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
09:30 186.57 189.50 186.57 189.50 7.9K
09:32 186.84 186.84 186.10 186.10 1.4K
09:33 186.84 186.84 186.43 186.43 1.0K
09:35 186.01 186.01 186.01 186.01 1.4K
09:36 186.41 186.41 185.51 185.51 1.2K
09:37 185.51 185.51 184.02 184.02 1.0K
09:40 185.51 185.51 185.51 185.51 0.6K
09:41 184.02 185.00 184.02 185.00 3.8K
09:42 183.01 184.10 182.02 182.02 6.2K
09:43 182.54 182.54 181.36 181.36 1.3K
09:44 181.50 181.50 180.17 180.17 7.3K
09:45 180.13 180.70 180.13 180.16 1.5K
09:46 180.70 181.85 180.70 181.85 4.6K
09:48 181.91 181.91 180.74 180.74 2.5K
09:49 181.28 181.28 180.00 180.57 5.3K
09:50 180.00 180.00 178.00 178.38 7.9K
09:51 178.83 180.16 178.83 180.16 1.2K
09:52 180.00 180.00 180.00 180.00 0.8K
09:53 180.89 181.37 180.30 181.37 0.8K
09:54 181.19 181.19 180.75 180.75 0.7K
09:55 180.31 180.31 179.30 179.30 2.8K
09:56 179.25 179.98 178.86 178.86 2.8K
09:57 180.28 180.28 178.02 178.02 2.2K
09:58 178.00 178.03 178.00 178.03 1.3K
09:59 178.41 178.41 178.02 178.24 1.5K
10:00 177.77 177.77 177.06 177.56 5.7K
10:01 177.68 177.68 176.27 177.46 6.1K
10:02 177.87 179.26 177.76 179.26 4.0K
10:03 179.26 180.01 179.26 179.90 3.7K
10:04 179.50 180.15 179.50 180.15 1.3K
10:05 180.83 181.26 180.73 181.26 4.4K
10:06 180.63 181.29 180.00 180.49 3.6K
10:07 179.80 179.80 179.73 179.73 1.2K
10:08 179.74 180.75 179.73 179.74 1.9K
10:09 178.94 180.17 178.94 180.17 14.5K
10:10 179.90 179.90 179.90 179.90 0.3K
10:11 179.97 180.58 179.87 180.58 0.7K
10:12 180.76 180.76 179.95 179.95 1.4K
10:14 180.39 180.39 180.39 180.39 1.0K
10:15 180.38 180.38 180.18 180.19 1.4K
10:16 181.25 181.25 180.00 180.00 0.6K
10:17 179.50 179.50 179.50 179.50 0.3K
10:18 180.04 180.04 180.04 180.04 1.2K
10:19 179.00 179.56 179.00 179.56 2.1K
10:21 179.32 180.98 179.32 180.64 1.7K
10:22 180.21 180.62 180.21 180.62 1.1K
10:23 179.67 179.67 179.67 179.67 0.6K
10:24 180.43 180.43 180.43 180.43 0.3K
10:25 180.80 180.99 180.80 180.99 1.2K
10:26 181.08 181.45 181.00 181.45 1.2K
10:27 181.44 182.72 181.44 182.72 2.3K
10:28 182.09 182.09 181.99 181.99 1.0K
10:29 181.86 182.68 181.86 182.68 1.3K
10:30 181.37 181.37 181.37 181.37 0.5K
10:31 181.30 181.30 181.24 181.24 0.8K
10:32 181.71 181.71 181.71 181.71 0.1K
10:33 181.89 182.08 180.97 180.97 1.5K
10:34 180.00 180.44 180.00 180.44 9.7K
10:35 180.06 180.29 180.06 180.29 0.4K
10:36 180.75 180.75 180.75 180.75 0.5K
10:38 180.89 180.89 180.86 180.86 1.5K
10:40 180.69 180.69 180.69 180.69 0.1K
10:41 180.65 180.65 180.65 180.65 1.6K
10:42 180.38 180.38 180.38 180.38 0.4K
10:43 180.35 180.35 180.35 180.35 0.5K
10:44 180.35 180.86 180.35 180.86 0.7K
10:45 180.86 180.86 180.86 180.86 1.3K
10:46 180.78 180.78 180.78 180.78 0.2K
10:47 180.86 181.19 180.86 181.17 1.9K
10:48 181.16 181.16 181.01 181.01 3.7K
10:51 179.75 179.75 179.75 179.75 10.5K
10:52 179.49 180.00 179.49 180.00 2.8K
10:53 180.52 180.52 180.52 180.52 0.4K
10:55 179.48 179.50 179.48 179.50 2.2K
10:59 179.69 180.50 179.69 180.50 0.4K
11:00 180.17 180.17 179.27 179.27 0.8K
11:01 179.61 179.61 179.61 179.61 1.3K
11:05 179.32 179.32 179.32 179.31 1.1K
11:08 179.49 179.87 179.49 179.87 0.4K
11:09 179.05 179.05 179.00 179.00 1.8K
11:10 178.00 178.97 178.00 178.97 1.8K
11:11 178.49 178.49 178.00 178.00 0.8K
11:12 178.29 179.52 178.29 179.52 3.7K
11:13 179.84 179.84 179.84 179.84 0.6K
11:14 180.03 180.03 180.03 180.03 1.2K
11:15 180.07 180.07 179.95 179.95 0.6K
11:16 179.95 179.95 179.95 179.95 0.8K
11:17 179.39 179.39 179.39 179.39 0.5K
11:19 179.71 180.01 179.71 180.01 0.9K
11:20 180.01 180.01 180.01 180.01 0.6K
11:21 180.15 180.15 179.76 179.76 1.3K
11:22 179.76 179.76 179.76 179.76 0.4K
11:24 180.61 180.61 180.61 180.61 1.6K
11:25 181.08 181.08 181.08 181.08 0.1K
11:26 181.52 181.52 181.17 181.17 1.0K
11:27 181.30 181.30 181.30 181.30 1.1K
11:29 180.73 180.96 180.73 180.92 3.8K
11:30 180.92 180.92 180.92 180.92 0.6K
11:32 181.25 181.48 181.25 181.48 4.3K
11:34 181.70 182.26 181.70 182.07 3.1K
11:35 181.29 181.47 181.29 181.47 2.3K
11:36 181.42 181.61 181.01 181.01 3.3K
11:39 181.41 181.41 181.41 181.41 0.2K
11:40 181.00 181.00 181.00 181.00 0.4K
11:41 181.01 181.01 180.79 180.79 1.3K
11:42 181.45 181.45 181.45 181.45 0.7K
11:43 180.92 181.53 180.92 180.97 3.8K
11:44 181.33 181.33 181.33 181.33 1.5K
11:45 180.92 180.93 180.79 180.79 0.8K
11:46 180.92 180.92 180.39 180.40 6.6K
11:47 180.29 180.42 180.29 180.42 0.7K
11:48 180.53 180.53 180.53 180.53 0.6K
11:49 180.58 180.58 180.58 180.58 0.2K
11:50 180.48 180.48 180.48 180.48 0.4K
11:51 180.50 180.50 180.50 180.50 1.3K
11:53 180.55 180.55 180.50 180.50 0.5K
11:55 181.00 181.00 180.98 180.98 1.0K
11:56 181.16 181.33 181.16 181.33 2.1K
12:00 181.02 181.02 181.02 181.02 1.9K
12:03 181.35 181.35 181.35 181.35 0.3K
12:04 181.12 181.12 181.12 181.12 0.4K
12:08 181.11 181.22 181.11 181.22 2.1K
12:09 181.46 181.69 181.45 181.69 1.8K
12:10 181.71 182.01 181.71 182.01 1.7K
12:12 180.71 180.71 180.71 180.71 1.3K
12:13 180.72 180.77 180.72 180.77 1.8K
12:22 181.07 181.14 180.86 181.14 1.9K
12:23 181.02 181.02 180.91 180.91 1.2K
12:24 180.50 180.92 180.50 180.92 0.7K
12:25 180.67 180.67 180.67 180.67 0.6K
12:27 180.47 180.47 180.47 180.47 0.7K
12:28 180.33 180.33 180.33 180.33 1.7K
12:32 180.29 180.29 180.29 180.29 1.4K
12:33 180.71 180.71 180.71 180.71 0.5K
12:36 180.72 180.72 180.72 180.72 0.2K
12:37 180.41 180.41 180.41 180.41 0.4K
12:39 180.41 180.41 180.41 180.41 2.1K
12:42 180.38 180.38 180.38 180.38 0.4K
12:44 180.01 180.01 180.01 180.01 2.6K
12:48 180.46 180.46 180.46 180.46 3.8K
12:49 181.30 181.50 181.30 181.50 3.4K
12:50 182.01 182.01 181.46 181.77 1.9K
12:52 181.47 181.65 181.47 181.65 0.9K
12:53 181.31 181.37 181.31 181.37 3.9K
12:55 181.99 181.99 181.99 181.99 1.0K
12:56 182.00 182.00 182.00 182.00 1.6K
12:58 182.09 183.04 182.09 183.04 3.2K
12:59 183.06 183.06 183.06 183.06 0.6K
13:00 183.50 183.50 183.50 183.50 1.1K
13:01 184.45 185.00 184.45 185.00 1.7K
13:02 185.18 185.18 184.97 184.97 5.8K
13:03 184.98 186.06 184.98 186.06 7.4K
13:04 185.73 185.73 185.73 185.73 0.6K
13:05 185.80 185.80 185.80 185.80 0.3K
13:06 185.09 185.09 184.45 184.45 4.5K
13:07 184.58 184.90 184.58 184.90 1.2K
13:08 184.78 184.78 183.57 183.57 5.9K
13:10 183.38 183.38 183.32 183.32 0.9K
13:11 183.15 183.15 183.15 183.15 0.5K
13:13 183.48 183.48 183.14 183.14 0.9K
13:15 183.13 183.13 183.13 183.13 0.3K
13:16 182.97 183.21 182.97 183.21 1.7K
13:17 183.55 183.85 183.55 183.85 2.4K
13:19 184.02 184.02 184.02 184.02 0.4K
13:20 184.02 184.02 184.02 184.02 0.5K
13:22 184.65 184.65 184.65 184.65 0.3K
13:24 184.59 184.59 184.59 184.59 0.2K
13:25 184.50 184.50 184.50 184.50 0.7K
13:29 184.51 184.51 184.51 184.51 2.2K
13:30 184.33 184.87 184.33 184.87 3.3K
13:31 184.25 184.25 184.12 184.23 2.3K
13:33 184.00 184.00 183.82 183.82 2.2K
13:34 183.81 183.81 183.81 183.81 0.9K
13:35 183.72 183.72 183.71 183.71 2.5K
13:38 183.58 183.58 183.55 183.55 0.7K
13:40 183.68 184.81 183.68 184.25 4.5K
13:41 184.59 185.00 184.59 185.00 1.4K
13:42 185.51 185.51 184.97 185.19 4.5K
13:43 185.75 185.75 185.49 185.49 0.9K
13:45 185.62 185.62 185.62 185.62 0.4K
13:46 186.90 186.94 186.90 186.92 8.4K
13:47 186.31 186.31 186.29 186.29 0.3K
13:48 186.28 186.28 186.28 186.28 1.6K
13:50 186.49 186.49 186.39 186.39 1.6K
13:51 186.39 186.55 186.12 186.12 1.9K
13:52 186.29 186.29 186.29 186.29 0.5K
13:53 185.63 186.30 185.63 186.29 1.0K
13:54 186.52 186.52 186.30 186.30 0.4K
13:55 186.30 186.30 186.30 186.30 0.5K
13:57 186.62 186.62 186.62 186.61 0.1K
13:58 185.92 186.37 185.92 186.36 0.5K
13:59 185.77 185.77 185.77 185.77 0.6K
14:00 187.05 187.05 187.05 187.05 6.0K
14:01 187.05 187.05 187.04 187.04 3.4K
14:02 187.04 187.04 186.64 186.65 5.1K
14:03 186.65 186.65 186.21 186.62 1.7K
14:04 186.60 186.60 186.60 186.60 0.3K
14:05 186.13 186.83 186.13 186.83 7.8K
14:06 186.83 186.83 185.56 185.56 2.4K
14:07 186.25 186.25 186.25 186.25 0.6K
14:10 186.09 186.09 185.85 185.85 0.9K
14:11 185.90 185.90 185.90 185.90 0.9K
14:12 185.89 186.34 185.89 186.34 2.9K
14:14 186.01 186.01 186.01 186.01 0.3K
14:15 185.80 185.80 185.80 185.80 2.1K
14:16 185.39 185.39 185.39 185.39 1.0K
14:18 185.33 185.33 185.33 185.33 0.2K
14:20 185.18 185.32 185.15 185.30 3.2K
14:22 185.30 185.30 185.10 185.10 2.2K
14:23 185.20 185.20 185.13 185.13 0.8K
14:25 185.12 185.12 185.01 185.01 1.6K
14:26 185.16 185.16 185.16 185.16 0.5K
14:28 185.15 185.15 184.91 184.91 1.2K
14:30 184.77 185.00 184.77 185.00 1.7K
14:31 184.47 184.87 184.47 184.84 7.7K
14:32 184.84 184.84 184.84 184.84 0.5K
14:33 184.81 184.81 184.81 184.81 0.3K
14:34 184.82 184.82 184.82 184.82 0.6K
14:35 184.84 184.84 184.65 184.65 1.3K
14:38 185.02 185.02 184.83 184.83 1.5K
14:39 184.99 184.99 184.53 184.53 1.4K
14:40 183.82 183.83 183.82 183.83 2.7K
14:43 183.67 183.67 183.67 183.67 0.5K
14:44 183.75 183.75 183.75 183.75 1.1K
14:45 183.62 183.62 183.62 183.62 1.0K
14:46 183.63 183.63 183.58 183.58 0.2K
14:47 183.60 183.60 183.60 183.60 1.1K
14:48 183.92 183.92 183.92 183.92 2.6K
14:50 184.67 184.67 184.67 184.67 1.0K
14:55 184.39 184.39 184.39 184.39 0.3K
14:56 184.43 184.67 184.34 184.58 4.1K
14:59 184.90 184.90 184.90 184.90 0.2K
15:00 185.05 185.05 184.97 184.97 2.0K
15:02 185.01 185.01 185.01 185.01 1.0K
15:04 185.02 185.02 185.02 185.02 0.9K
15:07 185.05 185.05 185.04 185.04 0.7K
15:08 185.02 185.04 185.02 185.04 1.1K
15:09 185.04 185.04 184.86 184.86 4.3K
15:17 185.88 185.88 185.82 185.82 7.8K
15:18 185.67 185.96 185.67 185.96 1.1K
15:20 186.20 186.20 185.60 185.60 0.8K
15:21 185.69 185.69 185.69 185.69 0.4K
15:23 185.21 185.21 185.21 185.21 3.2K
15:24 185.14 185.35 185.14 185.35 0.9K
15:25 185.14 185.14 185.14 185.14 0.3K
15:27 185.27 185.53 185.14 185.14 0.6K
15:28 185.41 185.65 185.41 185.65 2.6K
15:29 185.91 185.91 185.22 185.21 2.3K
15:31 185.44 185.48 185.44 185.48 3.6K
15:32 185.22 185.45 185.22 185.45 3.1K
15:33 185.51 185.51 185.51 185.51 0.9K
15:34 185.65 185.78 185.65 185.78 1.0K
15:35 185.57 185.91 185.57 185.91 2.1K
15:36 186.05 186.05 186.05 186.05 1.8K
15:38 186.02 186.02 186.02 186.02 0.6K
15:39 186.02 186.02 185.61 185.61 3.0K
15:40 185.31 185.43 185.31 185.43 2.8K
15:43 185.19 185.19 185.19 185.19 1.9K
15:44 185.06 185.06 185.06 185.06 2.0K
15:47 184.85 184.85 184.78 184.78 1.6K
15:48 184.66 184.80 184.55 184.55 3.7K
15:49 184.80 184.80 184.80 184.80 0.8K
15:50 184.87 185.00 184.57 184.57 5.2K
15:52 184.55 184.55 184.55 184.55 0.6K
15:53 184.54 184.54 184.12 184.12 1.9K
15:54 184.27 184.27 183.80 183.80 3.4K
15:55 183.93 184.00 183.86 183.98 3.5K
15:56 184.05 184.12 184.05 184.06 3.2K
15:57 184.08 184.84 184.08 184.74 7.7K
15:58 184.88 184.88 184.85 184.85 1.6K
15:59 184.61 184.69 184.45 184.64 30.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据