数字标识

DMRC
🏛️ 美国 →
9.84
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 40.48 41.19 40.48 40.48 1.4K
09:32 40.50 40.59 40.50 40.59 1.4K
09:33 40.59 40.59 40.59 40.59 0.0K
09:34 40.59 41.25 40.44 41.25 4.0K
09:35 41.00 41.00 41.00 41.00 1.0K
09:36 41.13 41.13 41.13 41.13 0.8K
09:37 41.13 41.13 41.13 41.13 0.0K
09:38 41.13 41.13 41.13 41.13 0.0K
09:39 41.13 41.56 41.13 41.56 0.7K
09:40 41.56 41.56 41.56 41.56 0.0K
09:41 41.73 41.73 41.73 41.73 1.3K
09:42 41.73 42.00 41.73 42.00 1.5K
09:43 42.19 42.19 42.16 42.16 0.2K
09:44 42.16 42.16 42.16 42.16 0.2K
09:45 42.16 42.16 41.75 41.75 5.6K
09:46 41.75 41.75 41.52 41.52 1.1K
09:47 41.52 41.52 41.52 41.52 0.0K
09:48 41.86 41.86 41.86 41.86 0.1K
09:49 41.86 41.86 41.65 41.65 0.6K
09:50 41.65 41.65 41.61 41.61 0.7K
09:51 41.90 42.21 41.85 41.85 3.4K
09:52 41.85 41.85 41.79 41.79 0.6K
09:53 41.79 41.79 41.79 41.79 0.0K
09:54 41.79 41.79 41.79 41.79 0.1K
09:55 41.92 41.92 41.92 41.92 0.6K
09:56 41.92 41.93 41.92 41.93 0.3K
09:57 41.93 41.99 41.93 41.99 0.3K
09:58 41.99 42.24 41.99 42.23 1.0K
09:59 42.31 42.31 42.01 42.01 0.4K
10:00 42.27 42.27 42.27 42.27 0.2K
10:01 42.05 42.54 42.05 42.54 0.5K
10:02 42.54 42.54 42.54 42.54 0.5K
10:03 42.56 42.85 42.56 42.85 3.6K
10:04 42.85 42.85 42.59 42.59 0.4K
10:05 42.59 42.59 42.58 42.58 0.4K
10:06 42.58 42.84 42.58 42.84 0.5K
10:07 42.84 42.84 42.84 42.84 0.0K
10:08 42.84 42.84 42.84 42.84 0.2K
10:09 42.84 42.84 42.80 42.80 0.9K
10:10 42.80 42.80 42.80 42.80 0.1K
10:11 42.80 42.80 42.43 42.43 0.3K
10:12 42.37 42.37 42.37 42.37 0.3K
10:13 42.37 42.75 42.37 42.49 0.8K
10:14 42.49 42.61 42.49 42.52 0.8K
10:15 42.85 42.85 42.43 42.43 0.4K
10:16 42.43 42.61 42.43 42.61 0.9K
10:17 42.61 42.61 42.61 42.61 0.1K
10:18 42.61 42.61 42.61 42.61 0.5K
10:19 42.61 42.61 42.61 42.61 0.6K
10:20 42.61 42.61 42.61 42.61 0.1K
10:21 42.61 42.61 42.54 42.54 1.6K
10:22 42.54 42.54 42.33 42.33 0.2K
10:23 42.33 42.33 42.33 42.33 0.3K
10:24 42.33 42.33 42.33 42.33 0.3K
10:25 42.33 42.33 42.33 42.33 0.0K
10:26 42.33 42.33 42.33 42.33 0.0K
10:27 42.33 42.69 42.33 42.69 0.3K
10:28 42.69 42.80 42.69 42.79 0.9K
10:29 42.79 42.80 42.79 42.80 1.0K
10:30 42.80 43.01 42.80 43.01 2.8K
10:31 43.06 43.27 43.06 43.27 1.3K
10:32 43.27 43.31 43.10 43.31 0.8K
10:33 43.31 43.31 43.31 43.31 0.1K
10:34 43.31 43.31 43.31 43.31 0.3K
10:35 43.31 43.31 43.31 43.31 0.0K
10:36 43.31 43.31 43.31 43.31 0.0K
10:37 43.31 43.31 43.13 43.13 0.3K
10:38 43.13 43.13 43.13 43.13 0.3K
10:39 43.13 43.13 43.13 43.13 0.3K
10:40 43.13 43.33 43.13 43.33 1.3K
10:41 43.35 43.35 43.22 43.22 0.8K
10:42 43.22 43.22 43.22 43.22 0.0K
10:43 43.19 43.26 43.19 43.26 0.4K
10:44 43.26 43.35 43.26 43.35 0.9K
10:45 43.37 43.37 43.23 43.23 0.7K
10:46 43.15 43.15 43.12 43.12 3.4K
10:47 43.14 43.14 43.14 43.14 0.2K
10:48 43.11 43.11 43.11 43.11 0.1K
10:49 43.11 43.11 43.01 43.01 1.2K
10:50 43.11 43.11 43.11 43.11 0.1K
10:51 43.11 43.11 43.11 43.11 0.1K
10:52 43.11 43.26 43.11 43.26 3.5K
10:53 43.26 43.26 43.26 43.26 0.0K
10:54 43.26 43.26 43.26 43.26 0.1K
10:55 43.26 43.26 43.26 43.26 0.2K
10:56 43.26 43.26 43.26 43.26 0.1K
10:57 43.26 43.43 43.26 43.43 0.6K
10:58 43.43 43.43 43.33 43.33 0.4K
10:59 43.33 43.33 43.09 43.09 0.3K
11:00 43.09 43.09 43.09 43.09 0.6K
11:01 43.09 43.40 43.09 43.40 0.7K
11:02 43.40 43.56 43.40 43.56 0.6K
11:03 43.56 43.56 43.56 43.56 0.4K
11:04 43.56 43.56 43.56 43.56 0.2K
11:05 43.56 43.56 43.56 43.56 0.0K
11:06 43.56 43.81 43.54 43.54 0.8K
11:07 43.54 43.54 43.54 43.54 0.1K
11:08 43.53 43.53 43.53 43.53 0.3K
11:09 43.53 43.53 43.53 43.53 1.0K
11:10 43.53 43.53 43.53 43.53 0.1K
11:11 43.53 43.61 43.53 43.61 1.3K
11:12 43.61 43.61 43.61 43.61 0.1K
11:13 43.61 43.61 43.61 43.61 0.0K
11:14 43.61 43.61 43.44 43.44 0.7K
11:15 43.44 43.83 43.44 43.83 0.6K
11:16 43.83 43.83 43.83 43.83 0.0K
11:17 43.83 43.84 43.83 43.84 0.4K
11:18 43.84 43.84 43.71 43.71 0.5K
11:19 43.71 44.03 43.71 43.79 15.8K
11:20 44.26 44.26 44.26 44.26 1.0K
11:21 44.20 44.20 44.20 44.20 0.3K
11:22 44.20 44.20 44.18 44.18 0.1K
11:23 44.18 44.18 44.18 44.18 0.1K
11:24 44.18 44.19 44.18 44.18 0.4K
11:25 44.09 44.09 44.09 44.09 0.3K
11:26 44.04 44.04 44.04 44.04 2.4K
11:27 44.04 44.08 44.04 44.08 0.5K
11:28 44.23 44.50 44.23 44.50 2.1K
11:29 44.50 44.50 44.30 44.30 0.7K
11:30 44.30 44.30 44.30 44.30 0.0K
11:31 44.23 44.67 44.23 44.67 1.1K
11:32 44.78 44.78 44.78 44.78 0.3K
11:33 44.86 44.86 44.86 44.86 0.1K
11:34 44.86 45.00 44.86 45.00 1.7K
11:35 45.00 45.00 44.97 44.97 0.7K
11:36 44.97 45.00 44.97 45.00 6.5K
11:37 45.00 45.00 45.00 45.00 0.2K
11:38 45.00 45.00 44.86 44.95 1.4K
11:39 45.00 45.00 45.00 45.00 0.6K
11:40 45.00 45.00 44.70 44.70 0.6K
11:41 44.70 44.78 44.70 44.78 0.1K
11:42 44.78 44.78 44.78 44.78 0.4K
11:43 44.72 44.72 44.72 44.72 0.9K
11:44 44.72 44.72 44.72 44.72 0.0K
11:45 44.72 44.72 44.59 44.59 1.1K
11:46 44.59 44.59 44.59 44.59 0.1K
11:47 44.39 44.40 44.39 44.40 0.5K
11:48 44.40 44.43 44.40 44.43 1.8K
11:49 44.43 44.53 44.43 44.53 0.8K
11:50 44.53 44.53 44.53 44.53 0.1K
11:51 44.53 44.53 44.53 44.53 0.2K
11:52 44.53 44.53 44.38 44.38 0.1K
11:53 44.38 44.38 44.38 44.38 0.1K
11:54 44.38 44.60 44.38 44.50 0.4K
11:55 44.50 44.60 44.50 44.60 1.0K
11:56 44.50 44.50 44.50 44.50 0.4K
11:57 44.50 44.56 44.50 44.56 0.2K
11:58 44.56 44.56 44.50 44.50 0.9K
11:59 44.50 44.50 44.50 44.50 0.1K
12:00 44.50 44.50 44.39 44.39 0.4K
12:01 44.39 44.39 44.39 44.39 0.4K
12:02 44.39 44.39 44.39 44.39 0.0K
12:03 44.39 44.55 44.39 44.55 0.1K
12:04 44.41 44.44 44.41 44.44 0.4K
12:05 44.44 44.44 44.44 44.44 0.0K
12:06 44.44 44.44 44.44 44.44 1.1K
12:07 44.44 44.53 44.44 44.53 0.4K
12:08 44.53 44.64 44.53 44.64 0.5K
12:09 44.43 44.43 44.18 44.18 3.6K
12:10 43.83 43.83 43.83 43.83 0.8K
12:11 43.83 43.97 43.83 43.97 0.2K
12:12 43.97 43.97 43.97 43.97 0.0K
12:13 43.97 43.97 43.97 43.97 0.4K
12:14 43.97 43.97 43.97 43.97 0.0K
12:15 43.97 43.97 43.76 43.76 0.5K
12:16 43.62 43.80 43.62 43.80 2.0K
12:17 43.80 43.80 43.54 43.54 1.5K
12:18 43.54 43.54 43.54 43.54 0.0K
12:19 43.70 43.70 43.55 43.55 1.1K
12:20 43.55 43.69 43.49 43.49 0.4K
12:21 43.69 43.69 43.15 43.38 3.7K
12:22 43.50 43.50 43.50 43.50 0.8K
12:23 43.50 43.50 43.50 43.50 0.0K
12:24 43.50 43.75 43.50 43.68 0.9K
12:25 43.68 43.68 43.68 43.68 0.2K
12:26 43.60 43.71 43.60 43.71 0.9K
12:27 43.71 43.77 43.71 43.77 0.5K
12:28 43.77 43.77 43.77 43.77 0.2K
12:29 43.77 43.81 43.77 43.81 0.7K
12:30 43.75 43.75 43.47 43.47 1.2K
12:31 43.47 43.47 43.47 43.47 0.0K
12:32 43.47 43.47 43.47 43.47 0.0K
12:33 43.47 43.47 43.47 43.47 0.1K
12:34 43.47 43.47 43.47 43.47 0.1K
12:35 43.47 43.48 43.47 43.48 0.6K
12:36 43.48 43.48 43.48 43.48 0.0K
12:37 43.48 43.48 43.48 43.48 0.3K
12:38 43.48 43.48 43.48 43.48 0.2K
12:39 43.48 43.48 43.48 43.48 0.1K
12:40 43.48 43.48 43.48 43.48 0.0K
12:41 43.35 43.74 43.35 43.74 1.5K
12:42 43.74 43.74 43.74 43.74 0.0K
12:43 43.74 43.74 43.74 43.74 0.0K
12:44 43.74 43.74 43.74 43.74 0.0K
12:45 43.74 43.74 43.74 43.74 0.0K
12:46 43.74 43.74 43.74 43.74 0.0K
12:47 43.74 43.74 43.74 43.74 0.2K
12:48 43.74 43.74 43.74 43.74 0.0K
12:49 43.74 43.74 43.74 43.74 0.0K
12:50 43.74 43.80 43.74 43.80 0.1K
12:51 43.58 43.58 43.58 43.58 0.4K
12:52 43.58 43.58 43.58 43.58 0.0K
12:53 43.58 43.58 43.58 43.58 0.0K
12:54 43.58 43.75 43.58 43.75 0.2K
12:55 43.75 43.75 43.75 43.75 0.1K
12:56 43.75 43.89 43.75 43.89 0.5K
12:57 43.89 43.89 43.89 43.89 0.2K
12:58 43.89 43.89 43.89 43.89 0.1K
12:59 43.89 43.89 43.89 43.89 0.0K
13:00 43.89 43.89 43.85 43.85 0.5K
13:01 43.85 43.85 43.85 43.85 0.2K
13:02 43.85 43.85 43.85 43.85 0.1K
13:03 43.85 43.85 43.85 43.85 0.1K
13:04 43.72 43.72 43.72 43.72 0.5K
13:05 43.72 43.72 43.72 43.72 0.1K
13:06 43.81 43.81 43.81 43.81 0.2K
13:07 43.81 43.81 43.70 43.76 2.4K
13:08 43.76 43.76 43.76 43.76 0.1K
13:09 43.76 44.05 43.76 44.05 0.2K
13:10 44.05 44.08 44.05 44.08 0.3K
13:11 44.08 44.21 44.08 44.21 0.1K
13:12 44.21 44.21 44.00 44.15 0.8K
13:13 44.15 44.15 44.15 44.15 0.0K
13:14 44.15 44.15 44.15 44.15 0.0K
13:15 44.15 44.20 44.15 44.20 0.1K
13:16 44.20 44.20 44.20 44.20 0.0K
13:17 44.20 44.20 44.20 44.20 0.3K
13:18 44.20 44.20 44.16 44.16 0.2K
13:19 44.16 44.16 44.16 44.16 0.0K
13:20 44.16 44.16 44.16 44.16 0.2K
13:21 44.16 44.16 44.16 44.16 0.1K
13:22 44.32 44.44 44.32 44.44 2.3K
13:23 44.44 44.44 44.44 44.44 0.0K
13:24 44.35 44.35 44.35 44.35 0.2K
13:25 44.35 44.35 44.35 44.35 0.1K
13:26 44.35 44.35 44.22 44.22 0.2K
13:27 44.22 44.22 44.22 44.22 0.2K
13:28 44.22 44.22 44.22 44.22 0.1K
13:29 44.07 44.07 44.07 44.07 2.6K
13:30 44.07 44.07 44.07 44.07 0.2K
13:31 44.07 44.07 44.00 44.00 0.1K
13:32 43.86 44.01 43.86 44.01 2.7K
13:33 44.01 44.14 44.01 44.01 0.7K
13:34 44.01 44.01 44.01 44.01 0.0K
13:35 44.01 44.05 44.01 44.05 0.5K
13:36 44.05 44.05 43.90 43.90 0.2K
13:37 43.90 44.03 43.90 44.03 0.1K
13:38 44.03 44.03 44.03 44.03 0.1K
13:39 44.03 44.03 44.03 44.03 0.2K
13:40 44.03 44.03 43.94 43.94 0.2K
13:41 43.94 43.94 43.94 43.94 0.1K
13:42 43.94 44.05 43.94 44.05 1.5K
13:43 44.05 44.05 43.90 43.90 0.3K
13:44 43.86 43.86 43.79 43.79 0.7K
13:45 43.79 43.79 43.79 43.79 0.6K
13:46 43.79 43.79 43.79 43.79 0.0K
13:47 43.79 43.79 43.79 43.79 0.0K
13:48 43.79 43.79 43.79 43.79 0.0K
13:49 43.79 43.79 43.79 43.79 0.1K
13:50 43.79 43.79 43.79 43.79 0.0K
13:51 43.79 43.79 43.79 43.79 0.2K
13:52 43.79 43.80 43.74 43.75 1.6K
13:53 43.75 43.75 43.75 43.75 0.1K
13:54 43.75 43.75 43.75 43.75 0.0K
13:55 43.75 43.75 43.71 43.71 0.2K
13:56 43.71 43.71 43.71 43.71 0.0K
13:57 43.71 43.91 43.71 43.91 2.2K
13:58 43.91 43.91 43.71 43.71 0.2K
13:59 43.71 43.93 43.71 43.93 1.1K
14:00 43.93 43.93 43.93 43.93 0.0K
14:01 44.02 44.15 44.02 44.15 1.8K
14:02 44.15 44.15 44.15 44.15 0.1K
14:03 44.15 44.15 44.15 44.15 0.0K
14:04 44.15 44.15 44.15 44.15 0.0K
14:05 44.15 44.15 44.15 44.15 0.0K
14:06 44.15 44.15 44.15 44.15 0.0K
14:07 44.15 44.15 44.15 44.15 0.1K
14:08 44.15 44.15 44.15 44.15 0.0K
14:09 44.15 44.36 44.15 44.36 3.2K
14:10 44.36 44.36 44.36 44.36 0.1K
14:11 44.36 44.36 44.36 44.36 0.0K
14:12 44.36 44.50 44.36 44.50 0.7K
14:13 44.50 44.50 44.50 44.50 0.1K
14:14 44.50 44.50 44.50 44.50 0.0K
14:15 44.50 44.50 44.50 44.50 0.4K
14:16 44.50 44.50 44.50 44.50 0.0K
14:17 44.50 44.50 44.50 44.50 0.0K
14:18 44.50 44.51 44.50 44.51 0.4K
14:19 44.51 44.65 44.51 44.63 0.3K
14:20 44.63 44.65 44.63 44.63 0.6K
14:21 44.63 44.69 44.63 44.69 1.1K
14:22 44.69 44.69 44.69 44.69 0.0K
14:23 44.72 44.95 44.72 44.95 1.3K
14:24 44.95 44.95 44.95 44.95 0.0K
14:25 44.97 44.97 44.83 44.83 0.8K
14:26 44.99 44.99 44.99 44.99 0.1K
14:27 44.99 45.00 44.99 45.00 4.0K
14:28 45.06 45.12 45.06 45.12 2.5K
14:29 45.28 45.28 45.27 45.27 0.2K
14:30 45.27 45.27 45.27 45.27 3.1K
14:31 45.27 45.27 45.27 45.27 0.1K
14:32 45.14 45.19 45.14 45.19 0.3K
14:33 45.28 45.45 45.28 45.45 3.3K
14:34 45.45 45.57 45.45 45.57 1.1K
14:35 45.68 45.78 45.68 45.78 1.2K
14:36 45.78 45.78 45.78 45.78 0.1K
14:37 45.78 45.78 45.78 45.78 0.5K
14:38 45.78 45.78 45.63 45.78 0.7K
14:39 45.78 45.78 45.69 45.69 0.1K
14:40 45.69 45.82 45.69 45.82 1.0K
14:41 45.82 45.82 45.75 45.78 0.9K
14:42 46.12 46.19 46.09 46.09 9.0K
14:43 46.09 46.09 46.00 46.00 6.4K
14:44 46.00 46.00 46.00 46.00 0.4K
14:45 46.00 46.00 46.00 46.00 0.2K
14:46 46.00 46.00 46.00 46.00 0.3K
14:47 46.00 46.00 45.98 46.00 3.5K
14:48 46.00 46.00 46.00 46.00 1.8K
14:49 45.94 45.94 45.82 45.82 2.2K
14:50 46.03 46.03 46.01 46.01 2.0K
14:51 46.01 46.01 45.97 45.97 0.6K
14:52 45.97 46.12 45.97 46.12 6.3K
14:53 46.12 46.12 46.12 46.12 0.1K
14:54 46.12 46.24 46.10 46.24 0.7K
14:55 46.33 46.43 46.33 46.43 1.6K
14:56 46.57 47.10 46.57 47.10 7.0K
14:57 47.07 47.58 47.07 47.58 7.4K
14:58 47.50 47.74 47.50 47.50 16.9K
14:59 47.50 47.50 47.11 47.50 6.4K
15:00 47.50 47.84 47.50 47.84 6.4K
15:01 47.84 47.84 47.45 47.45 2.3K
15:02 47.57 48.00 47.55 48.00 3.7K
15:03 47.91 47.91 47.77 47.91 7.0K
15:04 47.51 47.51 47.05 47.44 10.6K
15:05 47.47 47.47 46.94 46.94 16.9K
15:06 46.75 46.92 46.75 46.92 3.5K
15:07 46.92 46.92 46.75 46.90 10.7K
15:08 46.90 47.00 46.90 47.00 2.1K
15:09 46.76 47.20 46.76 46.88 1.5K
15:10 47.03 47.18 47.03 47.18 0.7K
15:11 47.03 47.03 46.91 46.91 0.9K
15:12 46.91 46.99 46.58 46.58 2.5K
15:13 46.58 46.58 45.84 46.03 3.1K
15:14 46.03 46.09 46.00 46.09 0.8K
15:15 46.09 46.09 46.09 46.09 1.7K
15:16 46.09 46.12 46.09 46.12 0.9K
15:17 46.12 46.12 46.12 46.12 0.6K
15:18 46.11 46.11 46.11 46.11 0.3K
15:19 46.11 46.11 45.90 45.90 2.4K
15:20 45.74 45.79 45.58 45.58 4.5K
15:21 45.58 45.58 45.11 45.11 2.2K
15:22 45.11 45.11 45.03 45.03 0.4K
15:23 45.13 45.14 45.13 45.14 0.6K
15:24 45.14 45.17 45.14 45.17 1.3K
15:25 45.58 45.58 45.58 45.58 2.1K
15:26 45.58 45.58 45.42 45.42 4.4K
15:27 45.52 45.52 45.52 45.52 1.7K
15:28 45.97 46.10 45.97 46.10 0.8K
15:29 45.94 45.95 45.94 45.95 0.4K
15:30 46.10 46.10 45.95 45.95 0.4K
15:31 45.95 46.07 45.91 45.91 4.0K
15:32 46.11 46.11 46.04 46.04 1.0K
15:33 46.04 46.04 45.94 46.00 1.3K
15:34 46.00 46.39 46.00 46.39 0.8K
15:35 46.35 46.35 45.85 45.85 3.8K
15:36 45.85 45.85 45.85 45.85 0.2K
15:37 45.85 46.01 45.85 45.87 0.8K
15:38 46.02 46.02 46.02 46.02 0.8K
15:39 46.02 46.12 46.02 46.12 0.6K
15:40 46.22 46.25 46.22 46.25 0.5K
15:41 46.25 46.25 45.92 45.92 2.4K
15:42 46.07 46.07 45.85 45.85 1.5K
15:43 45.85 46.21 45.85 46.06 1.0K
15:44 46.06 46.06 46.06 46.06 1.2K
15:45 46.06 46.07 46.06 46.07 0.6K
15:46 46.07 46.16 46.07 46.16 1.3K
15:47 46.16 46.42 46.02 46.02 3.0K
15:48 46.02 46.15 46.02 46.15 0.4K
15:49 46.15 46.19 46.15 46.19 0.4K
15:50 46.15 46.55 46.15 46.55 4.0K
15:51 46.24 46.48 46.24 46.48 4.3K
15:52 46.33 46.47 46.26 46.31 4.8K
15:53 46.31 46.50 46.31 46.47 3.1K
15:54 46.54 46.55 46.46 46.55 2.4K
15:55 46.55 46.92 46.50 46.92 8.9K
15:56 46.45 46.78 46.42 46.70 9.2K
15:57 46.85 46.85 46.61 46.82 10.1K
15:58 46.87 46.88 46.78 46.88 6.4K
15:59 46.75 46.88 46.75 46.88 4.0K
16:00 46.86 46.93 46.71 46.81 51.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据