Dave Inc

DAVE
🏛️ 美国 →
218.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 84.00 88.49 82.00 86.92 1.4M
2024-12-30 94.04 96.74 92.39 94.46 0.3M
2024-12-27 100.00 102.51 94.30 97.81 0.3M
2024-12-26 95.33 102.31 95.00 100.55 0.3M
2024-12-24 91.47 96.80 89.00 96.69 0.3M
2024-12-23 88.22 90.50 84.93 88.73 0.3M
2024-12-20 83.19 88.71 81.00 87.84 0.5M
2024-12-19 93.06 96.12 85.30 86.72 0.6M
2024-12-18 105.60 106.43 88.99 89.63 0.6M
2024-12-17 103.98 108.50 100.12 103.96 0.6M
2024-12-16 93.15 103.95 90.72 102.04 0.6M
2024-12-13 87.67 94.00 87.37 91.70 0.4M
2024-12-12 88.27 92.29 84.58 85.99 0.3M
2024-12-11 82.18 90.18 82.18 88.66 0.4M
2024-12-10 86.04 91.93 83.52 84.03 0.5M
2024-12-09 92.28 93.93 82.73 84.28 0.5M
2024-12-06 90.00 94.90 88.32 91.97 0.5M
2024-12-05 88.89 90.49 85.11 88.46 0.4M
2024-12-04 88.41 90.93 80.23 87.73 0.7M
2024-12-03 93.08 93.08 88.00 89.64 0.5M
2024-12-02 102.00 102.63 90.03 93.01 0.8M
2024-11-29 93.92 103.72 92.46 98.68 0.6M
2024-11-27 89.77 96.00 88.32 91.03 0.9M
2024-11-26 84.43 89.38 84.04 87.89 0.3M
2024-11-25 88.88 91.44 83.35 85.22 0.5M
2024-11-22 84.56 89.98 83.00 86.26 0.6M
2024-11-21 80.00 83.75 77.72 82.42 0.4M
2024-11-20 83.00 84.07 76.88 78.00 0.2M
2024-11-19 78.41 85.41 78.41 81.53 0.4M
2024-11-18 80.76 80.76 77.29 79.68 0.4M
2024-11-15 77.72 80.84 75.69 80.06 0.5M
2024-11-14 88.14 88.16 79.28 79.96 0.9M
2024-11-13 78.25 94.96 75.20 90.43 3.1M
2024-11-12 60.00 64.50 59.18 62.80 1.1M
2024-11-11 54.84 59.54 54.39 59.26 0.7M
2024-11-08 46.52 53.58 45.61 53.00 0.6M
2024-11-07 45.47 46.84 43.93 45.91 0.5M
2024-11-06 39.24 46.07 39.24 45.87 1.7M
2024-11-05 37.95 38.64 37.56 37.66 0.3M
2024-11-04 37.79 38.67 37.44 37.67 0.3M
2024-11-01 39.18 39.79 37.89 38.21 0.2M
2024-10-31 39.93 39.98 38.24 38.56 0.3M
2024-10-30 39.41 41.05 38.51 39.91 0.4M
2024-10-29 38.81 40.09 38.81 39.19 0.1M
2024-10-28 39.45 40.28 38.88 39.27 0.2M
2024-10-25 40.27 40.52 38.37 38.74 0.2M
2024-10-24 40.84 41.25 39.34 39.88 0.2M
2024-10-23 42.80 43.78 39.80 40.28 0.5M
2024-10-22 43.33 44.88 41.70 42.83 0.2M
2024-10-21 42.71 44.94 42.54 43.78 0.2M
2024-10-18 43.01 43.36 40.24 42.63 0.6M
2024-10-17 49.17 49.25 42.09 42.79 0.9M
2024-10-16 46.00 49.73 45.00 49.38 0.5M
2024-10-15 43.86 45.89 42.90 45.83 0.3M
2024-10-14 44.82 45.85 43.26 43.81 0.3M
2024-10-11 41.54 44.25 41.54 43.78 0.3M
2024-10-10 42.00 42.04 40.09 41.24 0.6M
2024-10-09 44.59 45.24 42.99 43.18 0.1M
2024-10-08 42.89 45.34 42.27 44.50 0.4M
2024-10-07 43.17 43.27 42.00 42.73 0.1M
2024-10-04 40.75 43.61 40.65 43.07 0.3M
2024-10-03 40.02 41.30 39.42 39.92 0.1M
2024-10-02 39.62 41.65 39.27 40.34 0.2M
2024-10-01 39.75 40.11 38.09 40.00 0.2M
2024-09-30 41.89 44.42 39.12 39.96 0.4M
2024-09-27 40.31 42.25 40.06 42.06 0.2M
2024-09-26 41.13 41.66 39.76 39.97 0.1M
2024-09-25 41.04 41.77 40.34 40.65 0.1M
2024-09-24 40.09 40.87 39.16 40.77 0.1M
2024-09-23 41.84 42.61 39.77 40.01 0.2M
2024-09-20 41.45 42.38 40.64 41.20 0.3M
2024-09-19 40.00 41.81 39.77 41.31 0.4M
2024-09-18 38.18 39.71 37.57 38.33 0.3M
2024-09-17 37.21 38.58 36.67 38.18 0.3M
2024-09-16 36.20 37.58 36.20 36.90 0.3M
2024-09-13 35.44 36.37 35.22 36.15 0.1M
2024-09-12 33.99 35.32 33.99 35.06 0.1M
2024-09-11 32.87 34.01 31.75 33.86 0.1M
2024-09-10 33.09 33.44 31.83 33.38 0.2M
2024-09-09 34.54 34.88 33.24 33.38 0.2M
2024-09-06 35.53 35.83 34.05 34.39 0.2M
2024-09-05 36.63 37.98 35.93 36.17 0.2M
2024-09-04 37.11 38.51 36.07 36.86 0.2M
2024-09-03 37.67 38.86 36.99 38.19 0.2M
2024-08-30 37.61 38.50 37.26 37.60 0.2M
2024-08-29 36.22 37.85 36.09 37.31 0.1M
2024-08-28 37.11 37.40 35.48 35.88 0.3M
2024-08-27 39.33 39.63 37.39 37.40 0.2M
2024-08-26 39.68 40.82 39.02 39.88 0.3M
2024-08-23 39.00 40.08 38.46 39.44 0.4M
2024-08-22 38.75 38.95 37.34 38.42 0.2M
2024-08-21 37.55 38.46 36.84 38.39 0.1M
2024-08-20 37.99 38.68 36.91 37.08 0.2M
2024-08-19 36.26 37.86 35.67 37.80 0.2M
2024-08-16 36.10 37.62 35.63 36.20 0.2M
2024-08-15 37.30 37.30 35.56 36.05 0.3M
2024-08-14 34.93 35.85 34.00 35.78 0.2M
2024-08-13 31.11 35.02 30.66 34.90 0.4M
2024-08-12 32.48 32.50 30.20 30.61 0.3M
2024-08-09 31.98 32.14 30.39 30.53 0.1M
2024-08-08 31.88 32.63 31.30 31.98 0.3M
2024-08-07 32.75 33.04 30.17 31.46 0.3M
2024-08-06 37.20 37.84 28.74 31.21 0.9M
2024-08-05 30.01 32.60 29.52 30.58 0.7M
2024-08-02 33.51 33.77 31.89 33.31 0.3M
2024-08-01 36.38 37.10 34.02 34.81 0.3M
2024-07-31 35.18 37.29 35.04 36.36 0.3M
2024-07-30 36.62 36.66 33.58 34.34 0.2M
2024-07-29 36.44 37.90 35.62 36.35 0.3M
2024-07-26 36.09 36.24 33.68 35.95 0.3M
2024-07-25 35.05 35.05 31.85 34.53 1.0M
2024-07-24 37.83 38.44 35.05 35.37 0.6M
2024-07-23 38.01 40.18 37.48 38.28 0.2M
2024-07-22 37.56 39.75 37.56 38.43 0.2M
2024-07-19 37.40 40.41 37.09 37.50 0.5M
2024-07-18 41.07 42.97 37.16 37.40 0.6M
2024-07-17 40.91 43.00 39.51 41.27 0.5M
2024-07-16 39.18 42.26 38.56 41.68 0.5M
2024-07-15 38.00 39.39 37.50 38.54 0.3M
2024-07-12 37.08 38.39 36.39 37.25 0.2M
2024-07-11 35.70 37.69 35.25 36.34 0.3M
2024-07-10 34.93 35.61 33.32 34.69 0.3M
2024-07-09 31.85 34.61 31.00 34.59 0.3M
2024-07-08 30.00 32.62 30.00 31.98 0.4M
2024-07-05 30.05 30.93 29.60 30.46 0.3M
2024-07-03 30.20 31.38 29.80 30.50 0.3M
2024-07-02 30.10 30.26 29.46 29.99 0.2M
2024-07-01 30.63 31.44 29.59 30.09 0.2M
2024-06-28 30.14 31.24 29.27 30.30 1.7M
2024-06-27 30.96 31.89 28.31 29.89 0.8M
2024-06-26 35.00 35.03 29.49 30.58 0.7M
2024-06-25 37.70 37.70 35.37 35.87 0.3M
2024-06-24 39.38 40.87 37.56 37.60 0.3M
2024-06-21 37.88 40.16 37.28 39.49 0.1M
2024-06-20 38.50 38.70 36.50 38.18 0.2M
2024-06-18 38.05 39.00 37.22 38.17 0.2M
2024-06-17 37.06 38.84 36.72 37.83 0.1M
2024-06-14 35.30 37.31 35.30 37.23 0.2M
2024-06-13 37.52 38.79 35.60 36.17 0.2M
2024-06-12 35.75 39.29 35.56 38.02 0.2M
2024-06-11 36.60 36.80 34.89 35.04 0.2M
2024-06-10 37.00 37.00 35.50 36.50 0.1M
2024-06-07 37.76 40.37 37.46 37.62 0.2M
2024-06-06 38.88 41.36 36.36 36.70 0.3M
2024-06-05 33.71 38.23 33.58 37.76 0.2M
2024-06-04 36.13 37.52 33.74 34.96 0.4M
2024-06-03 44.48 44.53 36.54 37.92 0.4M
2024-05-31 48.00 49.00 43.74 45.06 0.2M
2024-05-30 44.66 47.60 43.94 47.47 0.3M
2024-05-29 42.76 44.90 42.60 44.54 0.1M
2024-05-28 42.62 43.11 41.11 43.11 0.2M
2024-05-24 43.78 44.54 41.74 42.17 0.3M
2024-05-23 44.15 45.70 42.83 43.60 0.1M
2024-05-22 45.25 45.63 43.45 44.46 0.1M
2024-05-21 46.50 46.51 44.50 45.21 0.2M
2024-05-20 50.06 50.20 46.37 46.65 0.1M
2024-05-17 49.56 51.55 49.01 49.83 0.1M
2024-05-16 49.70 50.44 46.82 49.95 0.2M
2024-05-15 49.12 51.03 49.11 49.70 0.1M
2024-05-14 49.01 50.68 48.20 49.10 0.1M
2024-05-13 50.34 52.99 48.20 48.97 0.1M
2024-05-10 53.34 54.15 48.40 49.09 0.3M
2024-05-09 51.71 53.82 50.33 53.09 0.2M
2024-05-08 52.20 55.00 50.08 50.78 0.2M
2024-05-07 52.96 63.50 49.51 52.30 0.9M
2024-05-06 45.79 47.47 44.01 46.54 0.1M
2024-05-03 45.82 46.32 43.22 45.14 0.1M
2024-05-02 45.97 45.97 42.28 43.88 0.1M
2024-05-01 43.50 46.00 40.51 44.97 0.1M
2024-04-30 47.89 48.95 43.69 43.80 0.1M
2024-04-29 45.16 50.75 45.16 48.24 0.2M
2024-04-26 42.84 44.96 42.74 43.72 0.1M
2024-04-25 42.32 45.74 38.10 42.52 0.1M
2024-04-24 43.57 43.65 41.50 42.91 0.1M
2024-04-23 37.90 42.83 37.90 41.87 0.2M
2024-04-22 33.79 37.16 33.40 36.22 0.1M
2024-04-19 33.73 35.42 32.86 33.31 0.1M
2024-04-18 34.26 34.70 30.65 34.11 0.1M
2024-04-17 35.50 35.64 33.66 33.90 0.1M
2024-04-16 35.56 35.89 34.26 35.49 0.1M
2024-04-15 34.00 36.02 34.00 35.03 0.1M
2024-04-12 36.33 37.13 34.62 34.62 0.1M
2024-04-11 36.69 37.20 35.73 36.50 0.0M
2024-04-10 34.62 36.98 34.59 36.28 0.0M
2024-04-09 38.08 38.84 34.05 36.00 0.1M
2024-04-08 38.23 38.23 36.26 38.00 0.1M
2024-04-05 38.00 38.53 37.30 37.68 0.1M
2024-04-04 38.00 38.69 37.14 37.77 0.1M
2024-04-03 35.41 38.00 34.43 37.50 0.1M
2024-04-02 35.63 37.47 34.36 35.92 0.1M
2024-04-01 36.88 36.90 34.80 36.00 0.1M
2024-03-28 39.50 40.10 36.05 37.14 0.3M
2024-03-27 41.34 41.75 39.22 39.57 0.1M
2024-03-26 38.00 41.35 36.30 40.75 0.1M
2024-03-25 40.13 41.18 38.18 39.58 0.1M
2024-03-22 39.03 41.75 38.10 40.23 0.2M
2024-03-21 35.46 39.55 35.43 36.99 0.2M
2024-03-20 33.06 35.37 33.06 35.03 0.1M
2024-03-19 31.75 34.30 30.50 33.20 0.1M
2024-03-18 34.21 34.75 30.23 33.27 0.1M
2024-03-15 34.90 35.57 33.25 34.23 0.1M
2024-03-14 33.26 36.58 32.76 35.22 0.1M
2024-03-13 34.50 35.49 32.20 33.78 0.1M
2024-03-12 33.00 35.90 33.00 35.14 0.1M
2024-03-11 36.25 36.32 33.13 33.65 0.1M
2024-03-08 36.00 39.50 35.02 36.00 0.1M
2024-03-07 32.50 43.99 32.00 37.10 0.3M
2024-03-06 35.01 35.90 31.16 31.62 0.2M
2024-03-05 27.38 36.49 25.24 36.00 0.8M
2024-03-04 22.46 22.69 20.50 21.90 0.1M
2024-03-01 26.51 26.93 22.60 22.82 0.1M
2024-02-29 26.77 27.94 25.53 26.19 0.1M
2024-02-28 25.71 26.67 24.84 26.18 0.1M
2024-02-27 23.55 26.58 23.55 25.40 0.2M
2024-02-26 23.88 24.09 23.19 23.36 0.1M
2024-02-23 22.28 24.49 22.28 23.58 0.0M
2024-02-22 23.08 24.06 22.28 22.28 0.0M
2024-02-21 23.70 25.07 21.75 22.63 0.1M
2024-02-20 25.72 25.78 23.35 24.08 0.1M
2024-02-16 22.73 27.12 22.02 26.10 0.2M
2024-02-15 21.99 22.75 21.15 22.75 0.0M
2024-02-14 21.01 21.99 20.99 21.80 0.1M
2024-02-13 20.18 21.69 20.11 20.67 0.0M
2024-02-12 20.37 21.00 19.56 20.95 0.1M
2024-02-09 20.09 20.94 18.50 20.67 0.1M
2024-02-08 21.65 22.14 19.32 20.11 0.1M
2024-02-07 23.37 24.00 20.21 21.98 0.1M
2024-02-06 22.26 24.99 21.50 22.97 0.1M
2024-02-05 22.90 24.49 20.11 22.10 0.2M
2024-02-02 17.64 22.99 17.36 22.01 0.2M
2024-02-01 17.57 18.70 17.25 18.23 0.0M
2024-01-31 17.35 18.06 16.15 17.31 0.0M
2024-01-30 18.04 19.50 17.24 17.48 0.1M
2024-01-29 14.73 17.79 14.73 17.70 0.1M
2024-01-26 16.58 16.58 11.80 14.73 0.2M
2024-01-25 17.82 18.09 15.70 16.75 0.1M
2024-01-24 16.99 19.72 16.99 17.60 0.3M
2024-01-23 15.14 17.98 14.76 16.81 0.2M
2024-01-22 12.30 15.49 12.30 14.76 0.1M
2024-01-19 12.21 12.30 11.43 12.30 0.1M
2024-01-18 10.41 12.32 10.41 11.95 0.1M
2024-01-17 10.23 10.50 10.21 10.41 0.0M
2024-01-16 9.55 10.49 9.55 10.23 0.0M
2024-01-12 9.45 9.88 9.01 9.76 0.0M
2024-01-11 9.72 9.72 8.89 9.40 0.1M
2024-01-10 8.81 9.89 8.81 9.71 0.1M
2024-01-09 8.89 8.92 8.53 8.85 0.0M
2024-01-08 8.38 8.93 8.26 8.93 0.0M
2024-01-05 8.50 8.72 8.10 8.29 0.0M
2024-01-04 8.43 8.43 8.12 8.29 0.0M
2024-01-03 8.50 8.55 8.26 8.40 0.0M
2024-01-02 8.15 8.71 7.73 8.62 0.0M