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
09:30 192.00 194.96 192.00 193.73 12.0K
09:31 193.06 193.47 193.06 193.47 2.3K
09:32 191.00 191.00 189.00 189.00 10.6K
09:33 193.40 193.40 188.70 188.70 1.9K
09:34 189.65 190.85 189.65 190.85 1.4K
09:35 190.85 190.85 188.00 188.15 4.4K
09:36 188.14 188.99 187.95 188.05 1.7K
09:37 188.50 189.58 188.26 189.10 3.0K
09:38 189.00 190.00 187.00 189.82 2.2K
09:39 188.50 188.50 187.94 188.00 1.9K
09:40 187.02 188.00 187.00 188.00 2.4K
09:41 188.50 188.50 188.50 188.50 0.3K
09:42 188.12 188.12 187.50 187.50 1.4K
09:43 188.00 188.00 188.00 188.00 1.5K
09:44 187.50 187.50 186.01 186.01 4.9K
09:45 186.00 187.51 186.00 187.51 3.0K
09:46 187.51 187.51 186.77 186.77 0.3K
09:47 187.30 187.30 186.64 186.64 1.5K
09:48 187.51 187.51 187.51 187.51 0.7K
09:49 189.00 189.00 188.25 188.77 11.6K
09:50 189.07 189.52 187.84 187.87 6.5K
09:51 189.19 190.25 189.19 190.25 1.1K
09:52 188.38 188.38 188.38 188.38 0.7K
09:53 190.50 191.00 190.50 191.00 0.9K
09:54 190.58 190.80 190.58 190.80 0.4K
09:55 189.50 191.98 189.50 191.98 2.0K
09:56 189.50 189.50 189.50 189.50 0.2K
09:57 189.50 191.31 189.00 190.50 2.3K
09:58 189.40 189.40 189.40 189.40 0.2K
09:59 187.85 188.42 187.85 188.42 9.0K
10:01 188.12 188.12 188.12 188.12 0.5K
10:02 188.42 188.42 187.07 187.07 1.7K
10:03 187.92 187.99 187.92 187.99 2.6K
10:04 187.75 187.75 187.75 187.75 0.3K
10:05 187.99 187.99 187.60 187.60 2.6K
10:06 187.29 187.29 187.29 187.29 0.9K
10:07 187.19 187.19 187.19 187.19 3.2K
10:09 188.20 188.20 188.20 188.20 0.7K
10:10 188.41 188.41 188.41 188.41 0.4K
10:11 187.88 187.88 187.66 187.66 1.9K
10:12 187.15 187.84 187.15 187.84 3.2K
10:13 186.50 186.80 186.50 186.80 5.4K
10:14 187.00 187.00 187.00 187.00 0.7K
10:15 187.19 187.24 187.00 187.24 1.9K
10:16 186.75 188.07 186.75 188.07 2.2K
10:17 187.51 188.09 187.51 187.88 1.0K
10:18 187.90 187.90 186.92 186.92 1.9K
10:19 188.15 188.15 187.67 187.67 2.1K
10:20 188.05 188.43 188.05 188.43 1.7K
10:21 189.05 189.05 188.61 188.61 0.9K
10:22 188.61 188.61 188.61 188.61 0.6K
10:24 188.61 188.65 187.87 187.87 2.5K
10:25 187.88 187.88 187.88 187.88 0.6K
10:26 187.69 187.69 187.69 187.69 0.3K
10:27 187.53 187.53 187.53 187.53 0.5K
10:28 186.64 186.64 186.64 186.64 0.4K
10:29 187.38 187.38 187.24 187.24 0.6K
10:30 187.46 187.46 187.46 187.46 0.2K
10:31 187.47 187.47 187.00 187.25 1.1K
10:32 187.25 187.28 186.66 187.20 1.8K
10:33 187.25 187.38 187.25 187.38 0.7K
10:34 186.99 186.99 186.07 186.77 3.3K
10:35 186.01 186.01 186.01 186.01 0.7K
10:36 186.56 186.76 186.56 186.70 1.6K
10:37 186.73 186.73 186.70 186.70 0.6K
10:38 186.69 186.75 186.05 186.50 11.7K
10:39 185.50 186.62 185.23 185.23 13.8K
10:40 185.21 185.41 185.00 185.00 17.8K
10:41 185.49 185.49 183.51 183.51 11.3K
10:42 183.14 183.33 182.11 183.33 5.6K
10:43 185.00 185.36 185.00 185.36 4.1K
10:44 185.00 185.52 184.43 185.52 1.0K
10:45 184.19 184.19 184.19 184.19 0.4K
10:46 186.15 186.15 185.05 185.13 2.8K
10:47 185.29 185.36 185.29 185.36 1.4K
10:48 184.29 184.29 184.29 184.29 0.5K
10:49 185.39 186.50 185.39 186.50 1.7K
10:50 184.77 184.77 184.77 184.77 1.8K
10:51 185.43 185.43 184.80 184.80 1.4K
10:53 186.15 186.18 185.92 186.05 3.9K
10:54 185.95 186.09 185.95 186.09 0.9K
10:55 185.61 185.98 185.32 185.98 2.9K
10:56 185.66 185.90 185.32 185.90 4.9K
10:57 185.88 185.88 184.10 184.10 16.8K
10:59 184.94 185.89 184.85 184.85 1.3K
11:00 184.94 185.43 184.94 185.37 0.9K
11:01 184.95 185.10 184.81 185.10 3.0K
11:02 185.43 185.43 185.43 185.43 0.6K
11:03 185.40 185.40 185.40 185.40 0.2K
11:04 185.08 185.50 185.08 185.50 0.6K
11:05 185.31 186.68 185.31 186.68 4.3K
11:06 186.75 186.98 185.45 185.45 4.0K
11:07 186.22 186.22 186.22 186.22 1.2K
11:08 186.26 186.26 186.26 186.26 1.6K
11:10 185.51 185.52 185.51 185.52 1.2K
11:12 185.52 185.52 185.10 185.10 1.1K
11:13 184.42 184.81 184.42 184.81 0.6K
11:14 185.49 185.49 185.40 185.40 1.5K
11:15 185.28 185.28 185.28 185.28 1.9K
11:16 184.88 184.88 184.00 184.00 0.6K
11:17 184.65 185.32 184.65 185.32 1.2K
11:18 184.00 184.66 184.00 184.66 3.6K
11:19 185.25 185.32 184.66 185.32 1.4K
11:20 184.62 184.62 184.62 184.62 0.7K
11:21 184.30 184.30 184.30 184.30 0.4K
11:22 184.00 184.00 184.00 184.00 0.7K
11:23 184.65 184.65 184.24 184.24 1.4K
11:24 184.81 184.81 184.81 184.81 3.2K
11:25 184.50 184.74 184.50 184.74 1.4K
11:26 184.42 184.66 184.42 184.66 1.4K
11:27 184.50 184.99 184.50 184.66 0.9K
11:28 184.56 184.65 184.56 184.65 0.6K
11:29 184.56 184.56 184.48 184.48 1.7K
11:30 184.25 184.50 184.25 184.31 2.9K
11:31 184.42 185.33 184.42 184.99 3.1K
11:32 184.71 184.71 184.71 184.71 0.7K
11:34 184.71 185.15 184.58 184.77 4.4K
11:35 184.64 185.10 184.64 184.96 2.6K
11:36 184.96 184.96 184.96 184.96 0.4K
11:37 185.45 185.45 185.45 185.45 0.2K
11:38 185.18 185.18 185.18 185.18 0.5K
11:39 185.19 186.48 185.19 186.32 11.5K
11:40 186.15 186.15 185.64 185.64 1.8K
11:41 185.69 186.20 185.69 186.20 0.6K
11:42 185.68 185.68 185.68 185.68 1.8K
11:43 186.18 186.18 186.18 186.18 0.6K
11:46 186.34 186.34 186.34 186.34 1.4K
11:47 186.24 187.34 186.24 187.34 1.2K
11:48 185.48 185.48 185.48 185.48 0.5K
11:50 187.29 187.29 187.02 187.02 0.9K
11:51 187.03 187.45 187.03 187.45 1.8K
11:52 187.46 187.46 186.98 186.98 0.4K
11:53 187.00 187.07 187.00 187.07 2.7K
11:55 186.73 186.73 186.17 186.17 1.3K
11:56 186.17 186.24 186.17 186.24 0.6K
11:57 186.23 186.23 186.23 186.23 0.3K
11:58 186.20 186.20 185.33 185.33 2.5K
12:00 186.11 186.11 186.11 186.11 0.8K
12:03 185.83 186.00 185.83 186.00 1.6K
12:06 185.47 185.47 185.00 185.47 1.3K
12:07 185.78 185.78 185.78 185.78 0.2K
12:08 185.47 185.47 185.47 185.47 0.3K
12:09 185.47 185.62 185.47 185.51 1.1K
12:10 185.90 186.32 185.90 186.32 1.8K
12:11 185.53 185.53 185.53 185.53 0.5K
12:12 186.10 186.10 186.10 186.10 1.4K
12:13 185.92 186.40 185.84 185.84 1.7K
12:16 186.20 186.38 186.19 186.38 1.6K
12:17 186.13 186.34 186.13 186.34 3.8K
12:19 186.82 186.82 186.50 186.50 2.5K
12:20 186.44 187.00 186.43 187.00 5.1K
12:21 186.86 186.86 186.85 186.86 3.6K
12:22 186.93 186.93 186.49 186.49 0.6K
12:24 186.78 186.82 186.78 186.82 0.6K
12:25 186.82 186.82 186.78 186.78 1.3K
12:26 186.77 186.77 186.77 186.77 0.6K
12:27 186.75 186.75 186.75 186.75 0.9K
12:28 186.13 186.13 186.13 186.13 0.7K
12:29 186.07 186.14 186.07 186.14 1.2K
12:30 186.14 186.14 186.14 186.14 0.6K
12:31 186.14 186.26 186.07 186.07 1.5K
12:32 185.85 186.00 185.85 186.00 0.5K
12:33 186.00 186.04 186.00 186.04 0.7K
12:34 186.52 186.52 186.52 186.52 0.7K
12:36 186.45 186.45 186.26 186.26 0.4K
12:37 186.26 186.26 186.02 186.02 1.7K
12:39 185.85 185.85 185.74 185.74 1.7K
12:40 184.96 185.60 184.96 185.60 1.4K
12:42 185.51 185.51 185.51 185.51 0.3K
12:43 185.75 185.75 185.75 185.75 0.8K
12:45 185.50 185.50 185.50 185.50 0.3K
12:46 185.68 185.68 185.68 185.68 0.3K
12:47 185.58 185.58 185.00 185.00 4.2K
12:48 184.91 184.91 184.91 184.91 0.3K
12:49 185.11 185.11 184.88 184.88 1.2K
12:50 184.50 184.50 184.50 184.50 0.2K
12:51 185.00 185.00 184.70 184.70 1.3K
12:52 184.50 184.50 184.50 184.50 1.5K
12:53 184.65 184.65 184.65 184.65 2.6K
12:54 184.63 185.06 184.63 185.06 4.6K
12:56 185.06 185.06 185.06 185.06 0.2K
12:57 185.21 185.21 184.99 184.99 1.4K
12:59 185.30 185.74 185.30 185.74 1.2K
13:00 185.57 185.57 185.57 185.57 2.4K
13:01 184.90 185.10 184.50 185.10 2.9K
13:03 185.10 185.10 184.50 184.51 7.4K
13:04 184.50 184.50 184.50 184.50 0.4K
13:06 185.31 185.31 185.31 185.31 0.7K
13:07 185.00 185.19 185.00 185.19 2.1K
13:09 185.20 185.20 184.90 185.10 3.3K
13:10 185.01 185.01 184.88 185.00 4.9K
13:11 185.00 185.05 185.00 185.01 1.8K
13:12 185.01 185.46 185.01 185.46 13.0K
13:14 185.21 185.21 185.21 185.21 0.8K
13:16 185.45 185.45 185.45 185.45 1.1K
13:20 185.00 185.00 184.71 184.71 16.3K
13:21 184.69 184.72 184.69 184.70 2.5K
13:22 184.72 185.39 184.58 185.39 1.4K
13:25 184.96 184.99 184.96 184.99 5.9K
13:26 184.87 185.00 184.80 185.00 1.0K
13:27 184.65 184.65 184.65 184.65 0.5K
13:28 183.83 184.29 183.83 183.95 3.2K
13:30 183.95 183.95 183.95 183.95 0.4K
13:31 183.95 183.95 183.95 183.95 0.4K
13:32 183.97 183.97 183.97 183.97 0.6K
13:33 184.20 184.42 184.20 184.42 3.1K
13:37 185.32 185.32 185.32 185.32 0.7K
13:39 185.38 185.38 185.38 185.38 0.5K
13:40 185.58 185.58 185.58 185.58 1.0K
13:41 185.63 185.93 185.63 185.93 1.1K
13:42 185.41 185.41 185.41 185.41 0.4K
13:44 185.27 185.78 185.27 185.41 0.7K
13:46 185.27 185.27 185.27 185.27 0.2K
13:47 185.27 185.48 185.27 185.48 0.3K
13:49 185.52 185.52 184.56 184.55 0.8K
13:50 185.27 185.27 184.56 184.56 1.9K
13:51 184.08 184.08 184.08 184.08 0.4K
13:53 184.46 184.46 183.99 184.00 5.4K
13:55 184.47 184.47 183.99 183.99 0.9K
13:57 184.43 184.43 184.43 184.43 0.4K
13:59 184.02 184.02 183.99 183.99 4.6K
14:01 184.15 184.49 184.15 184.49 2.0K
14:02 184.66 184.66 184.27 184.35 2.2K
14:03 184.35 184.35 184.30 184.30 1.5K
14:04 183.27 183.78 183.27 183.78 8.7K
14:05 183.25 183.25 183.01 183.01 2.9K
14:06 183.52 183.69 183.52 183.69 0.9K
14:07 182.78 183.57 182.78 183.57 0.8K
14:08 183.49 183.52 183.49 183.52 1.2K
14:09 183.50 183.60 183.50 183.60 1.3K
14:10 184.20 184.37 184.20 184.37 0.4K
14:12 184.35 184.35 184.35 184.35 0.3K
14:13 184.16 184.16 184.07 184.07 2.6K
14:16 184.26 184.26 184.26 184.26 0.5K
14:17 184.03 184.31 184.03 184.24 0.6K
14:18 184.04 184.04 184.04 184.04 1.0K
14:21 184.63 184.63 184.35 184.35 0.9K
14:23 184.36 184.66 184.36 184.66 0.9K
14:24 184.77 184.85 184.77 184.85 0.7K
14:25 184.77 184.77 184.61 184.61 2.3K
14:27 184.22 184.22 184.22 184.22 0.3K
14:29 184.76 184.76 184.67 184.67 1.2K
14:31 184.31 184.73 184.05 184.73 3.5K
14:32 184.94 184.94 184.94 184.94 1.2K
14:33 184.38 184.38 184.38 184.38 0.5K
14:35 184.54 184.54 184.54 184.54 0.3K
14:36 184.34 184.34 184.28 184.28 1.5K
14:37 183.68 183.68 183.68 183.68 2.5K
14:38 183.46 183.46 183.46 183.46 0.9K
14:39 182.99 183.48 182.99 183.48 21.4K
14:41 184.00 184.77 184.00 184.77 0.7K
14:43 184.52 184.52 184.52 184.52 0.3K
14:44 183.50 184.55 183.50 184.55 0.8K
14:45 184.73 184.73 184.73 184.73 0.6K
14:46 184.12 184.12 184.12 184.12 0.8K
14:48 184.12 184.12 184.02 184.02 0.9K
14:49 184.12 184.12 183.75 183.97 0.8K
14:50 183.85 184.74 183.85 184.74 2.6K
14:51 184.52 184.52 184.50 184.50 0.5K
14:52 184.86 184.86 184.86 184.86 0.6K
14:53 184.76 184.76 184.19 184.19 0.8K
14:54 184.92 184.92 184.92 184.92 0.5K
14:55 185.01 185.42 185.01 185.42 1.9K
14:56 185.44 185.44 184.90 184.90 0.3K
14:57 185.00 185.00 185.00 185.00 0.4K
14:59 184.83 185.36 184.83 185.36 0.7K
15:00 184.90 184.90 184.90 184.90 0.2K
15:01 184.99 184.99 184.99 184.99 0.5K
15:03 184.81 185.05 184.63 184.63 4.8K
15:05 184.63 184.63 184.63 184.63 1.1K
15:06 184.85 184.85 184.85 184.85 0.3K
15:07 184.83 185.00 184.83 185.00 2.3K
15:08 185.00 185.00 185.00 185.00 0.5K
15:09 184.97 184.97 184.84 184.84 0.6K
15:10 184.78 184.78 184.78 184.78 0.9K
15:11 184.79 184.90 184.79 184.90 1.0K
15:12 184.99 184.99 184.99 184.99 0.6K
15:13 184.97 185.03 184.97 185.03 1.3K
15:14 184.98 184.98 184.98 184.98 0.5K
15:15 184.97 185.00 184.97 185.00 1.9K
15:16 184.65 184.80 184.55 184.58 4.0K
15:18 184.73 184.73 184.73 184.73 0.5K
15:20 184.73 184.73 184.73 184.73 0.1K
15:21 184.75 184.75 184.62 184.62 0.8K
15:22 184.84 184.84 184.84 184.84 3.9K
15:23 184.72 184.72 184.49 184.49 2.3K
15:26 184.56 185.22 184.56 185.22 5.1K
15:27 185.06 185.06 184.66 184.66 0.5K
15:28 184.65 184.65 184.65 184.65 0.8K
15:30 185.00 185.00 184.68 184.68 4.8K
15:32 185.01 185.01 184.16 184.16 8.0K
15:34 185.25 185.25 184.85 184.85 0.6K
15:35 184.85 184.85 184.85 184.85 1.2K
15:36 185.01 185.01 184.69 184.69 4.6K
15:37 184.15 184.15 183.91 183.91 2.5K
15:38 183.91 184.37 183.71 184.37 1.4K
15:39 183.91 183.91 183.34 183.43 1.9K
15:40 183.20 183.92 183.08 183.08 2.6K
15:41 183.46 183.46 183.00 183.00 1.8K
15:42 183.00 183.00 182.50 182.50 5.2K
15:43 182.51 182.51 182.50 182.50 3.3K
15:44 182.50 182.63 182.41 182.58 8.3K
15:45 182.58 183.01 182.58 183.01 1.1K
15:46 182.58 183.52 182.58 182.94 14.2K
15:47 182.94 182.94 182.85 182.85 0.7K
15:48 182.85 182.85 182.85 182.85 1.0K
15:49 182.94 183.16 182.94 183.16 4.9K
15:50 182.99 183.00 182.75 183.00 3.3K
15:51 182.92 182.92 182.92 182.92 1.1K
15:52 182.89 182.89 182.75 182.75 1.7K
15:53 182.83 182.85 182.50 182.66 3.7K
15:54 182.50 182.81 182.49 182.57 8.5K
15:55 182.57 182.62 182.50 182.50 3.6K
15:56 182.50 182.76 182.50 182.76 9.6K
15:57 182.82 183.21 182.82 183.21 13.6K
15:58 183.22 183.22 182.97 182.97 6.6K
15:59 183.12 183.12 182.82 183.02 63.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据