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 9.22 9.22 9.15 9.15 1.6K
09:31 9.15 9.15 9.15 9.15 0.1K
09:35 9.18 9.18 9.18 9.18 0.6K
09:43 9.19 9.23 9.19 9.23 2.1K
09:47 9.14 9.14 9.06 9.06 2.3K
09:49 9.04 9.04 9.04 9.04 0.4K
09:50 9.10 9.10 9.10 9.10 0.3K
09:53 9.02 9.08 9.01 9.08 0.5K
09:55 9.03 9.03 9.03 9.03 0.6K
09:57 8.97 8.97 8.97 8.97 0.9K
09:58 8.96 8.96 8.96 8.96 0.5K
10:00 8.93 8.99 8.93 8.98 3.1K
10:02 8.99 9.03 8.99 9.03 1.0K
10:05 9.01 9.01 9.01 9.01 0.1K
10:06 9.04 9.05 9.04 9.05 2.4K
10:07 9.07 9.07 9.07 9.07 2.0K
10:08 9.08 9.10 9.08 9.10 2.7K
10:10 9.06 9.06 9.06 9.06 0.6K
10:14 9.08 9.08 9.08 9.08 0.9K
10:21 9.07 9.07 9.07 9.07 0.4K
10:23 9.14 9.14 9.14 9.14 0.8K
10:27 9.11 9.11 9.10 9.10 0.5K
10:28 9.06 9.09 9.06 9.09 2.0K
10:32 9.07 9.07 9.07 9.07 0.1K
10:33 9.07 9.07 9.07 9.07 0.2K
10:34 9.11 9.11 9.11 9.11 0.5K
10:36 9.06 9.06 9.06 9.06 3.6K
10:37 9.07 9.07 9.07 9.07 3.1K
10:39 9.16 9.16 9.12 9.12 2.7K
10:40 9.13 9.13 9.13 9.13 0.2K
10:41 9.12 9.12 9.12 9.12 1.4K
10:44 9.12 9.12 9.10 9.10 0.9K
10:48 9.03 9.03 9.03 9.03 3.6K
10:49 9.00 9.00 9.00 8.99 0.2K
10:50 8.99 8.99 8.99 8.99 1.1K
10:52 9.03 9.03 9.03 9.03 0.4K
10:53 9.03 9.03 9.03 9.03 1.1K
10:54 9.01 9.05 9.01 9.05 0.5K
10:55 9.04 9.04 9.04 9.04 2.0K
10:57 9.02 9.03 9.02 9.03 2.3K
11:00 9.02 9.03 8.98 8.98 5.0K
11:02 8.99 8.99 8.99 8.99 1.5K
11:03 8.99 8.99 8.99 8.99 0.7K
11:04 8.96 8.96 8.96 8.96 0.4K
11:06 8.99 8.99 8.99 8.99 0.3K
11:09 8.98 8.98 8.95 8.95 1.4K
11:11 8.97 8.97 8.97 8.97 1.2K
11:13 8.97 8.97 8.97 8.97 0.5K
11:18 8.97 8.97 8.97 8.97 0.5K
11:22 9.00 9.00 8.96 8.96 0.7K
11:23 8.99 9.02 8.99 9.02 1.9K
11:27 9.04 9.04 9.04 9.04 0.4K
11:29 9.03 9.03 9.03 9.03 0.9K
11:30 9.03 9.03 9.03 9.03 2.2K
11:33 8.99 8.99 8.99 8.99 0.7K
11:35 8.98 8.98 8.98 8.98 0.5K
11:37 8.98 8.98 8.96 8.96 1.7K
11:41 8.91 8.91 8.91 8.90 1.8K
11:43 8.94 8.94 8.94 8.94 0.1K
11:44 8.97 8.99 8.97 8.99 1.5K
11:47 8.95 8.95 8.95 8.95 0.5K
11:48 8.94 8.94 8.94 8.94 1.4K
11:51 8.91 8.91 8.91 8.91 0.1K
11:52 8.91 8.91 8.91 8.91 0.4K
11:53 8.88 8.88 8.88 8.88 4.4K
11:57 8.87 8.87 8.87 8.87 0.5K
12:00 8.85 8.85 8.85 8.85 0.5K
12:04 8.84 8.84 8.84 8.84 0.2K
12:05 8.83 8.83 8.83 8.83 0.5K
12:11 8.85 8.85 8.85 8.85 6.1K
12:13 8.85 8.85 8.85 8.85 0.1K
12:14 8.80 8.80 8.80 8.80 0.2K
12:17 8.84 8.84 8.84 8.84 0.2K
12:18 8.83 8.83 8.83 8.83 0.5K
12:21 8.83 8.90 8.83 8.90 1.9K
12:23 8.90 8.90 8.90 8.90 0.9K
12:31 8.82 8.82 8.80 8.80 5.8K
12:32 8.78 8.78 8.78 8.78 0.2K
12:33 8.80 8.80 8.80 8.80 0.3K
12:36 8.80 8.80 8.80 8.80 0.2K
12:38 8.82 8.82 8.82 8.82 0.7K
12:39 8.77 8.77 8.77 8.77 0.8K
12:40 8.75 8.75 8.75 8.75 0.2K
12:43 8.75 8.75 8.75 8.75 1.0K
12:52 8.73 8.73 8.73 8.72 2.3K
12:54 8.75 8.75 8.75 8.75 0.6K
12:55 8.75 8.75 8.75 8.75 2.4K
12:57 8.71 8.71 8.71 8.71 0.9K
13:02 8.71 8.71 8.71 8.71 2.0K
13:03 8.71 8.71 8.71 8.71 0.5K
13:05 8.72 8.72 8.72 8.72 0.9K
13:07 8.69 8.69 8.69 8.69 1.4K
13:13 8.77 8.77 8.77 8.77 0.2K
13:15 8.69 8.69 8.69 8.69 0.1K
13:16 8.74 8.76 8.74 8.76 0.3K
13:17 8.76 8.76 8.76 8.76 0.2K
13:18 8.76 8.76 8.76 8.76 0.3K
13:23 8.79 8.79 8.79 8.79 0.2K
13:25 8.76 8.78 8.76 8.78 1.5K
13:27 8.76 8.76 8.76 8.76 0.8K
13:28 8.74 8.76 8.74 8.76 1.0K
13:30 8.74 8.74 8.74 8.74 2.3K
13:31 8.73 8.76 8.71 8.76 1.8K
13:32 8.76 8.76 8.76 8.76 0.1K
13:33 8.76 8.77 8.76 8.77 2.3K
13:34 8.75 8.76 8.75 8.76 0.8K
13:39 8.77 8.79 8.77 8.79 0.8K
13:43 8.78 8.78 8.78 8.78 0.3K
13:45 8.79 8.79 8.79 8.79 1.1K
13:52 8.73 8.73 8.73 8.73 0.7K
13:53 8.74 8.74 8.73 8.74 0.6K
13:54 8.74 8.75 8.74 8.75 0.8K
13:55 8.76 8.76 8.76 8.76 0.3K
13:59 8.80 8.80 8.80 8.80 0.4K
14:03 8.78 8.78 8.78 8.78 0.2K
14:04 8.77 8.77 8.77 8.77 0.5K
14:07 8.74 8.74 8.74 8.74 0.4K
14:08 8.77 8.77 8.77 8.77 0.2K
14:10 8.74 8.74 8.74 8.74 2.0K
14:11 8.72 8.72 8.72 8.72 0.5K
14:13 8.71 8.73 8.71 8.73 1.4K
14:16 8.75 8.75 8.75 8.75 1.0K
14:17 8.78 8.78 8.78 8.78 0.9K
14:18 8.78 8.78 8.78 8.78 0.1K
14:20 8.80 8.80 8.80 8.80 0.4K
14:21 8.80 8.93 8.80 8.88 5.3K
14:22 8.85 8.85 8.85 8.85 1.1K
14:24 8.88 8.88 8.88 8.88 0.6K
14:25 8.85 8.85 8.85 8.85 1.3K
14:27 8.84 8.86 8.84 8.86 0.7K
14:28 8.86 8.86 8.86 8.86 0.7K
14:33 8.89 8.89 8.89 8.89 1.0K
14:35 8.86 8.86 8.86 8.86 0.1K
14:36 8.89 8.89 8.89 8.89 0.6K
14:38 8.87 8.87 8.87 8.87 3.1K
14:39 8.89 8.89 8.89 8.89 3.2K
14:40 8.96 8.96 8.96 8.96 0.9K
14:41 8.89 8.89 8.89 8.89 4.7K
14:43 8.89 8.90 8.89 8.90 5.1K
14:45 8.96 8.96 8.96 8.96 0.2K
14:47 8.97 8.97 8.97 8.97 1.0K
14:48 8.98 8.98 8.98 8.98 0.4K
14:49 8.98 8.98 8.98 8.98 0.6K
14:51 8.99 8.99 8.99 8.99 0.3K
14:52 8.98 8.98 8.98 8.98 0.1K
14:53 8.97 8.99 8.97 8.99 3.5K
14:54 8.96 8.96 8.96 8.96 2.7K
14:57 8.98 9.00 8.98 9.00 1.5K
14:58 8.97 8.97 8.97 8.97 2.5K
15:00 8.98 8.98 8.98 8.98 0.2K
15:01 8.94 8.94 8.94 8.94 0.8K
15:03 8.92 8.92 8.92 8.92 0.3K
15:04 8.94 8.94 8.93 8.93 1.1K
15:06 8.94 8.94 8.93 8.93 0.7K
15:08 8.91 8.91 8.91 8.91 0.8K
15:13 8.94 8.94 8.93 8.93 1.8K
15:14 8.93 8.93 8.93 8.93 0.6K
15:15 8.93 8.93 8.93 8.93 0.9K
15:21 8.94 8.94 8.94 8.94 1.3K
15:24 8.93 8.93 8.93 8.93 1.0K
15:26 8.93 8.93 8.93 8.93 0.8K
15:29 8.92 8.92 8.90 8.90 1.1K
15:31 8.87 8.87 8.87 8.87 0.3K
15:33 8.89 8.89 8.89 8.89 0.8K
15:36 8.87 8.89 8.87 8.89 2.2K
15:40 8.83 8.83 8.83 8.82 1.4K
15:44 8.84 8.84 8.84 8.84 0.6K
15:45 8.86 8.87 8.86 8.87 1.4K
15:46 8.88 8.88 8.86 8.86 1.4K
15:47 8.86 8.86 8.85 8.85 0.3K
15:48 8.88 8.88 8.82 8.82 2.3K
15:49 8.80 8.80 8.80 8.80 0.6K
15:50 8.79 8.83 8.79 8.83 3.9K
15:51 8.83 8.85 8.82 8.83 4.7K
15:54 8.83 8.83 8.79 8.79 3.0K
15:55 8.79 8.82 8.79 8.80 5.9K
15:56 8.82 8.82 8.82 8.82 4.7K
15:57 8.82 8.82 8.81 8.82 5.7K
15:58 8.83 8.83 8.82 8.83 3.1K
15:59 8.82 8.82 8.77 8.80 53.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据