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
09:30 184.00 184.00 182.50 182.50 14.5K
09:31 181.84 183.50 181.41 183.50 1.9K
09:32 183.50 184.99 183.50 184.99 4.2K
09:33 186.21 186.21 185.00 185.00 3.4K
09:34 186.21 186.21 185.00 186.16 3.0K
09:35 186.20 186.20 186.20 186.20 1.7K
09:36 184.17 186.00 184.17 186.00 0.4K
09:37 186.01 186.01 186.01 186.01 0.6K
09:38 186.57 187.09 183.55 187.09 2.6K
09:39 188.69 188.69 186.94 187.19 1.3K
09:40 187.19 187.19 187.19 187.19 1.2K
09:41 185.56 185.56 185.55 185.55 1.1K
09:43 186.88 186.88 184.87 184.87 1.0K
09:44 185.98 185.98 185.01 185.01 0.8K
09:45 185.99 186.00 185.94 186.00 3.1K
09:46 185.75 185.75 185.75 185.75 0.2K
09:47 185.61 185.61 185.12 185.17 1.3K
09:48 184.07 184.81 184.07 184.81 0.8K
09:50 185.00 185.00 184.43 184.43 1.6K
09:51 183.25 183.42 183.25 183.42 1.9K
09:54 181.54 182.67 181.54 182.67 1.4K
09:56 182.50 182.50 180.18 180.25 4.2K
09:57 182.00 182.00 182.00 182.00 0.4K
09:58 179.59 180.61 179.56 180.61 10.3K
09:59 181.89 181.89 181.89 181.89 0.6K
10:00 181.20 182.26 181.20 181.63 6.5K
10:01 181.42 181.42 181.42 181.42 0.2K
10:02 181.90 182.14 181.74 181.74 1.1K
10:03 182.69 182.69 182.04 182.04 2.8K
10:04 181.01 181.55 181.01 181.55 1.9K
10:06 180.50 180.82 180.50 180.82 1.1K
10:07 180.75 180.82 180.75 180.82 3.1K
10:08 181.39 181.39 181.39 181.39 0.2K
10:09 180.83 180.83 180.38 180.79 1.3K
10:10 180.91 181.11 180.91 181.11 2.9K
10:11 181.00 182.04 181.00 182.04 1.8K
10:13 182.70 183.11 182.70 182.70 1.2K
10:14 183.50 183.50 182.41 182.41 1.2K
10:15 182.70 182.70 182.38 182.38 1.4K
10:17 182.38 182.38 182.38 182.38 0.2K
10:18 182.25 182.25 182.25 182.25 2.2K
10:19 182.71 182.71 181.95 181.95 2.0K
10:20 181.08 181.62 181.08 181.62 0.6K
10:21 180.99 181.61 180.99 181.42 1.0K
10:22 181.40 181.85 181.40 181.85 0.6K
10:23 182.02 182.02 182.02 182.02 0.4K
10:24 181.92 181.92 181.92 181.92 0.1K
10:25 181.45 181.50 181.45 181.50 1.3K
10:26 181.62 181.62 181.62 181.62 0.8K
10:27 181.65 181.65 181.65 181.65 1.2K
10:28 181.32 181.32 180.83 180.83 0.5K
10:29 181.66 181.88 181.19 181.88 2.7K
10:30 181.62 181.62 181.19 181.19 2.4K
10:31 181.65 181.81 181.65 181.81 0.4K
10:32 181.81 181.81 181.81 181.81 0.7K
10:33 182.07 182.09 182.07 182.09 1.5K
10:34 182.09 182.09 182.09 182.09 0.4K
10:35 182.06 182.97 182.06 182.97 1.3K
10:36 182.88 182.88 182.88 182.88 0.6K
10:37 182.88 182.88 182.77 182.77 1.7K
10:38 182.86 182.88 182.42 182.42 0.9K
10:39 182.42 182.42 181.92 181.92 1.3K
10:40 182.06 182.65 182.05 182.58 4.3K
10:41 182.62 182.72 182.62 182.72 0.9K
10:42 183.01 183.06 183.01 183.06 0.7K
10:43 183.30 183.30 183.19 183.30 4.5K
10:44 182.94 182.98 182.82 182.98 1.8K
10:46 182.22 182.22 182.22 182.22 0.6K
10:47 181.66 181.66 181.66 181.66 0.3K
10:48 181.83 181.83 181.18 181.45 1.4K
10:49 182.59 182.59 182.59 182.59 1.9K
10:50 182.75 182.75 182.75 182.75 0.6K
10:51 182.63 182.63 182.63 182.63 1.2K
10:52 182.66 182.66 182.66 182.66 0.9K
10:54 183.77 183.77 183.13 183.13 0.4K
10:55 183.13 184.32 183.13 184.32 3.5K
10:57 185.15 185.15 185.15 185.15 0.8K
10:58 184.83 184.83 184.83 184.83 0.6K
10:59 184.91 185.36 184.37 184.37 4.6K
11:01 184.12 184.12 184.12 184.12 0.5K
11:03 184.99 184.99 184.99 184.99 0.3K
11:04 184.76 184.76 184.76 184.76 0.3K
11:05 184.31 184.39 184.31 184.39 1.1K
11:06 184.99 184.99 184.60 184.60 1.1K
11:08 184.63 184.99 184.63 184.99 2.6K
11:09 185.16 185.98 185.16 185.98 1.5K
11:11 185.98 185.98 185.50 185.50 1.0K
11:12 185.13 185.60 185.13 185.52 2.2K
11:13 185.70 186.12 185.70 186.12 2.4K
11:14 186.11 186.48 186.08 186.48 1.2K
11:15 186.33 186.33 186.33 186.33 1.9K
11:16 185.69 185.69 184.83 184.83 6.1K
11:17 184.79 185.01 184.79 185.01 0.7K
11:18 184.91 184.91 184.91 184.91 0.9K
11:21 184.14 184.14 184.14 184.14 0.2K
11:22 184.90 184.90 184.90 184.90 0.3K
11:23 185.99 185.99 185.99 185.99 0.4K
11:24 184.44 186.69 184.44 186.69 10.4K
11:25 186.50 187.03 186.50 187.00 1.0K
11:26 186.99 187.03 186.99 187.03 0.3K
11:27 187.65 187.83 187.38 187.38 2.2K
11:28 187.38 187.38 187.38 187.38 0.3K
11:29 187.40 187.93 187.40 187.72 2.6K
11:30 187.59 187.95 187.44 187.95 1.5K
11:31 187.55 187.65 187.55 187.65 0.9K
11:32 187.49 187.98 187.49 187.68 1.3K
11:33 187.68 187.97 187.68 187.97 2.6K
11:34 187.68 187.94 187.68 187.94 0.8K
11:35 187.94 188.35 187.94 188.35 4.3K
11:36 188.45 188.45 188.13 188.36 2.4K
11:37 187.84 188.97 186.93 188.00 2.3K
11:38 188.12 188.12 187.26 187.26 1.5K
11:39 187.52 187.71 187.52 187.71 0.6K
11:40 187.70 187.71 186.93 186.93 1.3K
11:41 186.26 187.26 186.26 186.91 1.6K
11:42 187.38 187.38 187.38 187.38 1.0K
11:43 186.87 187.26 186.87 187.26 0.6K
11:44 187.26 187.26 187.16 187.16 0.5K
11:45 187.25 187.25 187.25 187.25 0.1K
11:46 187.18 187.18 186.66 186.66 2.4K
11:47 186.89 186.89 186.52 186.52 1.1K
11:49 186.87 186.87 186.87 186.87 1.1K
11:53 186.85 186.85 186.60 186.60 1.0K
11:54 186.42 186.42 186.16 186.16 1.2K
11:56 185.50 185.50 185.50 185.50 5.9K
11:57 185.96 185.96 185.92 185.92 0.7K
11:58 185.91 185.91 185.91 185.91 0.2K
11:59 185.91 186.57 185.52 186.38 18.6K
12:00 186.38 186.38 186.31 186.38 1.9K
12:01 186.38 186.38 185.76 185.76 2.1K
12:02 186.47 186.47 185.72 185.72 3.8K
12:03 186.30 186.37 186.29 186.29 1.2K
12:04 186.29 186.29 186.29 186.29 0.2K
12:05 185.65 185.67 185.65 185.67 0.4K
12:06 185.70 186.28 185.70 186.28 3.2K
12:07 185.90 185.90 185.50 185.50 0.7K
12:08 185.53 185.53 184.64 184.64 6.3K
12:09 184.58 185.05 184.58 185.05 2.3K
12:10 184.52 184.87 184.52 184.66 2.9K
12:11 184.65 184.65 184.27 184.27 0.6K
12:12 184.65 184.65 184.38 184.38 1.1K
12:13 184.40 184.91 184.40 184.91 2.0K
12:14 184.81 184.81 184.81 184.81 0.2K
12:15 185.10 185.10 185.10 185.10 0.4K
12:18 184.99 184.99 184.99 184.99 0.2K
12:19 184.98 185.06 184.98 185.06 0.5K
12:20 184.98 184.98 184.97 184.97 0.6K
12:21 184.97 184.97 184.90 184.90 2.1K
12:22 186.03 186.03 186.03 186.03 1.4K
12:23 185.94 186.97 185.94 186.37 1.1K
12:24 186.37 186.37 185.69 185.69 0.5K
12:25 185.32 185.99 185.32 185.99 1.4K
12:26 185.96 185.96 185.00 185.00 2.4K
12:27 185.05 185.05 185.05 185.05 0.5K
12:28 185.80 185.80 185.80 185.80 0.2K
12:29 185.00 185.00 184.92 184.92 2.5K
12:30 185.48 185.48 185.48 185.48 0.7K
12:32 185.47 185.53 184.90 184.90 2.4K
12:33 185.13 185.13 185.13 185.13 0.2K
12:34 185.13 185.13 184.85 184.85 1.4K
12:35 184.70 184.70 184.70 184.70 0.5K
12:37 185.05 185.05 185.03 185.03 0.9K
12:39 184.60 184.60 184.60 184.60 0.3K
12:41 184.72 184.81 184.72 184.81 7.1K
12:44 184.70 184.70 184.50 184.50 2.2K
12:46 184.17 184.68 184.17 184.53 1.0K
12:48 184.25 184.25 184.25 184.25 0.6K
12:49 184.68 184.68 184.68 184.68 0.8K
12:50 185.21 185.21 185.21 185.21 2.6K
12:52 184.60 184.60 184.60 184.60 0.9K
12:53 184.44 185.04 184.44 185.04 0.7K
12:55 184.37 185.01 184.37 185.01 4.9K
12:56 184.68 185.30 184.68 185.30 1.2K
12:57 185.47 185.47 185.47 185.47 1.6K
12:59 184.84 185.53 184.84 185.53 0.6K
13:00 185.34 185.34 185.34 185.34 0.1K
13:01 185.43 185.43 184.84 184.84 0.5K
13:02 184.84 184.84 184.84 184.84 0.3K
13:03 184.84 184.84 184.84 184.84 1.3K
13:04 185.16 185.16 185.16 185.16 0.9K
13:06 185.15 185.57 185.15 185.57 4.0K
13:07 185.41 185.46 185.41 185.46 2.8K
13:12 185.20 185.20 185.20 185.19 0.2K
13:13 184.63 184.63 184.63 184.63 4.3K
13:14 184.91 184.91 184.35 184.35 0.8K
13:15 185.00 185.00 185.00 185.00 1.6K
13:16 185.33 185.33 185.33 185.33 0.9K
13:18 185.47 185.47 185.47 185.47 0.5K
13:20 185.27 185.27 185.27 185.27 0.3K
13:21 185.38 185.38 185.38 185.38 0.2K
13:22 185.38 185.38 185.00 185.31 2.6K
13:23 185.30 185.30 185.30 185.30 0.1K
13:24 185.32 185.32 185.32 185.32 0.9K
13:25 185.00 185.00 185.00 185.00 1.0K
13:26 185.30 185.30 185.30 185.30 0.3K
13:27 185.00 185.00 185.00 185.00 1.6K
13:29 185.29 185.29 185.29 185.29 0.4K
13:31 185.28 185.29 185.28 185.28 2.2K
13:32 185.83 185.83 185.82 185.82 2.4K
13:33 185.84 185.84 185.84 185.84 0.4K
13:34 186.09 186.73 186.00 186.01 14.5K
13:36 185.91 185.91 185.26 185.26 1.1K
13:37 185.91 185.91 185.88 185.88 0.5K
13:38 185.74 185.74 185.74 185.74 0.1K
13:39 185.27 185.27 185.00 185.00 1.1K
13:40 185.01 185.01 185.01 185.01 0.9K
13:41 185.08 185.08 185.08 185.08 1.4K
13:44 185.81 185.81 185.08 185.81 1.4K
13:46 185.81 185.81 185.81 185.81 0.1K
13:47 185.08 186.71 185.08 186.71 2.2K
13:51 185.80 185.80 184.83 184.83 1.3K
13:52 185.28 185.28 185.28 185.28 0.5K
13:53 184.80 184.80 184.80 184.80 4.2K
13:54 184.80 184.86 184.80 184.86 1.8K
13:55 184.57 184.57 184.57 184.57 0.5K
13:57 184.80 184.80 184.80 184.80 0.3K
13:58 185.35 185.35 185.35 185.35 0.5K
14:00 184.25 184.25 184.25 184.25 1.3K
14:01 184.72 184.72 184.72 184.72 1.3K
14:02 184.34 184.71 184.34 184.71 4.0K
14:03 184.25 184.25 184.25 184.25 1.3K
14:04 184.25 184.25 183.53 183.53 3.9K
14:05 183.45 183.45 183.10 183.10 2.1K
14:06 182.55 183.06 181.98 183.06 4.3K
14:11 183.24 183.24 183.24 183.24 1.5K
14:13 182.95 184.06 182.95 184.06 5.7K
14:17 184.22 184.22 184.22 184.22 0.1K
14:18 184.99 184.99 184.61 184.61 0.5K
14:19 184.62 184.62 184.62 184.62 0.5K
14:20 185.07 185.07 184.53 184.53 2.1K
14:22 185.17 185.17 185.17 185.17 2.4K
14:24 184.85 184.85 184.85 184.85 1.4K
14:27 185.35 185.35 185.35 185.35 0.2K
14:28 185.37 185.37 185.17 185.17 1.1K
14:30 185.22 185.22 185.22 185.22 0.3K
14:31 185.17 185.17 185.17 185.17 1.0K
14:33 185.36 185.36 185.36 185.36 1.3K
14:34 185.46 185.57 185.37 185.57 2.7K
14:35 185.54 186.02 185.54 186.02 5.5K
14:37 186.17 186.17 186.16 186.16 10.2K
14:38 186.17 186.17 186.17 186.17 0.8K
14:40 186.17 186.31 186.17 186.31 0.6K
14:41 186.02 186.17 186.02 186.17 0.5K
14:42 186.67 186.67 186.67 186.67 2.4K
14:46 186.35 187.50 186.35 187.02 2.2K
14:47 187.45 188.09 187.45 188.00 5.2K
14:48 188.05 188.05 187.64 187.64 1.1K
14:52 188.80 188.80 187.91 187.91 3.7K
14:53 188.35 188.35 188.35 188.35 1.0K
14:55 189.25 189.25 188.91 189.03 5.5K
14:56 189.10 189.21 189.00 189.00 4.6K
14:58 189.04 189.04 188.65 188.65 9.8K
14:59 188.57 188.57 188.21 188.21 1.1K
15:00 188.34 188.34 188.24 188.24 1.4K
15:01 188.24 188.64 188.10 188.64 5.3K
15:03 188.81 188.81 188.81 188.81 1.3K
15:06 188.48 188.94 188.48 188.94 2.5K
15:07 189.16 189.49 189.16 189.49 2.4K
15:08 189.49 189.49 189.49 189.49 0.9K
15:09 189.49 189.49 189.49 189.49 0.6K
15:10 189.59 189.59 189.59 189.59 0.4K
15:11 189.59 189.59 189.56 189.56 3.2K
15:12 189.25 189.36 189.25 189.34 4.7K
15:13 189.02 189.02 188.64 188.64 2.4K
15:14 188.54 188.54 188.37 188.37 0.4K
15:15 188.39 188.39 188.30 188.36 2.3K
15:16 188.41 188.41 188.41 188.41 0.4K
15:17 188.42 188.56 188.42 188.56 2.9K
15:19 188.58 188.58 188.58 188.58 1.2K
15:20 188.47 189.22 188.47 189.22 3.5K
15:21 189.29 189.29 189.19 189.19 1.1K
15:22 189.00 189.00 189.00 189.00 1.9K
15:23 188.13 188.13 187.53 187.53 3.5K
15:25 187.52 187.52 187.52 187.52 0.5K
15:26 187.84 188.10 187.84 188.10 2.5K
15:27 188.36 188.36 188.29 188.29 3.7K
15:30 188.67 188.81 188.67 188.81 1.1K
15:31 188.50 188.54 187.80 187.80 5.1K
15:32 187.43 187.57 187.24 187.24 6.0K
15:33 187.50 187.74 187.50 187.65 5.3K
15:35 187.79 187.90 187.79 187.90 1.5K
15:36 187.90 187.90 187.50 187.50 2.8K
15:37 187.12 187.12 187.12 187.12 0.6K
15:38 186.55 186.55 186.55 186.55 1.2K
15:40 186.13 186.83 186.13 186.83 1.1K
15:41 187.36 187.36 187.36 187.36 2.7K
15:42 187.16 187.16 186.97 186.97 0.9K
15:43 187.54 187.54 187.54 187.54 1.0K
15:44 186.91 186.91 186.91 186.91 2.4K
15:45 187.40 187.40 187.39 187.39 9.6K
15:46 187.83 187.83 187.83 187.83 1.6K
15:47 188.04 188.47 188.02 188.47 5.8K
15:49 188.69 188.77 188.68 188.77 2.7K
15:50 188.77 188.85 188.71 188.85 2.3K
15:51 188.77 188.89 188.47 188.47 7.6K
15:52 188.43 188.43 187.96 187.96 3.6K
15:53 187.73 187.87 187.07 187.07 2.8K
15:54 187.55 187.55 187.55 187.55 2.9K
15:55 188.05 188.05 188.05 188.05 3.0K
15:56 188.00 188.06 187.86 188.06 5.3K
15:57 187.43 187.43 186.82 186.82 15.9K
15:58 186.88 187.37 186.88 187.02 12.8K
15:59 186.88 186.89 186.67 186.72 41.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据