Dave Inc

DAVE
🏛️ 美国 →
210.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 193.25 193.25 192.53 192.53 13.1K
09:31 194.00 194.54 194.00 194.54 2.3K
09:32 194.00 194.28 192.48 194.28 2.9K
09:33 192.68 195.18 192.68 193.08 3.9K
09:34 194.49 194.49 194.49 194.49 0.5K
09:35 193.43 193.43 193.43 193.43 2.1K
09:36 194.49 194.89 194.36 194.36 2.2K
09:37 193.84 193.84 193.84 193.84 1.2K
09:38 193.95 194.05 193.95 194.05 1.7K
09:39 194.16 194.16 194.16 194.16 0.8K
09:40 194.91 195.21 194.90 195.00 2.5K
09:41 195.87 196.00 195.87 196.00 0.3K
09:42 197.28 197.28 196.68 196.68 1.7K
09:43 197.73 197.73 197.73 197.73 3.3K
09:44 196.80 196.80 196.33 196.60 3.4K
09:45 197.33 197.33 197.33 197.33 0.5K
09:46 196.76 196.76 196.59 196.59 0.3K
09:47 196.57 196.85 196.57 196.59 1.0K
09:48 196.59 196.59 196.59 196.59 0.3K
09:49 196.59 196.59 196.59 196.59 0.8K
09:51 197.30 197.30 197.30 197.30 1.0K
09:52 197.81 197.81 197.81 197.81 0.3K
09:54 197.70 197.70 197.70 197.70 0.4K
09:56 197.00 197.74 197.00 197.74 1.1K
09:57 198.25 198.25 198.25 198.25 0.3K
09:59 198.00 198.00 198.00 198.00 1.0K
10:00 198.00 198.00 198.00 198.00 0.8K
10:02 197.00 197.00 197.00 197.00 1.1K
10:05 196.99 196.99 196.70 196.70 4.1K
10:07 197.97 198.74 197.97 198.74 1.7K
10:09 198.18 198.18 198.18 198.18 0.4K
10:10 198.87 198.87 198.68 198.68 2.0K
10:11 198.37 198.37 198.37 198.37 9.1K
10:12 197.52 197.52 197.52 197.52 0.9K
10:13 197.00 197.00 197.00 197.00 1.4K
10:14 197.00 197.00 196.91 196.91 1.0K
10:15 196.63 196.63 196.63 196.63 0.4K
10:16 196.60 196.63 196.60 196.63 0.3K
10:17 196.64 196.97 196.64 196.97 1.2K
10:18 196.76 197.35 196.76 197.00 1.7K
10:20 197.74 197.74 197.74 197.74 0.7K
10:21 197.03 197.21 197.03 197.21 1.0K
10:22 197.55 197.77 197.55 197.77 4.5K
10:24 197.76 198.17 197.76 198.17 1.3K
10:25 198.38 198.38 197.90 197.90 9.0K
10:26 199.31 200.57 199.31 199.64 3.0K
10:29 200.99 201.30 199.42 201.30 1.1K
10:30 200.71 201.82 200.71 200.89 4.8K
10:31 200.24 200.86 200.24 200.86 1.0K
10:32 200.53 200.53 200.24 200.24 2.0K
10:33 200.89 200.89 200.89 200.89 0.8K
10:35 200.21 200.99 200.21 200.99 1.1K
10:36 200.21 200.50 199.79 199.79 1.4K
10:37 199.60 199.60 199.00 199.22 5.3K
10:39 198.51 198.51 198.51 198.51 1.0K
10:45 198.36 198.59 198.36 198.50 2.3K
10:46 199.11 199.37 198.63 199.37 2.1K
10:49 199.12 199.12 199.12 199.12 0.3K
10:50 199.07 200.05 199.07 199.07 1.6K
10:51 199.07 199.17 199.03 199.03 2.0K
10:54 199.60 199.60 199.60 199.60 0.3K
10:55 199.08 199.08 199.08 199.08 2.0K
11:00 199.42 199.42 199.42 199.42 0.5K
11:01 199.42 199.42 198.96 199.16 2.3K
11:04 199.14 199.93 199.14 199.93 5.3K
11:05 199.93 199.93 199.93 199.93 0.4K
11:08 200.00 200.00 198.94 199.34 2.9K
11:10 198.80 199.40 198.80 199.40 0.7K
11:11 199.82 199.82 199.82 199.82 1.1K
11:13 198.97 198.97 198.97 198.97 0.7K
11:14 198.15 198.15 198.15 198.15 5.0K
11:16 198.08 198.08 197.70 197.70 0.4K
11:17 198.00 198.00 198.00 198.00 1.2K
11:18 197.85 197.85 197.73 197.73 5.3K
11:19 197.62 197.67 197.52 197.52 7.9K
11:20 197.66 197.66 197.52 197.52 0.5K
11:21 197.52 197.52 197.52 197.52 1.1K
11:22 197.51 197.55 197.41 197.46 2.5K
11:23 197.40 197.40 197.40 197.40 0.3K
11:24 197.35 197.59 197.35 197.59 1.4K
11:25 197.34 197.57 197.10 197.10 17.8K
11:26 196.83 197.10 196.23 196.23 17.8K
11:27 196.23 196.23 195.98 196.08 11.2K
11:28 196.00 196.47 195.73 196.47 0.8K
11:29 197.00 197.00 196.46 196.46 0.6K
11:30 196.66 196.95 196.66 196.95 1.9K
11:31 197.16 197.75 197.16 197.75 0.5K
11:32 197.16 197.16 197.16 197.16 1.1K
11:34 196.66 196.66 196.66 196.66 2.3K
11:39 196.27 196.27 196.27 196.27 4.2K
11:40 196.27 196.47 196.27 196.47 2.2K
11:43 196.17 196.17 196.17 196.17 0.4K
11:44 197.25 197.25 197.25 197.25 0.6K
11:45 197.37 197.37 197.37 197.37 1.1K
11:48 197.84 197.84 197.84 197.84 0.5K
11:49 197.60 197.60 197.60 197.60 1.8K
11:51 196.78 196.78 196.78 196.78 0.3K
11:52 197.38 197.38 197.38 197.38 0.8K
11:53 197.16 197.31 197.10 197.31 2.3K
11:54 197.06 197.06 197.06 197.06 3.2K
11:55 197.10 197.10 197.03 197.10 2.1K
11:57 197.50 197.50 197.50 197.50 1.3K
12:04 197.05 197.05 197.05 197.05 1.0K
12:06 196.52 196.85 196.52 196.85 2.1K
12:08 197.06 197.06 196.85 196.85 0.8K
12:10 197.07 197.07 197.07 197.07 1.5K
12:11 197.33 197.33 197.23 197.22 4.4K
12:12 196.65 197.49 196.65 197.49 2.3K
12:15 196.92 197.27 196.92 197.27 1.2K
12:18 197.04 197.04 197.04 197.04 1.4K
12:21 197.71 197.71 197.71 197.71 1.7K
12:24 197.59 197.59 197.59 197.59 0.7K
12:27 197.54 197.54 197.54 197.54 0.3K
12:28 197.43 197.43 197.43 197.43 1.6K
12:30 197.43 197.43 197.43 197.43 0.2K
12:32 198.18 198.18 198.18 198.18 1.2K
12:33 197.94 197.94 197.94 197.94 0.1K
12:34 197.92 197.92 197.92 197.92 1.0K
12:41 198.22 198.77 198.22 198.77 2.4K
12:42 198.35 198.35 198.35 198.35 1.4K
12:46 198.83 198.83 198.83 198.83 0.5K
12:49 198.96 198.96 198.96 198.96 0.3K
12:50 199.81 199.81 199.81 199.81 2.9K
12:53 199.39 199.39 199.39 199.39 0.3K
12:55 198.71 198.71 198.71 198.71 0.5K
12:57 198.60 198.60 198.22 198.22 4.1K
12:58 198.25 198.27 198.25 198.27 0.9K
13:01 198.13 198.13 198.13 198.13 2.0K
13:02 198.24 198.24 198.24 198.24 0.8K
13:04 197.72 197.72 197.47 197.47 1.0K
13:05 197.26 197.26 197.26 197.26 0.6K
13:08 197.29 197.29 197.29 197.29 0.1K
13:09 197.20 197.20 197.20 197.20 0.8K
13:14 197.13 197.13 197.13 197.13 2.0K
13:17 197.80 197.80 197.80 197.80 0.4K
13:24 197.97 197.97 197.97 197.97 1.2K
13:27 198.57 198.57 198.57 198.57 0.9K
13:29 198.37 198.37 198.37 198.37 1.0K
13:30 197.88 197.88 196.66 196.66 4.8K
13:33 197.18 197.18 197.18 197.18 1.0K
13:36 197.55 197.55 197.18 197.18 0.5K
13:38 197.11 197.11 197.11 197.11 0.6K
13:39 197.39 197.39 197.39 197.39 0.8K
13:45 197.39 197.55 197.39 197.55 1.3K
13:46 197.96 197.96 197.96 197.96 0.8K
13:47 197.14 197.14 197.13 197.13 3.1K
13:48 197.36 197.36 197.36 197.36 2.6K
13:49 197.82 197.82 197.82 197.82 1.2K
13:50 197.84 198.09 197.84 198.09 2.7K
13:51 198.37 198.48 198.37 198.48 1.1K
13:52 198.58 198.73 198.58 198.73 5.0K
13:53 198.75 198.75 198.45 198.50 3.6K
13:55 198.58 198.58 198.58 198.58 1.6K
13:57 198.91 198.91 198.91 198.91 0.6K
13:58 198.91 198.91 198.91 198.91 0.1K
13:59 198.92 198.92 198.92 198.92 0.2K
14:00 198.92 198.92 198.92 198.92 0.2K
14:01 198.92 198.92 198.92 198.92 0.4K
14:02 198.73 198.73 198.72 198.72 1.6K
14:03 198.49 198.49 198.49 198.49 1.7K
14:06 197.92 198.26 197.92 198.26 1.1K
14:09 197.66 197.66 197.66 197.66 0.2K
14:10 198.00 198.00 198.00 198.00 1.4K
14:15 197.70 197.70 197.70 197.70 0.9K
14:21 197.72 197.72 197.72 197.72 0.4K
14:22 197.76 197.76 197.76 197.76 3.1K
14:25 198.37 198.37 198.37 198.37 1.7K
14:34 198.03 198.03 198.03 198.03 0.6K
14:35 198.00 198.00 197.91 197.91 3.2K
14:42 198.25 198.25 198.25 198.25 0.7K
14:43 198.52 198.52 198.52 198.52 2.0K
14:52 198.42 198.42 198.42 198.42 0.3K
14:54 199.13 199.13 199.13 199.13 4.0K
14:56 199.33 199.33 199.33 199.33 2.2K
15:01 199.53 199.62 199.53 199.62 1.6K
15:02 199.62 199.62 199.62 199.62 0.7K
15:05 200.00 200.00 200.00 200.00 2.7K
15:07 199.89 199.89 199.89 199.89 1.8K
15:10 200.24 200.24 200.24 200.24 1.0K
15:13 199.74 199.74 199.74 199.74 0.8K
15:14 199.82 199.82 199.82 199.82 1.1K
15:15 200.01 200.01 200.01 200.01 1.4K
15:21 200.51 200.51 200.51 200.51 2.5K
15:23 200.21 200.21 200.21 200.21 1.2K
15:24 200.35 200.35 200.02 200.02 1.0K
15:25 200.12 200.12 199.89 199.89 0.8K
15:26 200.08 200.08 200.08 200.08 0.8K
15:27 200.03 200.03 200.03 200.03 0.4K
15:28 200.03 200.03 200.03 200.03 1.0K
15:31 199.82 199.95 199.82 199.95 2.4K
15:34 199.95 199.95 199.70 199.70 0.9K
15:35 199.96 199.96 199.96 199.96 1.9K
15:38 199.75 199.75 199.75 199.75 1.4K
15:39 199.88 199.88 199.88 199.88 0.9K
15:40 199.56 199.56 199.29 199.29 5.0K
15:44 199.79 199.79 199.79 199.79 1.1K
15:46 199.67 199.67 199.53 199.60 1.5K
15:47 199.75 200.00 199.75 200.00 4.1K
15:48 200.42 200.78 200.42 200.78 3.4K
15:49 200.62 200.62 200.62 200.62 0.9K
15:50 200.80 201.21 200.80 201.10 6.5K
15:51 201.40 201.40 201.10 201.12 1.1K
15:52 201.42 201.85 201.42 201.85 3.7K
15:53 202.00 202.00 201.26 201.26 6.7K
15:54 201.01 201.01 201.01 201.01 3.5K
15:55 200.78 200.78 200.78 200.78 1.9K
15:56 201.21 201.21 200.83 200.83 1.3K
15:57 201.09 201.15 200.83 200.83 5.0K
15:58 200.98 201.00 200.83 201.00 9.7K
15:59 201.10 201.17 200.81 201.06 30.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据