数字标识

DMRC
🏛️ 美国 →
10.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 38.47 39.14 37.45 37.45 0.1M
2024-12-30 37.62 39.07 36.26 38.30 0.1M
2024-12-27 38.65 38.65 37.32 38.00 0.1M
2024-12-26 37.70 39.16 37.33 38.77 0.1M
2024-12-24 37.56 38.12 37.06 37.89 0.1M
2024-12-23 36.96 37.85 36.36 37.49 0.1M
2024-12-20 35.89 37.86 35.60 36.92 0.2M
2024-12-19 37.20 37.55 35.77 36.25 0.1M
2024-12-18 38.11 39.20 36.36 36.80 0.2M
2024-12-17 35.32 39.00 35.10 38.45 0.2M
2024-12-16 34.43 36.07 34.18 35.50 0.2M
2024-12-13 35.11 35.52 33.98 34.61 0.1M
2024-12-12 37.27 37.52 34.93 35.34 0.1M
2024-12-11 36.32 37.99 36.04 37.41 0.2M
2024-12-10 34.81 36.15 34.33 36.09 0.1M
2024-12-09 35.02 36.23 34.95 35.03 0.1M
2024-12-06 35.25 36.66 34.65 34.89 0.1M
2024-12-05 34.13 35.14 33.95 34.91 0.1M
2024-12-04 34.56 36.57 34.07 34.28 0.2M
2024-12-03 34.14 34.99 33.77 34.38 0.1M
2024-12-02 33.79 34.82 33.47 34.47 0.1M
2024-11-29 33.89 34.48 33.73 33.89 0.1M
2024-11-27 33.34 33.95 32.43 33.84 0.1M
2024-11-26 33.50 34.00 32.00 33.26 0.1M
2024-11-25 33.17 34.71 32.98 33.71 0.2M
2024-11-22 31.32 33.30 31.32 32.67 0.1M
2024-11-21 31.63 32.31 31.29 31.37 0.1M
2024-11-20 32.35 32.75 31.10 31.36 0.2M
2024-11-19 28.71 33.89 28.71 32.37 0.3M
2024-11-18 27.32 29.50 27.16 28.91 0.3M
2024-11-15 28.90 29.74 27.17 27.17 0.5M
2024-11-14 31.53 31.98 30.01 30.12 0.2M
2024-11-13 32.68 33.04 31.38 31.46 0.1M
2024-11-12 32.59 33.53 32.33 32.47 0.1M
2024-11-11 32.85 33.29 31.51 32.76 0.1M
2024-11-08 32.81 32.96 32.12 32.55 0.1M
2024-11-07 32.92 33.03 31.69 32.72 0.1M
2024-11-06 34.50 34.77 31.47 33.26 0.2M
2024-11-05 32.59 33.49 32.25 32.92 0.1M
2024-11-04 31.82 32.38 31.23 32.18 0.1M
2024-11-01 31.48 32.24 31.04 31.95 0.1M
2024-10-31 31.75 31.77 30.61 30.98 0.1M
2024-10-30 32.39 33.13 31.84 31.87 0.1M
2024-10-29 32.20 32.80 32.17 32.44 0.1M
2024-10-28 32.61 33.31 31.98 32.35 0.1M
2024-10-25 31.29 32.27 30.70 32.12 0.1M
2024-10-24 31.48 31.83 30.67 31.03 0.1M
2024-10-23 32.11 32.21 30.42 31.28 0.1M
2024-10-22 32.03 32.72 30.75 32.28 0.1M
2024-10-21 29.75 32.14 29.60 32.08 0.1M
2024-10-18 29.72 30.08 29.39 30.00 0.1M
2024-10-17 29.67 30.35 29.36 29.50 0.1M
2024-10-16 29.95 29.95 29.44 29.65 0.1M
2024-10-15 29.46 30.09 29.36 29.68 0.1M
2024-10-14 29.91 29.91 28.80 29.59 0.1M
2024-10-11 27.59 29.33 27.59 29.17 0.1M
2024-10-10 28.05 28.27 27.60 27.66 0.1M
2024-10-09 28.79 28.97 28.17 28.31 0.1M
2024-10-08 27.93 29.25 27.80 28.73 0.1M
2024-10-07 28.63 28.80 27.85 27.87 0.1M
2024-10-04 28.51 29.63 28.30 28.64 0.1M
2024-10-03 26.93 27.97 26.82 27.92 0.1M
2024-10-02 26.07 27.42 26.05 27.13 0.1M
2024-10-01 26.99 26.99 26.06 26.18 0.1M
2024-09-30 27.01 27.25 26.52 26.88 0.1M
2024-09-27 27.09 28.00 26.67 27.09 0.1M
2024-09-26 27.00 27.25 26.49 26.74 0.1M
2024-09-25 27.52 27.76 26.32 26.47 0.2M
2024-09-24 27.88 28.43 27.43 27.54 0.1M
2024-09-23 28.28 28.68 27.79 27.88 0.1M
2024-09-20 28.30 28.92 27.73 28.13 0.2M
2024-09-19 28.80 28.80 27.10 28.53 0.0M
2024-09-18 28.45 28.84 27.61 27.91 0.1M
2024-09-17 29.43 29.70 27.93 28.45 0.1M
2024-09-16 29.53 29.73 29.10 29.23 0.1M
2024-09-13 29.00 29.71 28.68 29.60 0.1M
2024-09-12 28.50 29.03 28.29 28.72 0.1M
2024-09-11 28.51 28.63 27.89 28.39 0.1M
2024-09-10 28.78 28.85 27.58 28.55 0.1M
2024-09-09 25.97 28.78 25.97 28.75 0.1M
2024-09-06 26.08 26.08 25.25 25.81 0.1M
2024-09-05 26.37 26.52 25.73 26.09 0.1M
2024-09-04 27.21 27.54 26.37 26.47 0.1M
2024-09-03 28.59 29.33 27.21 27.40 0.1M
2024-08-30 28.56 28.92 28.02 28.69 0.1M
2024-08-29 27.53 28.38 27.53 28.32 0.1M
2024-08-28 28.02 28.02 26.92 27.10 0.1M
2024-08-27 28.08 28.66 27.72 28.02 0.1M
2024-08-26 29.09 29.09 28.36 28.46 0.1M
2024-08-23 27.73 29.03 27.66 28.81 0.1M
2024-08-22 27.57 28.20 26.75 27.52 0.1M
2024-08-21 27.32 27.81 26.84 27.52 0.1M
2024-08-20 26.86 27.68 26.54 27.21 0.1M
2024-08-19 26.30 27.00 25.21 26.94 0.1M
2024-08-16 26.03 26.44 25.58 26.07 0.1M
2024-08-15 24.64 26.70 24.28 26.01 0.2M
2024-08-14 28.00 28.00 22.39 24.15 0.5M
2024-08-13 28.59 29.63 28.49 28.84 0.1M
2024-08-12 28.50 28.70 27.95 28.36 0.1M
2024-08-09 29.18 29.29 28.44 28.47 0.1M
2024-08-08 28.99 29.56 28.12 29.18 0.1M
2024-08-07 29.39 30.08 27.97 28.40 0.1M
2024-08-06 28.60 29.38 28.07 28.82 0.1M
2024-08-05 25.74 29.17 25.74 28.46 0.1M
2024-08-02 30.40 30.56 29.55 29.91 0.1M
2024-08-01 32.10 32.72 30.75 31.39 0.1M
2024-07-31 33.22 33.30 31.97 31.99 0.1M
2024-07-30 33.80 34.00 32.56 32.95 0.1M
2024-07-29 34.41 34.50 33.11 33.69 0.1M
2024-07-26 34.48 34.84 33.65 34.38 0.1M
2024-07-25 33.39 34.78 32.80 33.95 0.1M
2024-07-24 34.09 34.52 33.10 33.37 0.1M
2024-07-23 33.12 34.59 32.72 34.41 0.1M
2024-07-22 32.58 33.35 32.26 33.22 0.1M
2024-07-19 33.13 33.29 32.19 32.61 0.1M
2024-07-18 33.38 33.70 32.42 33.02 0.1M
2024-07-17 33.40 34.11 32.84 33.47 0.1M
2024-07-16 33.94 34.79 33.59 34.48 0.1M
2024-07-15 33.20 33.96 32.96 33.37 0.1M
2024-07-12 32.62 33.16 32.15 32.70 0.1M
2024-07-11 31.42 32.29 30.87 32.12 0.1M
2024-07-10 30.92 30.99 30.30 30.48 0.2M
2024-07-09 30.79 31.01 30.22 30.80 0.1M
2024-07-08 31.46 31.75 30.41 30.88 0.1M
2024-07-05 30.47 31.37 30.26 31.36 0.1M
2024-07-03 31.60 31.60 30.69 30.75 0.1M
2024-07-02 30.56 31.94 30.39 31.29 0.1M
2024-07-01 30.94 30.99 29.99 30.48 0.1M
2024-06-28 31.11 31.70 30.73 31.01 0.3M
2024-06-27 30.87 31.86 30.66 30.92 0.1M
2024-06-26 29.93 31.24 29.43 30.93 0.1M
2024-06-25 28.78 30.19 28.68 30.11 0.2M
2024-06-24 28.36 29.92 27.51 28.88 0.2M
2024-06-21 25.22 26.47 25.05 26.24 0.2M
2024-06-20 26.51 26.51 25.19 25.27 0.3M
2024-06-18 25.77 26.18 25.01 25.79 0.3M
2024-06-17 26.95 26.95 25.86 26.03 0.1M
2024-06-14 27.82 27.82 27.00 27.12 0.1M
2024-06-13 28.20 28.81 27.83 28.01 0.1M
2024-06-12 29.45 29.57 28.20 28.38 0.1M
2024-06-11 28.53 28.87 28.09 28.55 0.1M
2024-06-10 28.00 29.08 27.76 28.90 0.1M
2024-06-07 28.87 29.53 28.01 28.13 0.2M
2024-06-06 28.98 29.70 28.87 29.37 0.1M
2024-06-05 28.27 29.62 27.75 29.21 0.2M
2024-06-04 27.90 28.12 27.26 28.12 0.1M
2024-06-03 26.99 28.02 26.62 27.87 0.1M
2024-05-31 26.61 27.39 26.02 26.84 0.2M
2024-05-30 26.77 26.89 26.18 26.40 0.1M
2024-05-29 26.60 26.98 26.51 26.70 0.1M
2024-05-28 27.18 27.64 26.61 27.13 0.1M
2024-05-24 26.84 27.75 26.62 27.02 0.2M
2024-05-23 27.00 27.20 26.27 26.73 0.1M
2024-05-22 26.16 26.93 25.86 26.88 0.2M
2024-05-21 25.94 26.99 25.53 26.42 0.2M
2024-05-20 25.50 26.10 24.96 26.05 0.1M
2024-05-17 25.03 25.25 24.62 25.23 0.1M
2024-05-16 25.44 25.75 24.75 24.98 0.1M
2024-05-15 25.48 25.86 25.08 25.39 0.1M
2024-05-14 24.25 25.76 24.25 25.19 0.2M
2024-05-13 23.19 24.43 23.19 23.98 0.1M
2024-05-10 22.98 23.14 22.59 22.96 0.1M
2024-05-09 22.43 23.50 22.40 23.02 0.2M
2024-05-08 22.34 22.86 22.24 22.50 0.1M
2024-05-07 22.94 23.33 22.81 22.98 0.2M
2024-05-06 23.01 23.30 22.49 22.99 0.2M
2024-05-03 24.08 25.75 22.55 22.88 0.4M
2024-05-02 21.90 22.64 21.61 22.61 0.2M
2024-05-01 21.32 22.64 21.00 21.83 0.2M
2024-04-30 21.60 22.04 21.14 21.14 0.2M
2024-04-29 22.39 22.59 21.75 21.82 0.1M
2024-04-26 21.52 22.63 21.35 22.38 0.2M
2024-04-25 21.97 22.00 21.45 21.52 0.1M
2024-04-24 22.40 23.12 22.07 22.23 0.2M
2024-04-23 22.57 23.14 22.16 22.22 0.2M
2024-04-22 22.65 23.14 22.09 22.59 0.3M
2024-04-19 22.82 23.15 22.42 22.59 0.2M
2024-04-18 22.59 23.06 22.50 22.99 0.1M
2024-04-17 23.00 23.13 22.46 22.65 0.1M
2024-04-16 22.62 23.51 22.34 22.95 0.2M
2024-04-15 23.65 23.65 22.75 22.92 0.2M
2024-04-12 23.90 24.08 23.26 23.43 0.1M
2024-04-11 23.89 24.50 23.89 24.22 0.1M
2024-04-10 23.54 24.15 23.11 23.79 0.2M
2024-04-09 24.74 24.74 23.92 24.11 0.1M
2024-04-08 24.68 24.87 24.28 24.66 0.1M
2024-04-05 24.50 25.00 23.84 24.49 0.2M
2024-04-04 26.42 26.42 24.65 24.74 0.2M
2024-04-03 25.75 26.56 25.75 26.00 0.2M
2024-04-02 26.16 26.39 25.36 25.94 0.1M
2024-04-01 27.10 27.15 26.36 26.56 0.1M
2024-03-28 27.07 27.27 26.67 27.18 0.3M
2024-03-27 27.32 27.60 26.72 27.02 0.1M
2024-03-26 27.36 28.34 26.89 27.17 0.1M
2024-03-25 27.64 27.64 26.51 26.87 0.1M
2024-03-22 27.02 28.40 26.43 27.51 0.2M
2024-03-21 28.80 29.03 27.11 27.38 0.2M
2024-03-20 27.36 28.90 27.20 28.57 0.2M
2024-03-19 27.07 28.18 26.95 27.53 0.1M
2024-03-18 27.01 28.17 26.30 27.16 0.1M
2024-03-15 27.21 28.24 26.78 26.90 0.4M
2024-03-14 30.64 30.64 27.02 27.60 0.2M
2024-03-13 30.50 30.76 30.01 30.57 0.1M
2024-03-12 30.84 31.24 30.32 30.78 0.1M
2024-03-11 30.63 31.47 30.01 30.87 0.2M
2024-03-08 31.00 31.79 30.53 30.84 0.2M
2024-03-07 32.50 32.50 30.36 30.58 0.2M
2024-03-06 33.20 33.26 31.56 32.13 0.2M
2024-03-05 33.34 34.00 32.41 32.50 0.1M
2024-03-04 35.53 35.53 33.27 33.80 0.1M
2024-03-01 34.96 36.29 34.38 35.27 0.2M
2024-02-29 39.50 40.72 34.27 35.06 0.4M
2024-02-28 41.48 41.99 39.59 39.97 0.1M
2024-02-27 38.92 41.97 38.25 41.69 0.2M
2024-02-26 35.57 38.79 35.53 38.33 0.1M
2024-02-23 36.30 36.79 35.16 35.87 0.1M
2024-02-22 36.32 36.81 35.84 36.07 0.1M
2024-02-21 36.34 37.07 35.27 35.91 0.1M
2024-02-20 37.57 38.00 36.23 37.24 0.1M
2024-02-16 39.10 39.70 38.19 38.39 0.1M
2024-02-15 39.60 39.65 38.09 39.49 0.1M
2024-02-14 38.08 39.07 37.41 38.89 0.1M
2024-02-13 39.59 40.00 37.33 37.83 0.1M
2024-02-12 41.56 43.43 40.05 41.62 0.2M
2024-02-09 39.57 41.88 39.47 41.18 0.1M
2024-02-08 38.00 39.69 37.79 39.37 0.1M
2024-02-07 38.80 38.95 37.28 37.84 0.1M
2024-02-06 36.75 38.80 36.75 38.80 0.1M
2024-02-05 37.04 37.42 36.18 37.07 0.1M
2024-02-02 35.72 37.75 35.60 37.18 0.1M
2024-02-01 35.61 36.73 34.83 36.32 0.1M
2024-01-31 36.89 37.10 35.30 35.42 0.1M
2024-01-30 37.86 38.15 36.59 36.98 0.1M
2024-01-29 37.26 38.25 36.71 38.20 0.1M
2024-01-26 35.76 37.37 35.52 37.23 0.1M
2024-01-25 37.60 38.07 35.12 35.38 0.1M
2024-01-24 39.45 39.93 36.54 36.78 0.1M
2024-01-23 39.57 39.57 38.34 38.81 0.1M
2024-01-22 36.70 39.97 36.70 38.79 0.2M
2024-01-19 36.58 36.58 35.00 36.12 0.1M
2024-01-18 36.24 36.85 35.15 36.08 0.1M
2024-01-17 35.01 36.04 34.61 35.92 0.1M
2024-01-16 35.78 36.38 35.30 35.61 0.1M
2024-01-12 36.48 37.00 35.98 36.27 0.1M
2024-01-11 36.10 36.41 35.06 36.05 0.0M
2024-01-10 35.63 36.25 35.32 36.22 0.0M
2024-01-09 34.43 36.35 34.00 35.82 0.1M
2024-01-08 33.64 35.35 33.63 35.18 0.0M
2024-01-05 34.13 35.13 32.89 33.73 0.1M
2024-01-04 34.90 34.90 34.15 34.43 0.1M
2024-01-03 35.14 36.68 34.27 34.68 0.1M
2024-01-02 36.00 36.78 35.00 35.43 0.1M