数字标识

DMRC
🏛️ 美国 →
9.74
最后更新: 2025-09-30
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 10.51 10.51 10.51 10.51 6.6K
09:31 10.10 10.10 9.89 9.89 6.1K
09:32 9.78 9.86 9.61 9.61 11.8K
09:33 9.46 9.46 9.27 9.32 6.2K
09:34 9.46 9.46 9.22 9.35 4.5K
09:35 9.53 9.62 9.52 9.59 4.2K
09:36 9.62 9.62 9.26 9.38 8.7K
09:37 9.38 9.42 9.32 9.42 2.4K
09:38 9.46 9.61 9.41 9.61 6.2K
09:39 9.51 9.52 9.49 9.52 2.1K
09:40 9.52 9.56 9.49 9.49 1.2K
09:41 9.49 9.49 9.44 9.44 4.0K
09:42 9.41 9.41 9.18 9.19 8.4K
09:43 9.20 9.28 9.20 9.28 2.1K
09:44 9.21 9.21 9.21 9.21 1.1K
09:45 9.30 9.40 9.30 9.40 5.4K
09:46 9.26 9.39 9.26 9.35 6.9K
09:47 9.28 9.30 9.26 9.30 2.6K
09:48 9.31 9.43 9.31 9.43 1.3K
09:49 9.54 9.54 9.54 9.54 0.3K
09:50 9.45 9.56 9.45 9.56 4.1K
09:51 9.45 9.45 9.45 9.45 0.4K
09:52 9.60 9.64 9.52 9.58 5.9K
09:54 9.52 9.52 9.44 9.51 3.9K
09:55 9.51 9.60 9.51 9.60 2.4K
09:56 9.49 9.49 9.49 9.49 0.3K
09:57 9.50 9.50 9.50 9.50 2.6K
09:59 9.47 9.47 9.47 9.47 1.7K
10:01 9.43 9.43 9.43 9.43 0.4K
10:02 9.43 9.43 9.26 9.26 7.0K
10:03 9.26 9.27 9.26 9.27 2.4K
10:04 9.26 9.26 9.11 9.11 3.6K
10:05 9.11 9.11 9.11 9.11 0.8K
10:07 9.11 9.12 9.11 9.12 2.0K
10:08 9.11 9.11 9.09 9.09 1.2K
10:09 9.09 9.09 9.09 9.09 2.2K
10:12 8.87 8.91 8.81 8.91 6.4K
10:13 8.91 8.95 8.83 8.83 4.4K
10:14 8.80 8.88 8.77 8.77 14.9K
10:15 8.91 8.91 8.91 8.91 0.3K
10:16 8.98 8.98 8.75 8.75 1.9K
10:18 8.79 8.79 8.75 8.75 0.7K
10:19 8.77 8.77 8.73 8.73 7.4K
10:20 8.73 8.73 8.73 8.72 3.9K
10:21 8.73 8.73 8.62 8.62 4.9K
10:22 8.67 8.67 8.57 8.60 5.2K
10:23 8.61 8.70 8.59 8.70 17.2K
10:24 8.70 8.70 8.65 8.67 33.5K
10:25 8.55 8.56 8.54 8.56 5.6K
10:26 8.62 8.62 8.62 8.62 0.2K
10:27 8.60 8.60 8.60 8.60 0.9K
10:28 8.60 8.60 8.38 8.38 21.3K
10:29 8.50 8.61 8.50 8.61 3.4K
10:30 8.63 8.63 8.49 8.56 6.7K
10:31 8.54 8.58 8.50 8.58 3.1K
10:32 8.62 8.67 8.56 8.67 3.0K
10:33 8.69 8.69 8.56 8.62 1.7K
10:34 8.57 8.57 8.52 8.57 0.7K
10:35 8.57 8.57 8.40 8.50 4.8K
10:36 8.55 8.55 8.41 8.41 0.4K
10:37 8.40 8.61 8.40 8.41 2.7K
10:38 8.40 8.40 8.40 8.40 0.6K
10:39 8.42 8.42 8.42 8.41 1.1K
10:40 8.41 8.52 8.41 8.52 3.8K
10:41 8.52 8.61 8.52 8.57 1.2K
10:42 8.57 8.57 8.57 8.57 2.4K
10:43 8.59 8.59 8.47 8.49 8.0K
10:45 8.50 8.50 8.42 8.42 1.7K
10:46 8.40 8.43 8.40 8.41 1.5K
10:47 8.51 8.51 8.40 8.48 5.5K
10:49 8.53 8.53 8.40 8.40 4.0K
10:50 8.40 8.50 8.40 8.50 6.5K
10:51 8.54 8.54 8.43 8.43 3.9K
10:52 8.44 8.44 8.44 8.44 0.6K
10:53 8.40 8.43 8.36 8.36 10.2K
10:54 8.34 8.34 8.30 8.30 3.2K
10:55 8.30 8.33 8.30 8.31 2.2K
10:56 8.30 8.33 8.30 8.31 4.5K
10:57 8.31 8.32 8.31 8.31 1.0K
10:58 8.25 8.25 8.07 8.07 20.9K
10:59 8.07 8.23 8.07 8.21 5.8K
11:00 8.25 8.25 8.21 8.21 3.1K
11:01 8.21 8.28 8.21 8.28 0.8K
11:02 8.33 8.33 8.24 8.31 5.4K
11:03 8.34 8.36 8.30 8.36 2.9K
11:04 8.37 8.38 8.36 8.38 1.2K
11:05 8.37 8.37 8.35 8.35 0.5K
11:06 8.35 8.35 8.35 8.35 1.2K
11:07 8.33 8.33 8.29 8.29 2.1K
11:08 8.23 8.33 8.23 8.29 3.6K
11:09 8.27 8.27 8.25 8.25 1.5K
11:10 8.26 8.28 8.26 8.28 0.5K
11:11 8.27 8.28 8.15 8.15 3.6K
11:12 8.21 8.21 8.19 8.19 1.6K
11:13 8.22 8.22 8.22 8.22 0.3K
11:14 8.22 8.24 8.18 8.21 6.8K
11:15 8.19 8.19 8.18 8.18 0.9K
11:16 8.17 8.17 8.17 8.16 0.7K
11:17 8.17 8.17 8.17 8.17 1.6K
11:19 8.14 8.14 8.10 8.11 4.2K
11:20 8.10 8.11 8.10 8.11 1.1K
11:21 8.11 8.11 8.03 8.03 10.5K
11:22 8.02 8.02 7.86 7.86 26.2K
11:23 7.94 8.00 7.93 7.93 15.6K
11:24 7.93 8.17 7.93 8.17 12.8K
11:25 8.16 8.31 8.16 8.30 16.3K
11:26 8.25 8.31 8.25 8.26 5.3K
11:27 8.29 8.30 8.25 8.30 11.5K
11:29 8.29 8.48 8.27 8.27 12.0K
11:30 8.36 8.36 8.32 8.32 3.2K
11:32 8.30 8.32 8.27 8.32 1.5K
11:33 8.26 8.29 8.24 8.29 2.7K
11:34 8.27 8.30 8.27 8.30 1.6K
11:35 8.15 8.22 8.15 8.22 2.0K
11:36 8.21 8.28 8.21 8.25 0.9K
11:37 8.25 8.25 8.25 8.25 0.5K
11:38 8.24 8.26 8.18 8.18 2.7K
11:39 8.12 8.12 8.12 8.12 1.2K
11:40 8.13 8.20 8.13 8.20 1.0K
11:41 8.12 8.24 8.12 8.24 0.6K
11:42 8.18 8.22 8.18 8.21 0.4K
11:43 8.21 8.27 8.21 8.25 3.2K
11:44 8.26 8.31 8.26 8.31 4.5K
11:45 8.29 8.29 8.11 8.11 16.0K
11:46 8.12 8.26 8.12 8.26 0.7K
11:47 8.26 8.26 8.26 8.26 0.2K
11:48 8.24 8.24 8.24 8.24 0.3K
11:49 8.29 8.29 8.28 8.30 3.2K
11:50 8.29 8.33 8.28 8.31 1.9K
11:51 8.26 8.33 8.25 8.33 4.4K
11:52 8.29 8.29 8.29 8.29 0.3K
11:53 8.29 8.29 8.29 8.29 1.0K
11:55 8.33 8.33 8.20 8.20 2.1K
11:56 8.14 8.22 8.14 8.15 3.6K
11:57 8.22 8.22 8.22 8.22 0.1K
11:59 8.22 8.23 8.22 8.23 0.5K
12:00 8.16 8.22 8.16 8.20 1.9K
12:01 8.17 8.23 8.17 8.23 2.1K
12:02 8.23 8.23 8.21 8.21 1.4K
12:03 8.20 8.20 8.20 8.20 1.0K
12:04 8.20 8.20 8.18 8.18 1.7K
12:05 8.20 8.20 8.10 8.10 7.0K
12:06 8.10 8.15 8.10 8.15 3.2K
12:07 8.15 8.15 8.12 8.12 2.2K
12:09 8.14 8.15 8.14 8.14 1.1K
12:10 8.14 8.14 8.14 8.14 0.5K
12:11 8.15 8.16 8.15 8.16 5.0K
12:12 8.16 8.17 8.16 8.16 1.1K
12:13 8.13 8.17 8.13 8.16 7.4K
12:14 8.19 8.19 8.19 8.19 1.1K
12:15 8.13 8.13 8.13 8.13 1.2K
12:16 8.12 8.12 8.11 8.11 2.4K
12:17 8.11 8.11 8.08 8.08 1.8K
12:18 8.09 8.21 8.06 8.21 12.2K
12:19 8.16 8.16 8.14 8.14 0.6K
12:20 8.21 8.24 8.21 8.24 1.0K
12:21 8.24 8.24 8.24 8.24 1.7K
12:23 8.18 8.18 8.18 8.18 0.7K
12:24 8.23 8.35 8.23 8.35 4.8K
12:25 8.33 8.33 8.28 8.28 0.6K
12:26 8.32 8.41 8.32 8.41 1.1K
12:27 8.39 8.39 8.28 8.28 4.4K
12:29 8.40 8.40 8.29 8.35 4.2K
12:31 8.35 8.38 8.29 8.38 1.8K
12:32 8.37 8.37 8.37 8.37 0.5K
12:33 8.35 8.38 8.34 8.38 1.0K
12:36 8.29 8.35 8.29 8.35 1.7K
12:37 8.39 8.39 8.39 8.39 0.7K
12:38 8.37 8.37 8.35 8.35 0.5K
12:40 8.40 8.40 8.34 8.40 1.8K
12:42 8.43 8.49 8.43 8.46 4.3K
12:43 8.45 8.45 8.41 8.43 3.5K
12:44 8.40 8.40 8.36 8.40 3.2K
12:45 8.42 8.42 8.42 8.42 0.1K
12:46 8.40 8.44 8.40 8.44 4.1K
12:47 8.48 8.51 8.47 8.47 3.8K
12:48 8.48 8.48 8.48 8.48 0.7K
12:49 8.54 8.54 8.54 8.54 1.5K
12:50 8.49 8.55 8.49 8.55 0.6K
12:51 8.54 8.58 8.54 8.58 1.2K
12:52 8.59 8.65 8.59 8.65 16.7K
12:53 8.66 8.68 8.66 8.68 0.8K
12:54 8.72 8.75 8.72 8.72 1.6K
12:55 8.64 8.64 8.59 8.64 6.3K
12:56 8.61 8.64 8.58 8.61 1.2K
12:57 8.58 8.64 8.58 8.64 3.3K
12:58 8.60 8.63 8.58 8.63 1.2K
12:59 8.61 8.61 8.61 8.61 0.7K
13:00 8.63 8.68 8.63 8.66 3.6K
13:01 8.66 8.66 8.63 8.63 2.2K
13:02 8.59 8.66 8.59 8.66 1.4K
13:03 8.68 8.68 8.68 8.68 0.9K
13:04 8.68 8.68 8.67 8.67 0.4K
13:05 8.64 8.64 8.61 8.61 2.7K
13:06 8.61 8.66 8.61 8.66 1.3K
13:07 8.64 8.68 8.64 8.68 2.3K
13:08 8.68 8.68 8.57 8.57 4.4K
13:09 8.61 8.61 8.61 8.61 1.6K
13:11 8.53 8.53 8.53 8.53 2.6K
13:12 8.57 8.57 8.57 8.57 5.2K
13:15 8.63 8.63 8.59 8.59 1.4K
13:18 8.63 8.63 8.58 8.57 0.7K
13:19 8.58 8.58 8.55 8.57 2.8K
13:20 8.58 8.58 8.58 8.58 2.6K
13:21 8.61 8.61 8.61 8.61 2.2K
13:23 8.64 8.64 8.57 8.57 4.5K
13:24 8.61 8.61 8.61 8.61 1.9K
13:26 8.63 8.63 8.62 8.62 0.6K
13:27 8.65 8.68 8.65 8.68 4.1K
13:28 8.66 8.66 8.66 8.66 0.9K
13:29 8.69 8.69 8.66 8.66 2.3K
13:30 8.68 8.68 8.68 8.68 0.2K
13:31 8.66 8.66 8.66 8.66 0.2K
13:32 8.69 8.69 8.62 8.62 1.5K
13:33 8.62 8.68 8.58 8.58 0.8K
13:34 8.60 8.63 8.60 8.63 0.9K
13:35 8.64 8.64 8.64 8.64 0.5K
13:36 8.62 8.62 8.59 8.62 1.2K
13:37 8.53 8.53 8.53 8.53 0.3K
13:38 8.54 8.54 8.54 8.54 0.6K
13:39 8.57 8.57 8.57 8.57 0.9K
13:40 8.52 8.52 8.52 8.52 0.5K
13:42 8.57 8.61 8.54 8.61 4.4K
13:43 8.64 8.66 8.64 8.66 1.0K
13:45 8.73 8.74 8.73 8.74 0.9K
13:49 8.74 8.74 8.74 8.74 0.9K
13:50 8.75 8.75 8.71 8.71 0.6K
13:52 8.72 8.72 8.64 8.64 2.4K
13:53 8.68 8.71 8.68 8.71 1.7K
13:54 8.65 8.65 8.65 8.65 0.6K
13:56 8.67 8.67 8.67 8.67 0.4K
13:57 8.67 8.67 8.67 8.67 1.0K
14:00 8.66 8.66 8.66 8.66 0.3K
14:01 8.66 8.66 8.66 8.66 0.6K
14:02 8.60 8.60 8.60 8.60 1.0K
14:03 8.63 8.63 8.63 8.63 0.6K
14:05 8.61 8.61 8.61 8.61 0.3K
14:06 8.54 8.54 8.54 8.54 2.4K
14:09 8.59 8.59 8.55 8.55 3.8K
14:10 8.52 8.56 8.52 8.56 5.0K
14:11 8.59 8.59 8.59 8.59 0.3K
14:14 8.57 8.57 8.57 8.57 0.2K
14:15 8.57 8.57 8.55 8.55 2.2K
14:19 8.57 8.57 8.57 8.57 0.1K
14:20 8.54 8.54 8.54 8.54 1.8K
14:21 8.56 8.57 8.56 8.57 1.8K
14:22 8.55 8.55 8.55 8.55 1.0K
14:23 8.58 8.58 8.58 8.58 0.6K
14:24 8.59 8.59 8.59 8.59 0.4K
14:25 8.56 8.56 8.56 8.56 0.4K
14:26 8.56 8.56 8.56 8.56 0.6K
14:27 8.59 8.59 8.59 8.59 0.6K
14:29 8.63 8.63 8.62 8.62 3.6K
14:30 8.65 8.65 8.62 8.62 0.7K
14:33 8.64 8.64 8.64 8.64 0.5K
14:34 8.59 8.59 8.59 8.59 1.2K
14:35 8.58 8.58 8.55 8.55 2.7K
14:36 8.59 8.59 8.59 8.59 1.1K
14:37 8.52 8.52 8.52 8.52 0.5K
14:38 8.51 8.51 8.51 8.51 0.2K
14:40 8.53 8.53 8.53 8.53 7.8K
14:43 8.53 8.53 8.50 8.50 2.1K
14:44 8.53 8.53 8.50 8.50 0.6K
14:45 8.52 8.52 8.52 8.52 0.2K
14:46 8.52 8.52 8.52 8.52 1.8K
14:49 8.52 8.52 8.52 8.52 1.4K
14:50 8.51 8.51 8.51 8.50 0.3K
14:51 8.52 8.52 8.52 8.52 0.9K
14:52 8.52 8.52 8.52 8.52 11.3K
14:53 8.52 8.52 8.52 8.52 0.7K
14:55 8.52 8.54 8.52 8.54 1.7K
14:56 8.56 8.57 8.56 8.57 2.0K
14:57 8.57 8.57 8.57 8.57 0.5K
14:58 8.55 8.57 8.54 8.57 1.8K
14:59 8.57 8.57 8.57 8.57 1.2K
15:00 8.56 8.56 8.53 8.53 5.3K
15:03 8.53 8.53 8.53 8.53 0.6K
15:04 8.54 8.54 8.52 8.52 0.9K
15:05 8.54 8.59 8.53 8.56 10.1K
15:06 8.56 8.56 8.56 8.56 1.6K
15:07 8.56 8.56 8.56 8.56 6.1K
15:08 8.56 8.56 8.56 8.56 1.8K
15:10 8.55 8.61 8.55 8.61 2.4K
15:11 8.60 8.63 8.57 8.57 1.2K
15:12 8.55 8.55 8.55 8.55 0.5K
15:13 8.55 8.55 8.53 8.53 0.5K
15:14 8.54 8.54 8.54 8.54 1.8K
15:16 8.55 8.56 8.55 8.56 2.7K
15:17 8.55 8.55 8.55 8.55 0.2K
15:18 8.56 8.56 8.56 8.56 0.1K
15:19 8.57 8.57 8.54 8.54 0.9K
15:20 8.53 8.53 8.52 8.53 0.8K
15:21 8.51 8.51 8.50 8.51 2.1K
15:22 8.51 8.52 8.50 8.51 4.6K
15:23 8.51 8.52 8.50 8.51 10.0K
15:24 8.52 8.53 8.51 8.52 1.7K
15:25 8.51 8.52 8.51 8.52 4.2K
15:26 8.52 8.52 8.51 8.51 0.9K
15:27 8.51 8.52 8.51 8.52 3.0K
15:28 8.51 8.51 8.51 8.51 12.3K
15:29 8.50 8.52 8.50 8.52 17.5K
15:30 8.53 8.56 8.51 8.54 15.2K
15:31 8.51 8.51 8.51 8.51 0.1K
15:32 8.51 8.52 8.51 8.52 0.9K
15:33 8.51 8.52 8.51 8.52 0.9K
15:34 8.51 8.52 8.51 8.52 21.6K
15:35 8.52 8.52 8.51 8.52 8.2K
15:36 8.53 8.53 8.53 8.53 2.1K
15:37 8.52 8.54 8.52 8.52 4.0K
15:38 8.52 8.56 8.52 8.56 10.7K
15:39 8.54 8.56 8.54 8.56 2.6K
15:40 8.57 8.67 8.55 8.64 13.2K
15:41 8.65 8.65 8.60 8.64 13.6K
15:42 8.70 8.70 8.67 8.68 5.0K
15:43 8.68 8.68 8.66 8.66 1.6K
15:44 8.65 8.65 8.64 8.64 1.5K
15:45 8.62 8.62 8.62 8.62 0.2K
15:46 8.61 8.64 8.61 8.63 4.5K
15:47 8.64 8.66 8.64 8.66 2.5K
15:48 8.65 8.66 8.65 8.66 1.4K
15:49 8.66 8.69 8.64 8.69 11.4K
15:50 8.68 8.80 8.68 8.80 9.0K
15:51 8.83 8.84 8.80 8.82 5.8K
15:52 8.81 8.82 8.80 8.82 2.3K
15:53 8.78 8.80 8.78 8.80 8.3K
15:54 8.82 8.82 8.82 8.82 0.8K
15:55 8.83 8.85 8.83 8.84 6.1K
15:56 8.84 8.84 8.82 8.82 2.9K
15:57 8.83 8.84 8.82 8.82 5.6K
15:58 8.81 8.82 8.81 8.83 5.0K
15:59 8.82 8.84 8.80 8.81 46.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据