.00 2.4K
10:46 32.00 32.00 32.00 32.00 0.5K
10:47 31.95 31.95 31.89 31.89 2.4K
10:48 31.84 31.84 31.84 31.84 0.9K
10:49 31.82 31.86 31.82 31.86 0.4K
10:50 31.88 31.88 31.88 31.88 0.6K
10:51 31.88 31.90 31.88 31.90 1.1K
10:52 31.90 31.90 31.90 31.90 0.7K
10:53 31.90 31.90 31.90 31.90 1.1K
10:56 31.94 31.94 31.84 31.84 1.0K
10:57 31.87 31.87 31.75 31.81 15.3K
10:58 31.82 31.82 31.75 31.75 1.9K
10:59 31.78 31.78 31.78 31.78 0.3K
11:00 31.74 31.81 31.74 31.78 2.4K
11:02 31.83 31.83 31.83 31.83 1.0K
11:03 31.83 31.83 31.75 31.79 4.8K
11:07 31.78 31.78 31.78 31.78 1.6K
11:09 31.79 31.79 31.79 31.79 0.9K
11:10 31.80 31.80 31.75 31.75 1.5K
11:11 31.77 31.80 31.77 31.80 0.9K
11:12 31.80 31.80 31.80 31.80 0.2K
11:13 31.75 31.75 31.75 31.75 1.0K
11:14 31.79 31.81 31.79 31.81 1.4K
11:16 31.79 31.79 31.79 31.79 0.6K
11:17 31.80 31.80 31.80 31.80 0.1K
11:18 31.80 31.80 31.77 31.77 4.0K
11:19 31.83 31.83 31.83 31.83 1.3K
11:20 31.80 31.80 31.80 31.80 3.3K
11:25 31.84 31.84 31.84 31.84 1.1K
11:28 31.82 31.82 31.79 31.82 4.7K
11:29 31.84 31.84 31.78 31.78 2.7K
11:30 31.76 31.76 31.76 31.76 1.0K
11:32 31.88 31.88 31.88 31.88 4.5K
11:33 31.87 31.87 31.87 31.87 1.3K
11:35 31.86 31.86 31.86 31.86 0.5K
11:38 31.87 31.87 31.83 31.83 1.7K
11:41 31.81 31.81 31.81 31.81 1.2K
11:42 31.80 31.80 31.80 31.80 0.2K
11:43 31.83 31.83 31.83 31.83 0.7K
11:44 31.84 31.84 31.83 31.83 1.1K
11:45 31.85 31.85 31.85 31.85 0.7K
11:46 31.85 31.85 31.85 31.85 0.8K
11:48 31.79 31.79 31.79 31.79 2.3K
11:49 31.77 31.77 31.77 31.77 0.5K
11:50 31.80 31.80 31.80 31.80 0.6K
11:52 31.80 31.80 31.77 31.77 4.5K
11:53 31.76 31.80 31.76 31.80 3.2K
11:55 31.80 31.80 31.80 31.80 0.5K
11:56 31.82 31.82 31.82 31.82 0.5K
11:57 31.82 31.82 31.81 31.81 2.1K
11:59 31.80 31.80 31.80 31.80 0.2K
12:00 31.78 31.78 31.78 31.78 1.1K
12:02 31.82 31.83 31.82 31.83 0.4K
12:03 31.83 31.83 31.82 31.82 1.6K
12:04 31.81 31.81 31.81 31.81 0.3K
12:05 31.81 31.81 31.77 31.77 4.0K
12:06 31.76 31.76 31.73 31.73 2.1K
12:07 31.76 31.77 31.76 31.77 1.2K
12:08 31.79 31.79 31.77 31.77 0.8K
12:09 31.73 31.73 31.73 31.73 0.8K
12:10 31.70 31.70 31.70 31.70 0.4K
12:11 31.70 31.70 31.70 31.70 0.6K
12:13 31.74 31.74 31.74 31.74 0.3K
12:14 31.75 31.76 31.75 31.76 3.7K
12:15 31.77 31.77 31.77 31.77 0.9K
12:17 31.74 31.74 31.74 31.74 0.5K
12:18 31.74 31.74 31.74 31.74 0.2K
12:19 31.76 31.76 31.76 31.76 0.5K
12:21 31.73 31.75 31.73 31.75 2.1K
12:22 31.75 31.75 31.75 31.75 1.5K
12:24 31.76 31.78 31.76 31.78 0.5K
12:25 31.84 31.89 31.84 31.89 2.8K
12:26 31.90 31.90 31.90 31.90 1.5K
12:28 31.91 31.91 31.91 31.91 0.2K
12:29 31.89 31.89 31.86 31.86 2.8K
12:31 31.84 31.84 31.84 31.84 1.3K
12:33 31.93 31.93 31.93 31.93 1.1K
12:34 31.94 31.95 31.94 31.95 0.8K
12:36 31.94 31.94 31.94 31.94 0.2K
12:37 31.95 31.95 31.93 31.94 3.8K
12:38 31.93 31.95 31.93 31.95 3.7K
12:39 31.91 31.91 31.91 31.91 1.1K
12:41 31.93 31.93 31.93 31.93 0.6K
12:42 31.95 31.95 31.95 31.95 0.4K
12:44 31.95 31.95 31.95 31.95 1.1K
12:47 31.95 31.95 31.95 31.95 0.5K
12:48 31.92 31.92 31.90 31.90 2.9K
12:49 31.84 31.87 31.84 31.87 1.9K
12:50 31.90 31.90 31.90 31.90 0.1K
12:51 31.90 31.90 31.90 31.90 2.7K
12:56 31.92 31.92 31.92 31.92 0.5K
12:59 31.90 31.98 31.90 31.96 24.2K
13:00 32.06 32.10 32.06 32.10 10.7K
13:01 32.10 32.10 32.09 32.09 2.1K
13:02 32.05 32.05 32.05 32.05 2.8K
13:03 32.04 32.04 32.04 32.04 0.4K
13:04 32.08 32.08 32.08 32.08 0.7K
13:05 32.08 32.08 32.08 32.08 0.1K
13:06 32.09 32.09 32.09 32.09 0.5K
13:07 32.09 32.09 32.09 32.09 0.5K
13:08 32.09 32.21 32.04 32.21 22.2K
13:09 32.25 32.34 32.25 32.34 9.7K
13:12 32.35 32.35 32.35 32.35 0.7K
13:14 32.38 32.38 32.32 32.32 0.9K
13:16 32.35 32.35 32.35 32.35 3.0K
13:17 32.35 32.35 32.35 32.35 0.5K
13:18 32.36 32.36 32.36 32.35 7.9K
13:20 32.37 32.40 32.37 32.40 1.0K
13:23 32.36 32.41 32.36 32.41 1.3K
13:24 32.40 32.42 32.40 32.42 0.9K
13:25 32.41 32.41 32.41 32.41 0.7K
13:26 32.42 32.42 32.42 32.42 1.1K
13:27 32.44 32.44 32.44 32.44 1.2K
13:30 32.44 32.46 32.44 32.46 1.8K
13:31 32.47 32.49 32.45 32.45 16.3K
13:32 32.46 32.46 32.46 32.46 0.3K
13:33 32.46 32.46 32.46 32.46 0.4K
13:34 32.49 32.49 32.49 32.49 0.2K
13:35 32.49 32.49 32.49 32.49 1.4K
13:36 32.46 32.49 32.46 32.49 0.5K
13:37 32.46 32.46 32.46 32.46 0.5K
13:39 32.46 32.46 32.46 32.46 0.4K
13:40 32.42 32.46 32.42 32.46 9.1K
13:42 32.41 32.41 32.41 32.41 1.9K
13:43 32.41 32.41 32.30 32.34 1.8K
13:44 32.32 32.32 32.30 32.30 3.3K
13:46 32.33 32.33 32.33 32.33 0.2K
13:47 32.33 32.33 32.33 32.33 0.9K
13:48 32.33 32.33 32.33 32.33 0.4K
13:49 32.30 32.30 32.30 32.30 1.5K
13:50 32.28 32.32 32.28 32.32 1.1K
13:52 32.41 32.41 32.40 32.41 4.0K
13:53 32.40 32.40 32.40 32.40 1.5K
13:54 32.43 32.43 32.43 32.43 2.1K
13:55 32.40 32.40 32.40 32.40 0.4K
13:56 32.46 32.46 32.40 32.42 0.7K
13:57 32.46 32.46 32.46 32.46 1.0K
13:58 32.47 32.47 32.47 32.47 1.1K
13:59 32.47 32.47 32.47 32.47 1.0K
14:00 32.53 32.58 32.53 32.58 13.8K
14:01 32.62 32.62 32.62 32.62 0.4K
14:02 32.64 32.64 32.64 32.64 0.4K
14:04 32.59 32.64 32.57 32.57 3.4K
14:05 32.52 32.53 32.52 32.53 2.3K
14:06 32.53 32.53 32.53 32.53 1.6K
14:07 32.51 32.51 32.48 32.48 2.0K
14:09 32.47 32.47 32.44 32.44 2.2K
14:10 32.42 32.42 32.42 32.42 1.9K
14:12 32.38 32.38 32.38 32.38 4.9K
14:14 32.44 32.44 32.44 32.44 1.9K
14:15 32.46 32.46 32.46 32.46 2.5K
14:17 32.43 32.53 32.43 32.53 3.7K
14:18 32.56 32.56 32.56 32.56 0.9K
14:20 32.56 32.56 32.56 32.56 0.6K
14:21 32.55 32.55 32.49 32.53 4.0K
14:22 32.58 32.60 32.58 32.60 4.1K
14:24 32.64 32.64 32.59 32.59 4.9K
14:25 32.61 32.61 32.61 32.60 0.5K
14:26 32.57 32.57 32.56 32.56 10.8K
14:27 32.59 32.59 32.59 32.59 1.4K
14:29 32.60 32.62 32.60 32.62 1.1K
14:31 32.56 32.56 32.56 32.56 1.8K
14:32 32.54 32.54 32.54 32.54 0.9K
14:33 32.57 32.57 32.57 32.57 0.7K
14:36 32.58 32.58 32.58 32.58 0.6K
14:37 32.58 32.60 32.58 32.60 0.6K
14:38 32.58 32.58 32.50 32.49 2.8K
14:40 32.50 32.50 32.50 32.50 0.7K
14:42 32.50 32.50 32.50 32.50 0.3K
14:43 32.49 32.49 32.49 32.49 3.0K
14:44 32.52 32.56 32.49 32.56 2.8K
14:45 32.56 32.56 32.56 32.56 1.1K
14:46 32.50 32.50 32.50 32.50 1.6K
14:47 32.52 32.52 32.52 32.52 0.2K
14:48 32.45 32.45 32.45 32.45 1.1K
14:49 32.47 32.47 32.47 32.47 1.9K
14:50 32.48 32.48 32.43 32.43 1.6K
14:51 32.41 32.41 32.38 32.38 1.7K
14:52 32.40 32.40 32.38 32.38 1.9K
14:53 32.38 32.38 32.38 32.38 0.8K
14:54 32.40 32.40 32.39 32.39 1.4K
14:55 32.44 32.44 32.44 32.44 3.5K
14:56 32.47 32.47 32.47 32.47 0.8K
14:57 32.47 32.47 32.47 32.47 1.6K
14:58 32.49 32.49 32.49 32.49 1.2K
14:59 32.49 32.49 32.47 32.48 6.4K
15:00 32.41 32.41 32.41 32.41 1.4K
15:02 32.45 32.45 32.44 32.44 0.8K
15:03 32.41 32.44 32.41 32.44 0.4K
15:04 32.44 32.44 32.44 32.44 0.4K
15:05 32.39 32.39 32.39 32.39 2.1K
15:06 32.41 32.41 32.41 32.41 0.3K
15:07 32.42 32.44 32.42 32.44 1.4K
15:08 32.46 32.46 32.46 32.46 0.2K
15:09 32.46 32.46 32.43 32.43 1.5K
15:10 32.43 32.43 32.43 32.43 0.7K
15:11 32.43 32.43 32.43 32.43 0.7K
15:12 32.41 32.42 32.41 32.42 1.7K
15:13 32.40 32.43 32.40 32.40 3.7K
15:14 32.44 32.50 32.44 32.50 4.2K
15:15 32.56 32.60 32.56 32.60 1.8K
15:16 32.58 32.58 32.53 32.53 4.2K
15:17 32.52 32.52 32.49 32.49 2.2K
15:18 32.49 32.49 32.49 32.49 0.3K
15:19 32.49 32.49 32.49 32.49 1.9K
15:20 32.54 32.55 32.51 32.51 2.7K
15:21 32.49 32.60 32.49 32.56 4.5K
15:22 32.60 32.60 32.55 32.57 3.0K
15:23 32.53 32.53 32.53 32.53 2.0K
15:24 32.55 32.55 32.52 32.52 1.6K
15:25 32.55 32.55 32.55 32.55 1.0K
15:26 32.54 32.54 32.52 32.52 2.2K
15:27 32.62 32.62 32.60 32.60 0.5K
15:28 32.57 32.58 32.57 32.58 1.3K
15:29 32.64 32.64 32.64 32.64 2.0K
15:30 32.62 32.63 32.59 32.63 1.2K
15:31 32.63 32.69 32.58 32.58 13.6K
15:32 32.58 32.58 32.55 32.57 7.3K
15:33 32.63 32.63 32.55 32.56 18.0K
15:34 32.50 32.50 32.49 32.49 7.5K
15:35 32.48 32.52 32.48 32.50 11.8K
15:36 32.49 32.49 32.45 32.45 5.8K
15:37 32.44 32.44 32.37 32.37 11.4K
15:38 32.38 32.38 32.34 32.36 4.8K
15:39 32.40 32.49 32.40 32.47 7.6K
15:40 32.50 32.57 32.50 32.57 13.1K
15:41 32.57 32.57 32.49 32.49 7.9K
15:42 32.50 32.50 32.43 32.43 1.9K
15:43 32.46 32.46 32.46 32.46 1.2K
15:44 32.47 32.48 32.47 32.48 1.8K
15:45 32.48 32.50 32.48 32.50 5.8K
15:46 32.50 32.61 32.50 32.61 39.7K
15:47 32.60 32.60 32.58 32.60 2.7K
15:48 32.68 32.68 32.65 32.68 3.9K
15:49 32.67 32.67 32.59 32.62 19.2K
15:50 32.60 32.62 32.58 32.62 13.4K
15:51 32.58 32.65 32.55 32.58 28.3K
15:52 32.55 32.61 32.53 32.54 10.7K
15:53 32.58 32.58 32.54 32.55 5.9K
15:54 32.55 32.71 32.55 32.71 19.3K
15:55 32.77 32.77 32.67 32.75 15.2K
15:56 32.75 32.78 32.74 32.78 17.4K
15:57 32.77 32.79 32.77 32.78 15.6K
15:58 32.79 32.80 32.79 32.78 17.6K
15:59 32.78 32.84 32.78 32.84 131.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据