Dave Inc

DAVE
🏛️ 美国 →
199.35
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 235.48 235.48 210.56 211.56 132.4K
09:31 213.99 222.11 212.00 215.00 16.9K
09:32 215.00 215.00 197.33 208.56 28.1K
09:33 209.66 209.66 204.00 205.78 14.2K
09:34 205.78 214.90 205.78 211.23 5.4K
09:35 212.21 212.67 204.02 204.02 13.4K
09:36 203.88 206.44 202.01 206.44 19.6K
09:37 209.93 209.93 208.01 208.01 8.8K
09:38 208.01 208.50 205.03 205.03 13.8K
09:39 204.52 205.73 204.52 204.96 12.8K
09:40 205.25 205.70 204.00 204.00 16.5K
09:41 200.01 200.99 197.88 197.88 23.1K
09:42 197.61 198.51 197.02 198.51 8.2K
09:43 198.04 199.60 197.50 199.26 43.1K
09:44 200.17 204.00 199.51 202.79 6.5K
09:45 204.58 205.98 200.01 200.01 19.1K
09:46 199.41 199.41 198.17 198.49 18.6K
09:47 197.96 198.70 197.60 198.70 26.4K
09:48 197.50 200.72 197.48 199.85 16.5K
09:49 199.91 201.44 199.91 201.39 3.4K
09:50 201.87 202.28 201.86 202.14 8.9K
09:51 201.60 203.00 199.90 199.90 16.4K
09:52 199.07 199.07 198.14 198.14 10.4K
09:53 199.00 199.00 197.51 197.96 17.1K
09:54 197.67 197.67 193.33 193.98 32.1K
09:55 194.27 195.99 194.14 194.67 19.0K
09:56 194.49 195.43 194.49 195.43 3.9K
09:57 194.86 194.86 193.65 193.65 3.7K
09:58 194.26 194.26 193.00 193.00 7.8K
09:59 193.85 194.70 193.78 194.70 3.5K
10:00 192.92 194.41 191.76 194.41 13.0K
10:01 193.80 194.74 193.80 194.29 4.5K
10:02 194.59 194.65 193.37 193.37 5.8K
10:03 192.68 192.68 191.96 192.40 10.6K
10:04 192.51 192.51 191.75 191.75 1.7K
10:05 191.51 191.66 190.32 191.66 13.3K
10:06 191.95 191.95 190.77 190.77 6.8K
10:07 190.76 190.76 190.02 190.02 9.3K
10:08 189.77 189.80 189.14 189.64 10.2K
10:09 189.34 189.34 188.00 188.12 11.5K
10:10 188.95 190.65 188.95 190.65 18.6K
10:11 189.64 190.20 189.01 190.20 4.3K
10:12 190.97 190.97 189.50 189.50 5.7K
10:13 189.40 191.18 189.40 191.18 10.5K
10:14 190.23 191.66 190.23 191.59 5.9K
10:15 190.91 191.11 190.91 191.11 3.6K
10:16 190.33 191.40 190.26 191.15 19.8K
10:17 191.91 191.91 190.95 191.42 6.5K
10:18 192.03 193.64 191.70 193.64 9.6K
10:19 194.45 196.14 193.24 196.14 9.2K
10:20 195.78 195.99 194.78 195.33 7.1K
10:21 195.34 195.91 195.02 195.91 19.8K
10:22 195.02 195.74 195.00 195.54 5.0K
10:23 195.58 195.58 193.11 193.91 18.5K
10:24 193.63 193.63 193.07 193.07 5.2K
10:25 192.99 192.99 191.00 191.58 14.3K
10:26 191.79 192.04 191.15 192.04 5.3K
10:27 192.15 192.92 192.15 192.19 7.0K
10:28 191.37 191.44 190.07 191.44 5.7K
10:29 191.50 192.60 191.50 192.21 4.2K
10:30 192.05 192.05 190.04 190.04 9.2K
10:31 190.46 190.46 189.62 190.00 5.0K
10:32 189.04 189.57 188.75 189.13 6.1K
10:33 188.96 189.80 188.96 189.45 8.0K
10:34 189.39 190.09 189.39 190.09 3.0K
10:35 190.01 190.75 190.01 190.35 9.9K
10:36 190.51 190.51 189.64 190.21 3.7K
10:37 189.09 189.75 189.09 189.50 10.4K
10:38 189.15 189.15 186.96 187.32 14.0K
10:39 187.85 189.06 187.85 189.06 6.8K
10:40 187.72 187.72 186.76 186.76 3.6K
10:41 186.01 193.71 185.62 191.87 49.6K
10:42 188.92 188.92 186.52 188.18 15.7K
10:43 188.00 188.00 187.46 187.46 1.6K
10:44 187.69 188.11 187.69 188.11 3.7K
10:45 187.86 188.30 187.44 187.90 6.2K
10:46 188.33 188.33 185.77 185.77 10.2K
10:47 185.72 186.10 185.72 186.10 3.1K
10:48 186.43 186.43 185.01 185.01 7.7K
10:49 185.96 186.27 185.92 186.00 6.7K
10:50 186.26 186.26 185.50 185.57 2.7K
10:51 185.10 185.68 185.10 185.68 2.1K
10:52 185.61 186.54 185.54 186.54 8.5K
10:53 186.24 188.63 186.24 188.63 4.6K
10:54 188.64 189.48 188.64 189.48 3.8K
10:55 189.48 192.34 189.48 192.34 6.3K
10:56 190.87 192.17 190.87 192.17 8.1K
10:57 192.38 194.36 192.38 193.23 11.3K
10:58 193.02 193.50 193.00 193.04 7.1K
10:59 193.33 193.88 193.00 193.00 6.1K
11:00 193.14 193.29 192.12 192.12 3.5K
11:01 190.95 190.95 190.05 190.05 8.0K
11:02 190.10 191.11 190.10 191.06 7.5K
11:03 189.93 190.25 189.07 189.07 8.3K
11:05 189.11 189.11 188.96 188.96 3.5K
11:06 188.76 188.76 188.76 188.76 1.4K
11:07 187.07 187.25 187.00 187.25 1.8K
11:08 187.00 187.00 186.17 186.18 3.5K
11:09 187.09 187.37 187.09 187.25 9.3K
11:10 187.07 187.07 187.00 187.00 1.7K
11:11 187.08 187.08 185.90 186.62 9.5K
11:12 186.36 187.07 186.36 186.78 3.9K
11:13 186.96 187.00 186.01 186.49 4.0K
11:14 185.88 186.02 185.00 185.43 8.6K
11:15 185.21 185.28 185.05 185.05 1.4K
11:16 185.34 186.54 185.25 186.54 8.5K
11:17 186.18 186.26 186.00 186.26 2.3K
11:18 186.05 186.11 186.05 186.11 0.7K
11:19 185.92 186.27 185.64 185.64 1.9K
11:20 185.57 185.57 185.57 185.57 0.5K
11:21 185.57 185.57 185.57 185.57 0.5K
11:22 185.62 185.62 183.98 183.98 13.1K
11:23 183.89 184.27 183.65 184.27 4.1K
11:24 184.27 184.27 184.27 184.27 3.9K
11:25 184.86 187.78 184.81 187.78 12.4K
11:26 187.24 187.24 186.13 186.18 5.0K
11:27 186.09 186.91 185.82 186.91 3.4K
11:28 185.01 185.01 184.99 184.99 4.2K
11:29 185.49 187.00 185.49 186.24 11.3K
11:30 186.45 186.50 185.10 185.72 7.8K
11:31 186.22 186.22 185.28 185.28 1.6K
11:32 185.73 185.73 185.73 185.73 1.9K
11:33 185.72 185.72 184.84 184.84 4.7K
11:34 184.84 186.20 184.84 185.68 6.9K
11:35 185.74 185.74 185.09 185.34 1.4K
11:36 186.20 187.35 185.62 187.27 13.5K
11:37 187.29 187.31 185.98 185.98 2.7K
11:38 185.38 185.38 184.06 184.06 4.1K
11:39 183.73 184.58 183.73 184.42 5.4K
11:40 184.05 185.66 184.05 184.94 7.0K
11:41 185.03 185.03 183.03 183.11 6.0K
11:42 183.17 184.61 183.17 184.45 7.1K
11:43 184.00 185.38 183.38 185.38 7.3K
11:44 184.37 185.38 183.53 185.07 5.4K
11:45 184.24 184.95 183.98 184.27 3.0K
11:46 183.50 185.32 183.50 185.02 5.9K
11:47 184.69 184.87 183.52 184.69 8.7K
11:48 183.86 184.10 183.26 183.26 7.0K
11:49 183.65 184.05 183.55 183.73 2.6K
11:50 184.05 185.49 184.05 184.71 7.8K
11:51 185.12 185.79 184.15 185.02 13.7K
11:52 186.25 187.10 186.12 187.10 11.3K
11:53 186.27 186.27 185.85 186.25 4.7K
11:54 184.65 185.41 184.18 184.18 3.5K
11:55 184.23 185.35 184.20 184.33 2.2K
11:56 184.17 184.93 183.69 183.91 3.8K
11:57 184.15 184.15 183.65 184.13 5.6K
11:58 183.85 184.48 182.89 183.69 14.3K
11:59 183.87 184.47 183.69 183.93 1.7K
12:00 184.17 185.73 184.17 185.62 3.9K
12:01 185.55 186.32 185.04 185.75 5.4K
12:02 186.00 186.00 185.73 185.77 4.6K
12:03 186.18 186.18 185.52 185.52 1.4K
12:04 186.18 186.20 186.18 186.20 1.6K
12:05 186.21 186.73 186.19 186.24 4.8K
12:06 186.16 186.25 185.96 186.20 3.7K
12:07 186.14 186.14 185.32 185.85 6.3K
12:08 185.36 185.54 185.36 185.40 1.5K
12:09 185.36 185.36 185.15 185.15 1.3K
12:10 185.81 185.81 185.13 185.13 1.8K
12:11 185.14 185.47 184.90 185.47 2.3K
12:12 185.51 185.51 185.36 185.36 1.9K
12:13 185.36 185.36 184.22 184.44 15.0K
12:14 184.07 184.64 183.76 184.32 4.7K
12:15 184.48 185.93 184.48 185.93 5.2K
12:16 185.62 185.89 184.96 185.88 5.6K
12:17 185.75 185.75 184.45 184.45 4.4K
12:18 184.50 184.68 184.45 184.45 1.9K
12:19 184.73 184.82 184.30 184.30 4.5K
12:20 184.08 184.48 184.08 184.48 1.1K
12:21 184.66 185.04 184.00 184.45 3.2K
12:22 184.88 184.88 184.50 184.50 0.8K
12:23 184.65 184.99 184.65 184.99 3.1K
12:24 184.65 184.92 184.54 184.92 2.0K
12:25 184.71 185.50 184.71 184.80 11.4K
12:26 185.17 185.17 184.55 184.68 5.4K
12:27 184.21 184.23 184.21 184.23 3.2K
12:28 184.61 184.61 184.20 184.20 0.5K
12:29 184.00 184.44 183.07 183.07 4.5K
12:30 182.54 182.54 182.25 182.25 4.9K
12:31 182.47 182.47 180.29 180.29 10.7K
12:32 180.62 181.99 180.62 181.52 35.5K
12:33 181.00 181.05 180.72 181.00 5.6K
12:34 181.41 181.81 181.03 181.13 3.5K
12:35 180.22 180.56 180.21 180.21 7.5K
12:36 180.22 180.35 179.14 180.18 25.2K
12:37 180.09 181.29 180.09 181.29 7.7K
12:38 181.35 181.79 180.60 181.79 7.1K
12:39 181.92 181.92 181.83 181.83 3.5K
12:40 181.45 181.45 181.38 181.38 2.9K
12:41 181.38 181.99 181.38 181.38 3.5K
12:42 181.70 181.70 181.38 181.65 5.5K
12:43 181.81 182.32 181.81 182.32 4.1K
12:44 182.20 183.31 182.10 182.71 7.2K
12:45 182.76 183.49 182.67 183.44 4.3K
12:46 183.44 184.50 183.44 184.50 5.0K
12:47 184.50 184.50 184.35 184.50 1.6K
12:48 184.50 184.97 184.43 184.43 3.4K
12:49 184.49 184.49 184.35 184.35 2.2K
12:50 184.35 185.15 184.34 184.61 8.1K
12:51 184.81 185.33 184.81 185.33 3.5K
12:52 184.85 185.50 184.65 185.07 3.2K
12:53 185.03 185.12 185.03 185.07 1.7K
12:54 185.07 185.37 184.78 185.37 6.5K
12:55 185.39 186.90 185.39 186.06 4.0K
12:56 186.32 187.69 186.32 187.69 9.7K
12:57 188.34 188.34 187.40 187.40 9.8K
12:58 187.38 188.26 187.38 188.26 5.6K
12:59 188.15 188.15 186.70 187.46 4.2K
13:00 187.62 189.24 187.62 189.24 3.2K
13:01 188.83 188.93 186.73 186.73 5.7K
13:02 186.06 186.06 185.53 185.95 4.3K
13:03 185.28 185.65 185.06 185.65 4.2K
13:04 185.92 187.21 185.66 186.51 2.7K
13:05 186.61 187.21 186.61 186.75 1.2K
13:06 186.65 187.72 186.21 187.72 4.2K
13:07 187.21 187.32 187.21 187.32 2.1K
13:08 188.21 188.21 188.21 188.21 2.0K
13:09 188.99 189.20 188.96 189.20 3.0K
13:10 188.91 188.91 186.60 186.60 4.7K
13:11 187.77 188.46 187.67 188.46 1.8K
13:12 188.46 188.46 188.36 188.36 1.6K
13:13 187.53 187.57 187.14 187.57 1.4K
13:14 187.90 187.90 187.79 187.79 0.3K
13:15 187.31 187.31 186.62 187.16 3.7K
13:16 187.15 187.15 187.15 187.15 1.5K
13:17 186.80 186.80 186.16 186.19 2.4K
13:18 186.76 187.79 186.76 187.79 3.7K
13:19 186.97 186.97 186.23 186.23 1.8K
13:20 187.64 187.64 187.16 187.57 1.8K
13:21 187.74 188.28 187.74 188.28 1.5K
13:22 187.92 188.00 187.92 188.00 0.7K
13:23 188.00 188.00 187.38 187.38 3.0K
13:24 187.52 188.18 187.52 188.18 2.0K
13:25 188.30 188.83 188.30 188.30 1.6K
13:26 188.45 188.49 188.45 188.49 2.4K
13:27 188.01 188.64 188.01 188.61 8.8K
13:28 188.61 188.77 188.24 188.77 3.3K
13:29 188.60 188.85 188.60 188.84 2.0K
13:30 188.84 188.84 188.84 188.84 1.2K
13:31 188.83 188.93 187.68 187.78 4.2K
13:32 188.51 188.58 187.35 187.35 3.6K
13:33 187.14 187.22 186.75 187.06 5.9K
13:34 186.62 187.30 186.54 187.30 2.8K
13:35 187.37 187.37 186.90 187.00 2.9K
13:36 187.21 187.76 187.00 187.06 1.2K
13:37 187.06 187.77 186.85 187.77 4.3K
13:38 187.45 187.45 187.00 187.03 3.3K
13:39 187.21 188.47 187.21 188.47 4.0K
13:40 188.49 188.50 188.11 188.50 1.7K
13:41 188.87 188.87 188.80 188.80 2.4K
13:42 189.15 189.15 189.03 189.03 2.7K
13:43 189.00 190.12 188.82 190.12 5.6K
13:44 190.45 190.45 189.92 189.92 2.0K
13:45 189.91 190.26 188.81 188.82 5.1K
13:46 189.05 189.05 188.95 189.01 1.4K
13:47 189.38 189.38 188.41 188.41 3.0K
13:48 187.81 188.32 187.81 188.16 2.3K
13:49 188.01 188.52 188.01 188.32 5.4K
13:50 188.52 188.52 188.52 188.52 1.4K
13:51 188.31 188.59 188.18 188.18 2.2K
13:52 187.85 187.85 187.85 187.85 0.5K
13:53 188.54 188.54 187.06 187.06 4.3K
13:54 187.69 187.70 187.69 187.70 4.0K
13:56 187.47 187.47 187.40 187.39 1.0K
13:57 188.14 188.20 187.87 188.20 5.1K
13:58 187.70 188.09 187.70 188.09 1.3K
13:59 188.10 188.42 187.61 187.61 2.2K
14:00 188.89 188.89 188.89 188.89 0.4K
14:01 189.24 189.24 188.87 188.98 2.2K
14:02 188.63 188.63 188.27 188.27 2.6K
14:03 188.16 188.16 187.95 187.95 1.5K
14:04 188.35 188.35 188.11 188.11 1.3K
14:05 188.11 188.97 188.11 188.97 3.6K
14:06 188.65 188.65 188.62 188.62 2.0K
14:07 188.48 188.48 188.20 188.20 1.5K
14:08 188.00 188.57 188.00 188.57 2.3K
14:09 188.77 189.08 188.77 189.08 1.6K
14:10 188.54 188.93 187.65 187.65 0.6K
14:11 189.09 189.09 188.30 188.55 1.0K
14:12 188.55 188.55 188.30 188.30 4.8K
14:13 188.50 188.78 188.50 188.65 2.5K
14:14 188.75 188.75 188.40 188.40 3.0K
14:16 188.46 188.46 188.46 188.46 1.3K
14:17 188.43 188.43 188.38 188.38 0.6K
14:18 188.38 188.38 188.38 188.38 0.3K
14:19 188.01 188.01 188.01 188.01 2.0K
14:20 187.98 188.14 187.94 188.14 2.3K
14:21 187.94 188.14 187.46 187.51 12.5K
14:22 187.50 188.28 187.50 188.28 2.1K
14:23 188.00 188.43 188.00 188.43 1.9K
14:24 188.04 188.04 186.75 187.08 5.5K
14:25 187.78 188.17 187.00 187.00 7.6K
14:26 187.04 187.08 187.04 187.08 1.3K
14:27 187.36 187.78 187.36 187.39 3.6K
14:28 187.39 187.45 187.39 187.45 1.2K
14:29 187.32 187.32 187.15 187.29 3.1K
14:30 187.60 187.60 187.21 187.50 2.0K
14:31 187.40 187.40 187.40 187.40 0.6K
14:32 187.33 187.94 187.33 187.66 3.9K
14:33 187.60 187.75 187.60 187.66 2.2K
14:34 187.75 187.80 187.39 187.80 8.8K
14:35 187.80 187.85 187.50 187.75 2.3K
14:36 187.70 187.85 187.70 187.85 1.2K
14:37 187.51 187.51 187.12 187.12 2.0K
14:38 187.34 187.44 186.97 187.02 8.9K
14:39 187.00 187.40 187.00 187.40 3.6K
14:41 186.35 187.88 186.35 187.88 2.3K
14:42 188.34 190.71 188.34 190.10 8.7K
14:43 190.88 190.88 190.48 190.65 5.7K
14:44 190.78 190.78 190.29 190.47 2.1K
14:45 190.60 191.30 190.60 191.30 3.9K
14:46 190.87 191.15 190.87 191.15 4.9K
14:47 190.89 191.06 190.89 190.92 3.1K
14:48 191.28 191.84 191.28 191.84 3.8K
14:49 192.35 192.35 191.97 191.98 4.0K
14:50 192.73 193.01 192.18 192.33 5.2K
14:51 191.06 191.06 190.55 190.55 1.3K
14:52 191.12 191.35 190.86 191.35 3.1K
14:53 191.35 191.49 191.35 191.49 1.4K
14:54 191.49 191.83 191.05 191.83 2.8K
14:55 191.82 192.00 191.82 192.00 1.7K
14:56 192.15 192.19 191.17 191.68 3.4K
14:57 192.16 192.27 192.12 192.12 4.0K
14:58 192.00 192.01 191.74 191.78 2.0K
14:59 191.84 191.97 191.64 191.64 5.3K
15:00 191.81 191.81 190.61 190.61 2.7K
15:01 190.91 191.22 190.65 191.22 2.6K
15:02 191.58 191.65 191.58 191.62 1.2K
15:03 192.05 193.01 192.05 192.92 5.7K
15:04 192.53 192.53 192.22 192.50 3.0K
15:05 192.00 192.00 191.76 191.87 2.3K
15:06 191.87 192.58 191.87 192.58 3.3K
15:07 191.64 191.98 191.64 191.94 12.0K
15:08 192.00 192.00 191.79 191.91 2.9K
15:09 191.88 192.90 191.67 192.55 3.9K
15:10 192.38 192.76 192.38 192.55 2.0K
15:11 192.46 192.85 192.12 192.68 17.8K
15:12 192.40 192.71 192.24 192.67 2.9K
15:13 192.57 192.57 192.00 192.07 8.9K
15:14 192.39 192.96 192.39 192.88 11.4K
15:15 192.56 192.77 192.56 192.63 11.7K
15:16 192.53 193.16 192.38 193.16 8.5K
15:17 192.51 192.69 192.37 192.69 35.4K
15:18 193.00 193.31 192.87 193.10 7.0K
15:19 193.10 193.25 192.52 192.52 4.4K
15:20 192.52 193.07 192.52 193.07 3.4K
15:21 192.94 194.12 192.94 194.12 12.0K
15:22 195.04 196.13 194.50 195.36 18.0K
15:23 195.22 195.74 195.22 195.50 4.8K
15:24 195.50 195.64 195.43 195.53 13.5K
15:25 195.49 195.49 194.48 194.63 8.4K
15:26 194.63 194.70 194.51 194.70 10.8K
15:27 194.70 195.42 194.70 195.30 3.7K
15:28 195.30 196.00 195.30 196.00 3.7K
15:29 196.00 196.00 195.70 195.89 5.9K
15:30 195.89 195.89 194.99 195.00 12.2K
15:31 194.77 195.55 194.40 195.11 15.5K
15:32 195.09 195.23 194.85 194.85 5.7K
15:33 195.12 195.15 194.86 195.09 4.4K
15:34 194.86 195.08 194.41 194.41 4.3K
15:35 193.42 193.84 193.20 193.84 6.6K
15:36 193.84 193.99 193.43 193.43 4.2K
15:37 193.99 194.14 193.30 193.30 5.3K
15:38 194.30 194.30 194.30 194.30 2.3K
15:39 194.35 196.00 194.35 195.60 4.2K
15:40 196.00 196.18 195.24 195.67 13.8K
15:41 195.82 195.82 195.17 195.51 9.0K
15:42 195.08 195.08 194.35 194.95 3.8K
15:43 194.89 195.44 194.89 195.44 2.9K
15:44 194.92 195.24 194.16 194.16 6.9K
15:45 194.16 194.48 194.16 194.48 2.1K
15:46 194.36 194.61 194.25 194.58 6.7K
15:47 194.22 194.22 192.86 193.00 6.1K
15:48 193.13 193.52 193.13 193.50 4.6K
15:49 193.70 193.70 193.03 193.70 8.0K
15:50 193.74 195.22 193.74 195.17 7.0K
15:51 195.40 197.75 195.40 197.75 27.3K
15:52 197.41 197.99 196.61 196.61 18.8K
15:53 196.43 196.79 196.43 196.53 4.9K
15:54 196.71 197.16 196.71 197.05 9.3K
15:55 197.03 197.38 196.40 197.03 17.1K
15:56 197.09 197.09 196.41 196.72 18.9K
15:57 196.93 197.41 196.10 196.10 23.8K
15:58 196.52 196.85 196.34 196.57 8.2K
15:59 196.58 197.27 196.11 196.11 67.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据