数字标识

DMRC
🏛️ 美国 →
9.69
最后更新: 2025-10-03
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 40.94 41.99 40.91 40.91 1.2K
09:32 40.91 40.91 40.91 40.91 0.1K
09:33 40.91 40.91 40.91 40.91 0.0K
09:34 40.91 40.91 40.91 40.91 0.0K
09:35 40.91 40.91 40.91 40.91 0.0K
09:36 40.91 40.91 40.91 40.91 0.0K
09:37 40.91 40.91 40.91 40.91 0.0K
09:38 40.91 40.91 40.91 40.91 0.0K
09:39 40.91 40.91 40.91 40.91 0.1K
09:40 40.91 41.18 40.91 41.04 0.3K
09:41 41.04 41.04 40.66 40.66 1.0K
09:42 40.66 40.66 40.66 40.66 0.0K
09:43 40.86 40.86 40.86 40.86 0.2K
09:44 40.86 41.05 40.86 41.05 0.5K
09:45 41.05 41.05 41.05 41.05 0.1K
09:46 41.05 41.05 40.86 40.86 0.4K
09:47 40.86 40.86 40.86 40.86 0.0K
09:48 40.86 40.86 40.86 40.86 0.0K
09:49 40.86 40.86 40.86 40.86 0.5K
09:50 40.61 40.91 40.61 40.91 0.8K
09:51 40.91 40.91 40.73 40.73 0.4K
09:52 40.73 40.73 40.73 40.73 0.0K
09:53 40.73 40.73 40.73 40.73 0.0K
09:54 40.73 40.78 40.73 40.78 0.2K
09:55 40.78 40.78 40.78 40.78 0.0K
09:56 40.78 40.78 40.78 40.78 0.0K
09:57 40.78 41.03 40.78 41.03 0.5K
09:58 41.03 41.03 41.03 41.03 0.0K
09:59 41.03 41.03 41.03 41.03 0.0K
10:00 41.03 41.03 41.03 41.03 0.1K
10:01 41.03 41.03 41.03 41.03 0.0K
10:02 41.03 41.03 41.03 41.03 0.1K
10:03 41.03 41.03 41.03 41.03 0.0K
10:04 41.03 41.03 41.03 41.03 0.0K
10:05 41.03 41.03 41.03 41.03 0.0K
10:06 41.03 41.03 41.03 41.03 0.0K
10:07 40.97 41.24 40.97 41.24 2.3K
10:08 41.00 41.00 41.00 41.00 0.3K
10:09 41.00 41.00 41.00 41.00 0.0K
10:10 41.28 41.28 41.28 41.28 0.5K
10:11 41.28 41.28 41.22 41.22 0.3K
10:12 41.22 41.22 41.22 41.22 0.0K
10:13 41.28 41.28 41.28 41.28 0.2K
10:14 41.29 41.29 41.29 41.29 0.3K
10:15 41.29 41.29 41.29 41.29 0.0K
10:16 41.29 41.29 41.29 41.29 0.1K
10:17 41.29 41.30 41.29 41.30 1.2K
10:18 41.30 41.30 41.30 41.30 0.1K
10:19 41.30 41.30 41.30 41.30 0.0K
10:20 41.30 41.30 41.23 41.23 0.1K
10:21 41.23 41.23 41.23 41.23 0.0K
10:22 41.21 41.21 41.21 41.21 0.2K
10:23 41.21 41.21 41.21 41.21 0.0K
10:24 41.21 41.21 41.21 41.21 0.1K
10:25 41.21 41.21 41.21 41.21 0.1K
10:26 41.21 41.21 41.15 41.15 0.3K
10:27 41.09 41.09 41.09 41.09 0.1K
10:28 41.09 41.09 41.09 41.09 0.0K
10:29 41.09 41.24 41.09 41.24 0.5K
10:30 41.21 41.21 41.21 41.21 1.2K
10:31 41.21 41.21 41.21 41.21 0.0K
10:32 41.21 41.34 41.21 41.34 0.2K
10:33 41.34 41.34 41.34 41.34 0.0K
10:34 41.36 41.36 41.36 41.36 0.1K
10:35 41.36 41.37 41.36 41.37 0.1K
10:36 41.37 41.37 41.37 41.37 0.0K
10:37 41.47 41.47 41.47 41.47 0.1K
10:38 41.36 41.36 41.36 41.36 0.2K
10:39 41.36 41.36 41.36 41.36 0.0K
10:40 41.36 41.36 41.36 41.36 0.1K
10:41 41.36 41.36 41.36 41.36 0.0K
10:42 41.36 41.36 41.36 41.36 0.0K
10:43 41.26 41.26 41.26 41.26 0.2K
10:44 41.53 41.53 41.53 41.53 2.1K
10:45 41.53 41.53 41.53 41.53 0.0K
10:46 41.53 41.53 41.53 41.53 0.0K
10:47 41.53 41.53 41.53 41.53 0.0K
10:48 41.53 41.53 41.53 41.53 0.1K
10:49 41.53 41.53 41.53 41.53 0.0K
10:50 41.53 41.53 41.42 41.42 0.5K
10:51 41.42 41.42 41.42 41.42 0.0K
10:52 41.42 41.42 41.42 41.42 0.0K
10:53 41.42 41.42 41.42 41.42 0.0K
10:54 41.42 41.42 41.42 41.42 0.0K
10:55 41.42 41.42 41.42 41.42 0.0K
10:56 41.42 41.42 41.40 41.40 0.2K
10:57 41.40 41.40 41.40 41.40 0.0K
10:58 41.27 41.58 41.27 41.58 0.5K
10:59 41.58 41.58 41.58 41.58 0.0K
11:00 41.58 41.58 41.58 41.58 0.1K
11:01 41.58 41.58 41.58 41.58 0.0K
11:02 41.58 41.58 41.58 41.58 0.0K
11:03 41.58 41.58 41.37 41.37 0.3K
11:04 41.37 41.37 41.37 41.37 0.0K
11:05 41.37 41.37 41.37 41.37 0.1K
11:06 41.37 41.37 41.37 41.37 0.3K
11:07 41.48 41.48 41.48 41.48 0.2K
11:08 41.48 41.48 41.48 41.48 0.3K
11:09 41.48 41.48 41.48 41.48 0.0K
11:10 41.48 41.48 41.48 41.48 0.1K
11:11 41.48 41.48 41.48 41.48 0.0K
11:12 41.48 41.48 41.48 41.48 0.0K
11:13 41.48 41.48 41.48 41.48 0.1K
11:14 41.49 41.49 41.49 41.49 1.2K
11:15 41.49 41.49 41.49 41.49 0.0K
11:16 41.49 41.49 41.49 41.49 0.0K
11:17 41.49 41.81 41.49 41.81 1.2K
11:18 41.81 41.81 41.81 41.81 0.2K
11:19 41.81 41.90 41.81 41.90 0.3K
11:20 41.90 41.97 41.90 41.97 1.2K
11:21 41.97 41.97 41.97 41.97 0.0K
11:22 41.97 41.97 41.97 41.97 0.0K
11:23 41.97 41.97 41.97 41.97 0.0K
11:24 41.97 41.97 41.97 41.97 0.0K
11:25 41.97 41.97 41.90 41.90 0.1K
11:26 41.89 41.89 41.89 41.89 0.2K
11:27 41.89 41.89 41.89 41.89 0.0K
11:28 41.89 41.89 41.89 41.89 0.1K
11:29 41.90 41.90 41.90 41.90 0.3K
11:30 42.02 42.02 41.91 41.91 1.6K
11:31 41.89 41.89 41.89 41.89 0.6K
11:32 41.99 41.99 41.99 41.99 0.6K
11:33 41.87 41.87 41.87 41.87 0.2K
11:34 41.87 41.87 41.87 41.87 0.0K
11:35 41.87 41.90 41.81 41.81 1.2K
11:36 41.81 41.86 41.81 41.86 0.5K
11:37 41.86 41.86 41.86 41.86 0.0K
11:38 41.86 41.86 41.86 41.86 0.4K
11:39 41.86 41.86 41.86 41.86 0.0K
11:40 41.86 41.86 41.86 41.86 0.0K
11:41 41.86 41.86 41.86 41.86 0.2K
11:42 41.86 41.86 41.80 41.80 0.1K
11:43 41.80 41.80 41.80 41.80 0.0K
11:44 41.80 41.84 41.80 41.84 0.6K
11:45 41.84 41.84 41.84 41.84 0.1K
11:46 41.84 41.84 41.57 41.57 2.0K
11:47 41.57 41.57 41.57 41.57 0.0K
11:48 41.57 41.57 41.57 41.57 0.0K
11:49 41.57 41.57 41.38 41.38 0.2K
11:50 41.38 41.38 41.38 41.38 0.0K
11:51 41.40 41.40 41.40 41.40 0.1K
11:52 41.40 41.40 41.40 41.40 0.0K
11:53 41.40 41.40 41.40 41.40 0.0K
11:54 41.47 41.47 41.47 41.47 0.1K
11:55 41.47 41.47 41.47 41.47 0.2K
11:56 41.47 41.47 41.33 41.33 0.4K
11:57 41.16 41.16 41.16 41.16 0.2K
11:58 41.16 41.16 41.16 41.16 0.0K
11:59 41.16 41.16 41.16 41.16 0.1K
12:00 41.18 41.18 41.18 41.18 0.1K
12:01 41.06 41.06 41.06 41.06 0.1K
12:02 41.21 41.21 41.21 41.21 0.5K
12:03 41.21 41.21 41.21 41.21 0.0K
12:04 41.21 41.21 41.21 41.21 0.0K
12:05 41.21 41.21 41.07 41.07 0.4K
12:06 41.07 41.07 41.07 41.07 0.0K
12:07 41.07 41.07 41.07 41.07 0.1K
12:08 41.07 41.07 41.07 41.07 0.0K
12:09 41.07 41.07 41.07 41.07 0.0K
12:10 41.07 41.14 41.07 41.14 0.2K
12:11 41.14 41.14 41.14 41.14 0.0K
12:12 41.14 41.14 41.14 41.14 0.1K
12:13 41.13 41.13 41.13 41.13 0.1K
12:14 41.13 41.17 41.13 41.17 1.4K
12:15 41.16 41.16 41.08 41.08 0.7K
12:16 41.08 41.08 41.08 41.08 0.0K
12:17 41.08 41.08 41.08 41.08 0.0K
12:18 41.08 41.08 41.08 41.08 0.0K
12:19 41.08 41.08 41.08 41.08 0.1K
12:20 41.08 41.08 41.08 41.08 0.0K
12:21 41.08 41.08 41.08 41.08 0.1K
12:22 41.08 41.08 41.01 41.06 0.3K
12:23 41.06 41.06 41.06 41.06 0.1K
12:24 41.06 41.06 41.06 41.06 0.0K
12:25 41.06 41.06 41.06 41.06 0.0K
12:26 41.06 41.06 41.06 41.06 0.0K
12:27 41.06 41.06 41.06 41.06 0.0K
12:28 41.06 41.06 41.06 41.06 0.0K
12:29 41.06 41.06 40.97 40.97 0.2K
12:30 40.97 41.08 40.97 41.08 0.1K
12:31 41.08 41.08 41.08 41.08 0.0K
12:32 41.08 41.08 40.97 40.97 0.9K
12:33 40.99 40.99 40.99 40.99 0.3K
12:34 40.99 40.99 40.99 40.99 0.0K
12:35 40.99 40.99 40.99 40.99 0.1K
12:36 40.99 40.99 40.99 40.99 0.2K
12:37 40.99 40.99 40.99 40.99 0.0K
12:38 40.99 40.99 40.99 40.99 0.0K
12:39 40.99 40.99 40.99 40.99 0.0K
12:40 40.99 40.99 40.99 40.99 0.0K
12:41 40.99 40.99 40.99 40.99 0.0K
12:42 40.99 40.99 40.99 40.99 0.0K
12:43 40.99 40.99 40.99 40.99 0.0K
12:44 40.99 40.99 40.99 40.99 0.0K
12:45 40.99 40.99 40.91 40.91 0.3K
12:46 40.91 40.91 40.91 40.91 0.0K
12:47 40.99 40.99 40.99 40.99 0.1K
12:48 40.99 40.99 40.83 40.83 0.6K
12:49 40.61 40.61 40.61 40.61 0.5K
12:50 40.61 40.61 40.61 40.61 0.0K
12:51 40.61 40.63 40.61 40.63 0.1K
12:52 40.63 40.63 40.63 40.63 0.0K
12:53 40.63 40.76 40.63 40.76 0.2K
12:54 40.76 40.76 40.76 40.76 0.0K
12:55 40.76 40.76 40.67 40.67 0.1K
12:56 40.67 40.67 40.67 40.67 0.0K
12:57 40.67 40.67 40.57 40.61 0.9K
12:58 40.61 40.61 40.61 40.61 0.3K
12:59 40.61 40.66 40.61 40.66 0.8K
13:00 40.66 40.66 40.66 40.66 0.1K
13:01 40.66 40.66 40.66 40.66 0.0K
13:02 40.66 40.66 40.66 40.66 0.3K
13:03 40.66 40.66 40.66 40.66 0.1K
13:04 40.66 40.66 40.66 40.66 0.0K
13:05 40.66 40.66 40.66 40.66 0.0K
13:06 40.66 40.66 40.66 40.66 0.0K
13:07 40.71 40.71 40.71 40.71 0.3K
13:08 40.71 40.71 40.55 40.55 0.1K
13:09 40.55 40.55 40.55 40.55 0.0K
13:10 40.55 40.55 40.55 40.55 0.0K
13:11 40.55 40.55 40.55 40.55 0.0K
13:12 40.55 40.71 40.55 40.71 0.1K
13:13 40.71 40.71 40.69 40.69 0.1K
13:14 40.54 40.54 40.51 40.51 0.4K
13:15 40.51 40.51 40.51 40.51 0.0K
13:16 40.51 40.51 40.51 40.51 0.0K
13:17 40.70 40.70 40.70 40.70 0.2K
13:18 40.70 40.70 40.70 40.70 0.0K
13:19 40.70 40.70 40.59 40.59 0.2K
13:20 40.59 40.59 40.59 40.59 0.0K
13:21 40.59 40.59 40.59 40.59 0.1K
13:22 40.59 40.59 40.59 40.59 0.0K
13:23 40.59 40.59 40.59 40.59 0.1K
13:24 40.58 40.58 40.48 40.48 0.7K
13:25 40.48 40.63 40.48 40.63 0.5K
13:26 40.63 40.63 40.63 40.63 0.0K
13:27 40.60 40.60 40.60 40.60 0.5K
13:28 40.60 40.60 40.60 40.60 0.0K
13:29 40.60 40.60 40.60 40.60 0.0K
13:30 40.60 40.60 40.60 40.60 0.0K
13:31 40.60 40.60 40.60 40.60 0.0K
13:32 40.60 40.60 40.60 40.60 0.0K
13:33 40.60 40.60 40.51 40.51 0.2K
13:34 40.50 40.50 40.50 40.50 0.2K
13:35 40.50 40.50 40.50 40.50 0.1K
13:36 40.50 40.55 40.50 40.55 0.1K
13:37 40.55 40.55 40.48 40.48 0.2K
13:38 40.48 40.60 40.48 40.60 0.1K
13:39 40.60 40.60 40.60 40.60 0.0K
13:40 40.60 40.60 40.60 40.60 0.0K
13:41 40.50 40.50 40.50 40.50 0.2K
13:42 40.50 40.50 40.32 40.32 0.2K
13:43 40.32 40.32 40.32 40.32 0.1K
13:44 40.32 40.32 40.32 40.32 0.0K
13:45 40.32 40.32 40.32 40.32 0.1K
13:46 40.32 40.32 40.32 40.32 0.0K
13:47 40.32 40.32 40.32 40.32 0.1K
13:48 40.32 40.32 40.32 40.32 0.0K
13:49 40.32 40.32 40.32 40.32 0.0K
13:50 40.32 40.32 40.32 40.32 0.2K
13:51 40.37 40.45 40.37 40.45 0.3K
13:52 40.45 40.45 40.45 40.45 0.0K
13:53 40.45 40.45 40.45 40.45 0.0K
13:54 40.45 40.57 40.45 40.57 1.1K
13:55 40.57 40.57 40.57 40.57 0.0K
13:56 40.57 40.57 40.57 40.57 0.0K
13:57 40.57 40.57 40.57 40.57 0.0K
13:58 40.57 40.57 40.57 40.57 0.0K
13:59 40.57 40.57 40.57 40.57 0.0K
14:00 40.57 40.57 40.57 40.57 0.0K
14:01 40.38 40.38 40.38 40.38 1.7K
14:02 40.38 40.38 40.38 40.38 1.6K
14:03 40.38 40.38 40.38 40.38 0.0K
14:04 40.38 40.38 40.38 40.38 0.1K
14:05 40.38 40.38 40.38 40.38 0.1K
14:06 40.27 40.27 40.15 40.15 0.4K
14:07 40.13 40.13 40.13 40.13 0.5K
14:08 40.13 40.13 40.13 40.13 0.0K
14:09 40.13 40.13 40.13 40.13 0.0K
14:10 40.13 40.13 40.13 40.13 0.0K
14:11 40.13 40.13 40.13 40.13 0.1K
14:12 40.09 40.09 40.09 40.09 0.2K
14:13 40.09 40.09 40.09 40.09 0.0K
14:14 40.09 40.09 40.09 40.09 0.1K
14:15 40.09 40.09 40.09 40.09 0.0K
14:16 40.09 40.09 40.09 40.09 0.1K
14:17 40.09 40.11 40.09 40.11 0.2K
14:18 40.11 40.11 40.11 40.11 0.0K
14:19 40.11 40.11 40.11 40.11 0.1K
14:20 40.11 40.11 40.11 40.11 0.0K
14:21 40.11 40.11 40.11 40.11 0.0K
14:22 40.11 40.11 40.11 40.11 0.0K
14:23 40.11 40.11 40.11 40.11 0.1K
14:24 40.11 40.11 40.11 40.11 0.0K
14:25 40.11 40.11 40.11 40.11 0.0K
14:26 40.11 40.11 40.11 40.11 0.1K
14:27 40.11 40.11 40.11 40.11 0.2K
14:28 40.11 40.11 40.11 40.11 0.0K
14:29 40.11 40.11 40.11 40.11 0.0K
14:30 40.03 40.03 40.03 40.03 0.2K
14:31 40.03 40.04 40.03 40.04 0.1K
14:32 40.04 40.04 40.04 40.04 0.0K
14:33 40.04 40.04 40.04 40.04 0.0K
14:34 40.04 40.04 40.04 40.04 0.0K
14:35 40.04 40.04 40.04 40.04 0.0K
14:36 39.99 39.99 39.99 39.99 0.2K
14:37 39.99 39.99 39.99 39.99 0.0K
14:38 40.05 40.05 40.05 40.05 2.0K
14:39 40.05 40.05 40.05 40.05 0.0K
14:40 40.05 40.18 40.05 40.18 0.2K
14:41 40.18 40.18 40.10 40.10 0.3K
14:42 40.10 40.10 40.10 40.10 0.0K
14:43 40.10 40.10 40.10 40.10 0.0K
14:44 40.10 40.10 40.10 40.10 0.1K
14:45 40.05 40.15 40.05 40.15 0.3K
14:46 40.15 40.15 40.15 40.15 0.1K
14:47 40.15 40.19 40.15 40.19 0.2K
14:48 40.19 40.19 40.19 40.19 0.0K
14:49 40.19 40.19 40.19 40.19 0.0K
14:50 40.14 40.14 40.08 40.14 0.6K
14:51 40.14 40.14 40.14 40.14 0.0K
14:52 40.14 40.14 40.14 40.14 0.0K
14:53 40.14 40.14 40.14 40.14 0.0K
14:54 40.14 40.14 40.14 40.14 0.0K
14:55 40.14 40.14 40.14 40.14 0.0K
14:56 40.14 40.14 40.08 40.14 0.4K
14:57 40.14 40.14 40.07 40.07 1.1K
14:58 40.07 40.12 40.07 40.12 0.4K
14:59 40.12 40.12 40.12 40.12 0.0K
15:00 40.12 40.12 40.12 40.12 0.0K
15:01 40.12 40.12 40.12 40.12 0.0K
15:02 40.12 40.12 40.12 40.12 0.2K
15:03 40.12 40.12 40.06 40.06 11.4K
15:04 40.06 40.06 40.06 40.06 0.2K
15:05 40.06 40.08 40.06 40.08 0.6K
15:06 40.08 40.08 40.08 40.08 0.0K
15:07 40.08 40.08 40.08 40.08 0.0K
15:08 40.08 40.08 40.02 40.02 0.1K
15:09 39.90 39.90 39.90 39.90 1.6K
15:10 39.90 39.90 39.90 39.90 0.0K
15:11 39.90 39.90 39.90 39.90 0.0K
15:12 39.90 39.90 39.90 39.90 0.2K
15:13 39.90 39.90 39.90 39.90 0.2K
15:14 39.90 39.90 39.90 39.90 0.0K
15:15 39.90 39.90 39.90 39.90 0.2K
15:16 39.88 39.88 39.78 39.78 0.3K
15:17 39.78 39.80 39.78 39.80 0.3K
15:18 39.80 39.88 39.80 39.88 0.5K
15:19 39.88 39.88 39.88 39.88 0.1K
15:20 39.88 39.88 39.88 39.88 0.2K
15:21 39.88 39.88 39.76 39.76 0.8K
15:22 39.73 39.73 39.73 39.73 0.3K
15:23 39.73 39.73 39.73 39.73 0.0K
15:24 39.87 39.87 39.80 39.80 1.1K
15:25 39.80 39.80 39.80 39.80 0.2K
15:26 39.80 39.80 39.80 39.80 0.0K
15:27 39.80 39.80 39.80 39.80 0.4K
15:28 39.80 39.90 39.80 39.90 0.2K
15:29 39.90 39.90 39.90 39.90 0.0K
15:30 39.90 39.90 39.80 39.80 0.2K
15:31 39.80 39.80 39.80 39.80 0.0K
15:32 39.80 39.80 39.80 39.80 0.1K
15:33 39.80 39.90 39.80 39.90 0.4K
15:34 39.90 39.97 39.90 39.97 0.2K
15:35 39.97 39.97 39.97 39.97 0.2K
15:36 39.88 39.88 39.88 39.88 0.3K
15:37 39.88 39.95 39.88 39.95 0.4K
15:38 39.95 39.95 39.95 39.95 0.0K
15:39 39.95 39.95 39.95 39.95 0.0K
15:40 39.95 39.95 39.95 39.95 0.1K
15:41 39.95 39.98 39.95 39.98 0.6K
15:42 39.98 40.05 39.98 40.05 0.2K
15:43 40.05 40.05 40.05 40.05 0.1K
15:44 40.05 40.05 39.95 39.95 1.7K
15:45 39.95 39.95 39.95 39.95 0.0K
15:46 39.95 39.95 39.95 39.95 0.1K
15:47 39.95 39.95 39.88 39.93 1.2K
15:48 39.93 39.93 39.93 39.93 0.5K
15:49 39.93 39.93 39.93 39.93 0.3K
15:50 39.93 39.93 39.93 39.93 0.5K
15:51 40.04 40.04 40.04 40.04 0.5K
15:52 39.96 39.96 39.96 39.96 1.3K
15:53 39.96 40.00 39.96 40.00 0.8K
15:54 40.00 40.00 39.99 39.99 2.3K
15:55 40.12 40.12 40.12 40.12 0.7K
15:56 40.12 40.13 40.12 40.13 0.8K
15:57 40.13 40.21 40.13 40.14 0.6K
15:58 40.14 40.14 40.14 40.14 1.5K
15:59 40.14 40.14 40.08 40.12 0.8K
16:00 40.12 40.14 40.09 40.11 14.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据