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 11.93 12.10 11.93 11.93 4.4K
09:32 11.93 11.93 11.93 11.93 0.0K
09:33 11.93 12.31 11.93 12.31 0.1K
09:34 12.31 12.31 12.31 12.31 0.0K
09:35 12.46 12.46 12.46 12.46 0.2K
09:36 12.46 12.46 12.46 12.46 0.0K
09:37 12.46 12.46 12.05 12.05 1.4K
09:38 12.05 12.12 12.05 12.12 1.1K
09:39 11.73 11.77 11.73 11.77 0.5K
09:40 11.73 11.73 11.73 11.73 0.2K
09:41 11.77 11.77 11.77 11.77 0.1K
09:42 11.77 11.77 11.67 11.67 1.0K
09:43 11.65 11.65 11.56 11.56 0.7K
09:44 11.46 11.46 11.46 11.46 1.2K
09:45 11.46 11.46 11.46 11.46 0.0K
09:46 11.44 11.56 11.44 11.56 3.3K
09:47 11.56 11.56 11.56 11.56 0.0K
09:48 11.56 11.72 11.56 11.72 1.6K
09:49 11.72 11.72 11.55 11.64 4.1K
09:50 11.63 11.63 11.63 11.63 0.6K
09:51 11.63 11.63 11.63 11.63 1.2K
09:52 11.72 11.72 11.66 11.66 2.0K
09:53 11.65 11.65 11.65 11.65 0.9K
09:54 11.65 11.65 11.65 11.65 0.0K
09:55 11.70 11.70 11.65 11.65 3.4K
09:56 11.65 11.65 11.65 11.65 0.1K
09:57 11.65 11.65 11.65 11.65 0.4K
09:58 11.65 11.65 11.65 11.65 1.8K
09:59 11.66 11.66 11.66 11.66 0.1K
10:00 11.66 11.66 11.66 11.66 1.0K
10:01 11.72 11.72 11.72 11.72 0.7K
10:02 11.73 11.73 11.73 11.73 0.2K
10:03 11.74 11.74 11.74 11.74 0.4K
10:04 11.74 11.74 11.74 11.74 0.3K
10:05 11.74 11.75 11.74 11.75 0.4K
10:06 11.65 11.65 11.65 11.65 0.8K
10:07 11.68 11.68 11.68 11.68 0.2K
10:08 11.60 11.60 11.60 11.60 0.1K
10:09 11.60 11.60 11.60 11.60 0.0K
10:10 11.60 11.68 11.47 11.47 3.6K
10:11 11.47 11.47 11.46 11.46 0.4K
10:12 11.46 11.46 11.46 11.46 0.0K
10:13 11.46 11.46 11.46 11.46 0.1K
10:14 11.46 11.46 11.46 11.46 0.0K
10:15 11.46 11.51 11.46 11.51 0.4K
10:16 11.51 11.51 11.46 11.46 1.2K
10:17 11.48 11.51 11.48 11.51 4.1K
10:18 11.48 11.48 11.48 11.48 3.5K
10:19 11.41 11.41 11.41 11.41 0.7K
10:20 11.45 11.45 11.45 11.45 0.3K
10:21 11.45 11.45 11.44 11.44 0.3K
10:22 11.44 11.55 11.44 11.55 1.2K
10:23 11.55 11.55 11.50 11.50 1.5K
10:24 11.50 11.51 11.50 11.51 0.9K
10:25 11.48 11.48 11.48 11.48 1.0K
10:26 11.48 11.48 11.48 11.48 0.5K
10:27 11.52 11.52 11.48 11.51 2.6K
10:28 11.51 11.51 11.51 11.51 0.0K
10:29 11.52 11.58 11.52 11.53 2.2K
10:30 11.53 11.56 11.53 11.53 0.8K
10:31 11.53 11.57 11.53 11.56 2.0K
10:32 11.55 11.55 11.52 11.53 5.2K
10:33 11.53 11.53 11.52 11.52 0.3K
10:34 11.52 11.52 11.50 11.50 2.9K
10:35 11.47 11.47 11.47 11.47 0.4K
10:36 11.47 11.50 11.47 11.50 1.9K
10:37 11.44 11.47 11.44 11.47 0.8K
10:38 11.47 11.52 11.47 11.52 0.7K
10:39 11.52 11.52 11.52 11.52 0.1K
10:40 11.48 11.48 11.48 11.48 0.3K
10:41 11.48 11.48 11.48 11.48 0.0K
10:42 11.48 11.53 11.48 11.53 1.2K
10:43 11.55 11.58 11.55 11.58 3.1K
10:44 11.58 11.58 11.58 11.58 0.5K
10:45 11.58 11.59 11.57 11.57 0.6K
10:46 11.60 11.60 11.57 11.57 0.8K
10:47 11.58 11.58 11.58 11.58 0.3K
10:48 11.58 11.58 11.52 11.52 0.3K
10:49 11.52 11.52 11.52 11.52 0.1K
10:50 11.52 11.52 11.46 11.50 1.4K
10:51 11.50 11.50 11.41 11.41 1.2K
10:52 11.41 11.44 11.41 11.44 1.3K
10:53 11.44 11.44 11.44 11.44 1.7K
10:54 11.49 11.49 11.49 11.49 10.0K
10:55 11.49 11.54 11.49 11.54 0.1K
10:56 11.54 11.57 11.54 11.57 1.7K
10:57 11.54 11.54 11.53 11.54 2.4K
10:58 11.58 11.63 11.58 11.63 1.4K
10:59 11.64 11.69 11.64 11.69 8.0K
11:00 11.69 11.69 11.66 11.66 11.2K
11:01 11.68 11.68 11.68 11.68 6.3K
11:02 11.67 11.87 11.67 11.87 2.8K
11:03 11.87 11.87 11.87 11.87 0.6K
11:04 11.87 11.88 11.87 11.88 0.5K
11:05 11.88 11.90 11.88 11.90 1.4K
11:06 11.90 11.90 11.83 11.83 0.7K
11:07 11.83 11.83 11.83 11.83 0.0K
11:08 11.75 11.78 11.75 11.78 1.3K
11:09 11.78 11.78 11.78 11.78 0.0K
11:10 11.84 11.84 11.84 11.84 0.5K
11:11 11.78 11.78 11.78 11.78 0.7K
11:12 11.78 11.78 11.78 11.78 0.1K
11:13 11.78 11.84 11.78 11.84 0.5K
11:14 11.84 11.84 11.84 11.84 0.1K
11:15 11.84 11.88 11.84 11.88 0.7K
11:16 11.88 11.93 11.88 11.93 0.2K
11:17 11.93 11.93 11.93 11.93 0.1K
11:18 11.93 11.93 11.93 11.93 0.1K
11:19 11.93 11.94 11.93 11.94 0.8K
11:20 12.00 12.00 11.97 11.97 2.4K
11:21 11.97 11.97 11.97 11.97 0.4K
11:22 12.01 12.01 12.01 12.01 0.3K
11:23 12.02 12.02 12.02 12.02 1.9K
11:24 12.04 12.09 12.04 12.09 1.5K
11:25 12.03 12.03 12.03 12.03 0.1K
11:26 12.02 12.02 11.97 11.97 1.9K
11:27 11.99 11.99 11.91 11.91 1.2K
11:28 11.91 11.94 11.91 11.94 0.1K
11:29 11.94 11.94 11.94 11.94 0.1K
11:30 11.87 11.87 11.87 11.87 0.3K
11:31 11.87 11.94 11.87 11.94 0.6K
11:32 11.94 11.94 11.94 11.94 0.2K
11:33 11.94 11.94 11.94 11.94 0.0K
11:34 11.94 11.94 11.94 11.94 0.2K
11:35 11.94 11.94 11.86 11.86 0.1K
11:36 11.86 11.87 11.86 11.87 1.0K
11:37 11.87 11.87 11.87 11.87 1.7K
11:38 11.86 11.86 11.86 11.86 1.4K
11:39 11.86 11.86 11.86 11.86 0.1K
11:40 11.86 11.86 11.86 11.86 0.0K
11:41 11.86 11.90 11.86 11.90 0.1K
11:42 11.91 11.91 11.91 11.91 0.2K
11:43 11.91 11.93 11.91 11.93 0.6K
11:44 11.93 11.93 11.93 11.93 0.0K
11:45 11.93 11.95 11.93 11.95 0.1K
11:46 11.95 11.95 11.87 11.87 0.4K
11:47 11.87 11.87 11.87 11.87 0.1K
11:48 11.87 11.97 11.87 11.97 0.4K
11:49 11.97 11.97 11.97 11.97 0.1K
11:50 11.97 11.97 11.97 11.97 0.1K
11:51 11.97 11.97 11.97 11.97 0.2K
11:52 11.98 11.98 11.92 11.98 0.7K
11:53 11.98 11.98 11.98 11.98 0.0K
11:54 11.98 11.98 11.98 11.98 0.1K
11:55 11.91 11.91 11.91 11.91 0.1K
11:56 11.86 11.91 11.86 11.91 2.1K
11:57 11.91 11.91 11.91 11.91 0.0K
11:58 11.91 11.91 11.88 11.88 0.2K
11:59 11.88 11.88 11.88 11.88 0.8K
12:00 11.88 11.88 11.74 11.74 0.2K
12:01 11.74 11.77 11.74 11.77 1.4K
12:02 11.77 11.77 11.77 11.77 0.1K
12:03 11.77 11.77 11.77 11.77 0.0K
12:04 11.80 11.80 11.80 11.80 0.6K
12:05 11.80 11.80 11.80 11.80 0.4K
12:06 11.80 11.86 11.80 11.86 1.2K
12:07 11.86 11.88 11.86 11.88 0.4K
12:08 11.88 11.88 11.88 11.88 0.0K
12:09 11.88 11.88 11.87 11.87 1.6K
12:10 11.76 11.76 11.75 11.75 0.3K
12:11 11.75 11.75 11.75 11.75 0.0K
12:12 11.75 11.75 11.75 11.75 0.1K
12:13 11.75 11.77 11.75 11.75 0.6K
12:14 11.79 11.82 11.76 11.76 3.8K
12:15 11.76 11.76 11.73 11.73 0.6K
12:16 11.73 11.73 11.73 11.73 0.0K
12:17 11.73 11.73 11.73 11.73 0.1K
12:18 11.73 11.73 11.61 11.61 2.2K
12:19 11.61 11.61 11.61 11.61 0.0K
12:20 11.61 11.62 11.61 11.62 0.5K
12:21 11.62 11.62 11.62 11.62 0.0K
12:22 11.62 11.62 11.62 11.62 0.1K
12:23 11.62 11.62 11.62 11.62 0.3K
12:24 11.62 11.62 11.62 11.62 0.0K
12:25 11.60 11.60 11.55 11.55 1.2K
12:26 11.57 11.60 11.57 11.60 0.6K
12:27 11.60 11.60 11.58 11.58 0.3K
12:28 11.58 11.58 11.58 11.58 0.0K
12:29 11.58 11.58 11.58 11.58 0.1K
12:30 11.58 11.63 11.57 11.63 0.5K
12:31 11.63 11.63 11.63 11.63 0.2K
12:32 11.61 11.61 11.61 11.61 0.9K
12:33 11.61 11.61 11.61 11.61 0.0K
12:34 11.61 11.62 11.61 11.62 0.1K
12:35 11.58 11.58 11.57 11.57 2.3K
12:36 11.57 11.58 11.57 11.58 0.8K
12:37 11.61 11.61 11.58 11.58 0.9K
12:38 11.58 11.58 11.58 11.58 0.5K
12:39 11.58 11.58 11.58 11.58 0.0K
12:40 11.58 11.58 11.58 11.58 0.5K
12:41 11.63 11.65 11.61 11.65 0.5K
12:42 11.65 11.65 11.65 11.65 0.0K
12:43 11.65 11.68 11.63 11.63 1.3K
12:44 11.63 11.63 11.63 11.63 0.0K
12:45 11.63 11.63 11.61 11.61 0.4K
12:46 11.61 11.61 11.58 11.58 0.9K
12:47 11.58 11.58 11.58 11.58 0.1K
12:48 11.58 11.58 11.58 11.58 0.0K
12:49 11.58 11.58 11.58 11.58 0.2K
12:50 11.58 11.62 11.58 11.62 0.2K
12:51 11.62 11.62 11.62 11.62 0.0K
12:52 11.62 11.62 11.62 11.62 0.0K
12:53 11.62 11.62 11.62 11.62 0.1K
12:54 11.62 11.62 11.62 11.62 0.0K
12:55 11.62 11.62 11.62 11.62 0.0K
12:56 11.62 11.65 11.62 11.65 0.1K
12:57 11.65 11.65 11.65 11.65 0.3K
12:58 11.65 11.65 11.62 11.62 0.2K
12:59 11.62 11.68 11.62 11.68 0.4K
13:00 11.64 11.68 11.64 11.68 0.6K
13:01 11.68 11.68 11.67 11.67 0.3K
13:02 11.67 11.67 11.64 11.64 1.2K
13:03 11.64 11.71 11.64 11.71 1.7K
13:04 11.71 11.71 11.68 11.68 0.7K
13:05 11.68 11.68 11.68 11.68 0.1K
13:06 11.68 11.68 11.68 11.68 0.1K
13:07 11.68 11.68 11.68 11.68 0.0K
13:08 11.68 11.68 11.68 11.68 0.0K
13:09 11.68 11.68 11.68 11.68 0.0K
13:10 11.68 11.68 11.68 11.68 0.0K
13:11 11.68 11.68 11.68 11.68 0.0K
13:12 11.68 11.68 11.60 11.60 0.8K
13:13 11.60 11.60 11.60 11.60 0.1K
13:14 11.60 11.60 11.60 11.60 0.1K
13:15 11.57 11.57 11.57 11.57 0.4K
13:16 11.57 11.57 11.57 11.57 0.0K
13:17 11.57 11.57 11.57 11.57 0.0K
13:18 11.57 11.57 11.51 11.51 0.3K
13:19 11.51 11.51 11.51 11.51 0.0K
13:20 11.51 11.52 11.51 11.51 0.5K
13:21 11.56 11.56 11.56 11.56 0.1K
13:22 11.61 11.61 11.61 11.61 0.4K
13:23 11.56 11.56 11.56 11.56 0.3K
13:24 11.56 11.56 11.56 11.56 0.3K
13:25 11.56 11.56 11.56 11.56 0.0K
13:26 11.56 11.59 11.56 11.59 1.1K
13:27 11.59 11.59 11.59 11.59 0.3K
13:28 11.59 11.59 11.59 11.59 0.0K
13:29 11.59 11.59 11.59 11.59 0.0K
13:30 11.59 11.59 11.59 11.59 0.0K
13:31 11.61 11.61 11.56 11.56 2.4K
13:32 11.56 11.59 11.55 11.57 3.4K
13:33 11.61 11.61 11.61 11.61 1.3K
13:34 11.58 11.63 11.58 11.63 5.8K
13:35 11.63 11.63 11.63 11.63 0.0K
13:36 11.63 11.63 11.63 11.63 0.1K
13:37 11.63 11.63 11.63 11.63 0.0K
13:38 11.63 11.63 11.63 11.63 0.0K
13:39 11.63 11.63 11.63 11.63 0.0K
13:40 11.63 11.63 11.63 11.63 0.0K
13:41 11.63 11.63 11.63 11.63 0.1K
13:42 11.63 11.63 11.63 11.63 0.1K
13:43 11.63 11.69 11.63 11.69 2.1K
13:44 11.73 11.77 11.73 11.77 0.4K
13:45 11.77 11.77 11.77 11.77 0.2K
13:46 11.77 11.77 11.77 11.77 0.0K
13:47 11.77 11.77 11.77 11.77 0.1K
13:48 11.77 11.77 11.77 11.77 0.0K
13:49 11.77 11.79 11.73 11.79 0.8K
13:50 11.79 11.79 11.78 11.78 0.3K
13:51 11.78 11.78 11.78 11.78 0.2K
13:52 11.78 11.80 11.78 11.80 0.4K
13:53 11.80 11.80 11.80 11.80 0.0K
13:54 11.80 11.82 11.80 11.82 0.1K
13:55 11.82 11.82 11.82 11.82 0.2K
13:56 11.75 11.75 11.69 11.69 0.8K
13:57 11.76 11.76 11.76 11.76 0.4K
13:58 11.76 11.76 11.76 11.76 0.1K
13:59 11.75 11.75 11.70 11.70 2.3K
14:00 11.70 11.70 11.70 11.70 1.0K
14:01 11.70 11.84 11.70 11.84 0.4K
14:02 11.84 11.84 11.84 11.84 0.1K
14:03 11.84 11.85 11.84 11.85 0.4K
14:04 11.87 11.87 11.87 11.87 0.5K
14:05 11.87 11.87 11.87 11.87 0.1K
14:06 11.87 11.87 11.87 11.87 0.6K
14:07 11.87 11.87 11.87 11.87 0.1K
14:08 11.87 11.87 11.87 11.87 0.1K
14:09 11.87 11.87 11.79 11.82 2.4K
14:10 11.73 11.73 11.73 11.73 0.4K
14:11 11.76 11.76 11.76 11.76 1.0K
14:12 11.76 11.76 11.76 11.76 0.0K
14:13 11.76 11.76 11.76 11.76 0.2K
14:14 11.76 11.76 11.76 11.76 0.0K
14:15 11.77 11.77 11.77 11.77 0.2K
14:16 11.77 11.80 11.77 11.80 0.2K
14:17 11.80 11.82 11.80 11.82 0.3K
14:18 11.82 11.82 11.80 11.80 0.5K
14:19 11.83 11.83 11.83 11.83 2.1K
14:20 11.83 11.83 11.83 11.83 0.2K
14:21 11.83 11.83 11.82 11.82 0.1K
14:22 11.82 11.82 11.55 11.55 28.9K
14:23 11.63 11.67 11.63 11.67 1.4K
14:24 11.67 11.77 11.67 11.77 0.2K
14:25 11.77 11.77 11.70 11.72 0.3K
14:26 11.72 11.72 11.67 11.67 0.8K
14:27 11.67 11.67 11.67 11.67 0.2K
14:28 11.67 11.67 11.67 11.67 0.0K
14:29 11.67 11.67 11.60 11.64 0.2K
14:30 11.64 11.64 11.64 11.64 0.1K
14:31 11.64 11.64 11.64 11.64 0.0K
14:32 11.64 11.64 11.64 11.64 0.4K
14:33 11.64 11.64 11.64 11.64 0.2K
14:34 11.64 11.64 11.64 11.64 0.3K
14:35 11.64 11.64 11.64 11.64 0.1K
14:36 11.64 11.72 11.64 11.72 0.5K
14:37 11.72 11.72 11.72 11.72 0.1K
14:38 11.72 11.72 11.72 11.72 0.0K
14:39 11.72 11.72 11.72 11.72 0.0K
14:40 11.72 11.72 11.70 11.70 0.2K
14:41 11.70 11.70 11.70 11.70 0.0K
14:42 11.67 11.67 11.67 11.67 0.3K
14:43 11.65 11.65 11.65 11.65 0.3K
14:44 11.64 11.69 11.59 11.59 3.3K
14:45 11.59 11.59 11.59 11.59 0.1K
14:46 11.60 11.60 11.50 11.50 1.1K
14:47 11.50 11.50 11.50 11.50 0.0K
14:48 11.50 11.59 11.50 11.59 0.4K
14:49 11.59 11.60 11.59 11.60 0.6K
14:50 11.64 11.64 11.61 11.61 3.3K
14:51 11.62 11.62 11.62 11.62 0.2K
14:52 11.62 11.62 11.62 11.62 0.0K
14:53 11.62 11.62 11.62 11.62 0.3K
14:54 11.62 11.68 11.62 11.68 0.4K
14:55 11.68 11.68 11.68 11.68 0.0K
14:56 11.68 11.68 11.68 11.68 0.2K
14:57 11.68 11.68 11.68 11.68 0.0K
14:58 11.68 11.68 11.68 11.68 0.0K
14:59 11.62 11.64 11.62 11.64 0.5K
15:00 11.57 11.57 11.54 11.54 1.7K
15:01 11.54 11.57 11.54 11.57 0.6K
15:02 11.57 11.57 11.57 11.57 0.0K
15:03 11.57 11.57 11.57 11.57 0.0K
15:04 11.57 11.57 11.57 11.57 0.0K
15:05 11.57 11.57 11.56 11.56 0.6K
15:06 11.56 11.56 11.56 11.56 0.0K
15:07 11.56 11.56 11.56 11.56 0.0K
15:08 11.56 11.56 11.56 11.56 0.2K
15:09 11.58 11.58 11.52 11.52 6.6K
15:10 11.52 11.52 11.52 11.52 0.1K
15:11 11.52 11.52 11.52 11.52 0.1K
15:12 11.52 11.52 11.52 11.52 1.1K
15:13 11.52 11.57 11.52 11.57 0.5K
15:14 11.56 11.62 11.56 11.62 1.7K
15:15 11.62 11.69 11.62 11.69 1.0K
15:16 11.69 11.69 11.69 11.69 0.2K
15:17 11.62 11.62 11.62 11.62 0.3K
15:18 11.62 11.62 11.62 11.62 1.1K
15:19 11.62 11.62 11.56 11.56 0.9K
15:20 11.56 11.56 11.56 11.56 0.0K
15:21 11.59 11.62 11.59 11.62 0.6K
15:22 11.59 11.59 11.59 11.59 0.7K
15:23 11.59 11.59 11.59 11.59 0.2K
15:24 11.69 11.70 11.57 11.57 4.6K
15:25 11.57 11.57 11.57 11.57 0.0K
15:26 11.57 11.57 11.57 11.57 0.1K
15:27 11.57 11.63 11.57 11.63 0.8K
15:28 11.63 11.63 11.60 11.60 0.2K
15:29 11.60 11.60 11.60 11.60 0.1K
15:30 11.60 11.60 11.60 11.60 0.2K
15:31 11.64 11.67 11.64 11.66 1.9K
15:32 11.66 11.66 11.66 11.66 2.4K
15:33 11.64 11.64 11.64 11.64 0.4K
15:34 11.64 11.71 11.64 11.65 2.0K
15:35 11.65 11.68 11.65 11.68 0.1K
15:36 11.68 11.73 11.68 11.73 1.4K
15:37 11.66 11.66 11.66 11.66 0.3K
15:38 11.66 11.66 11.66 11.66 1.5K
15:39 11.67 11.67 11.63 11.63 0.5K
15:40 11.63 11.63 11.63 11.63 0.1K
15:41 11.63 11.63 11.63 11.63 0.1K
15:42 11.63 11.63 11.61 11.63 2.8K
15:43 11.61 11.62 11.61 11.62 2.9K
15:44 11.61 11.61 11.58 11.58 2.5K
15:45 11.58 11.61 11.58 11.61 2.0K
15:46 11.61 11.61 11.61 11.61 1.4K
15:47 11.69 11.69 11.69 11.69 1.3K
15:48 11.69 11.69 11.69 11.69 0.7K
15:49 11.64 11.65 11.64 11.65 2.3K
15:50 11.65 11.65 11.65 11.65 0.4K
15:51 11.63 11.63 11.63 11.63 2.3K
15:52 11.63 11.63 11.59 11.59 1.5K
15:53 11.59 11.61 11.59 11.61 1.9K
15:54 11.61 11.61 11.59 11.59 0.5K
15:55 11.59 11.59 11.58 11.58 0.7K
15:56 11.58 11.59 11.58 11.58 2.4K
15:57 11.58 11.60 11.57 11.60 2.4K
15:58 11.60 11.60 11.55 11.55 4.8K
15:59 11.54 11.56 11.54 11.56 3.8K
16:00 11.56 11.57 11.54 11.57 49.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据