Diginex Inc

DGNX
🏛️ 美国 →
30.99
最后更新: 2025-10-08
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 49.99 49.99 48.73 49.99 3.3K
09:32 49.99 49.99 49.99 49.99 0.0K
09:33 49.99 49.99 49.99 49.99 0.0K
09:34 49.99 49.99 49.99 49.99 0.0K
09:35 49.99 49.99 49.99 49.99 0.0K
09:36 49.99 49.99 49.99 49.99 0.1K
09:37 49.99 50.11 49.99 50.11 0.4K
09:38 50.11 50.11 50.11 50.11 0.2K
09:39 50.11 51.00 50.11 51.00 0.6K
09:40 50.50 50.50 50.50 50.50 0.2K
09:41 50.50 51.00 50.50 51.00 0.5K
09:42 51.00 51.00 50.00 50.00 0.8K
09:43 50.00 50.00 50.00 50.00 0.1K
09:44 50.00 50.00 50.00 50.00 0.3K
09:45 50.00 51.00 50.00 51.00 1.1K
09:46 52.13 54.52 52.13 54.52 4.8K
09:47 54.52 54.52 54.08 54.50 1.0K
09:48 54.50 54.50 51.39 51.39 3.1K
09:49 51.39 51.39 51.39 51.39 0.2K
09:50 51.39 52.00 51.39 52.00 1.0K
09:51 52.00 52.00 52.00 52.00 0.2K
09:52 52.00 53.98 52.00 53.98 0.2K
09:53 53.98 53.98 53.00 53.00 0.2K
09:54 53.00 53.00 53.00 53.00 0.2K
09:55 53.00 53.00 53.00 53.00 0.2K
09:56 53.00 53.03 53.00 53.03 0.2K
09:57 53.03 54.00 53.03 54.00 1.4K
09:58 54.00 54.00 54.00 54.00 0.1K
09:59 54.00 55.00 54.00 55.00 2.9K
10:00 55.00 55.00 53.27 53.27 0.4K
10:01 53.27 53.27 53.27 53.27 0.1K
10:02 54.00 54.00 54.00 54.00 2.1K
10:03 54.00 54.00 54.00 54.00 0.1K
10:04 54.00 54.00 54.00 54.00 0.0K
10:05 54.00 54.00 54.00 54.00 0.1K
10:06 54.00 54.34 54.00 54.34 0.2K
10:07 54.34 54.38 54.34 54.38 0.2K
10:08 54.38 54.38 54.38 54.38 0.0K
10:09 54.38 54.38 54.38 54.38 0.0K
10:10 54.38 54.38 54.38 54.38 0.2K
10:11 54.38 54.38 54.38 54.38 0.0K
10:12 54.38 54.38 54.38 54.38 0.2K
10:13 54.38 54.38 54.38 54.38 0.0K
10:14 54.38 54.97 54.38 54.97 0.1K
10:15 54.97 54.99 54.97 54.99 0.4K
10:16 54.55 54.61 54.40 54.61 0.4K
10:17 54.61 54.61 54.61 54.61 0.2K
10:18 54.61 54.61 54.61 54.61 0.3K
10:19 54.61 54.61 54.61 54.61 0.0K
10:20 54.61 54.61 54.61 54.61 0.0K
10:21 54.61 54.61 54.31 54.31 0.2K
10:22 54.31 54.31 54.00 54.00 2.5K
10:23 54.00 54.00 54.00 54.00 0.0K
10:24 54.00 54.00 54.00 54.00 0.1K
10:25 53.62 53.62 53.62 53.62 0.5K
10:26 53.85 53.85 53.85 53.85 1.2K
10:27 53.85 53.85 53.85 53.85 0.1K
10:28 54.59 54.59 54.59 54.59 0.4K
10:29 54.59 54.59 54.59 54.59 0.0K
10:30 54.59 54.59 53.70 53.70 0.6K
10:31 53.70 53.70 53.70 53.70 0.0K
10:32 53.70 53.70 53.70 53.70 0.1K
10:33 53.70 54.16 53.70 53.70 0.6K
10:34 53.70 53.85 53.70 53.85 0.1K
10:35 53.85 53.86 53.70 53.70 0.5K
10:36 53.70 53.70 53.70 53.70 0.0K
10:37 53.70 53.70 53.70 53.70 0.1K
10:38 53.70 53.71 53.70 53.71 0.1K
10:39 53.71 53.71 53.71 53.71 0.1K
10:40 53.70 53.70 53.70 53.70 0.9K
10:41 53.70 54.10 53.70 54.10 3.0K
10:42 54.10 54.10 51.56 51.56 2.4K
10:43 51.40 51.40 51.40 51.40 0.2K
10:44 51.40 51.40 51.40 51.40 0.0K
10:45 51.40 52.50 51.40 52.50 0.3K
10:46 52.50 52.70 52.50 52.70 0.4K
10:47 52.70 52.70 52.70 52.70 0.0K
10:48 52.70 52.70 52.70 52.70 0.0K
10:49 52.70 52.70 52.05 52.05 0.2K
10:50 52.05 52.05 51.72 51.85 0.4K
10:51 51.85 51.85 51.85 51.85 0.4K
10:52 51.85 51.85 51.85 51.85 0.1K
10:53 51.85 51.85 51.85 51.85 0.0K
10:54 51.85 51.85 51.00 51.00 0.3K
10:55 51.00 51.00 51.00 51.00 0.2K
10:56 51.00 51.05 51.00 51.05 0.4K
10:57 51.05 51.05 51.05 51.05 0.0K
10:58 51.05 51.05 51.05 51.05 0.3K
10:59 52.60 52.60 52.60 52.60 0.3K
11:00 52.60 52.60 52.50 52.50 0.3K
11:01 52.50 53.50 52.50 53.50 0.6K
11:02 53.50 53.50 53.50 53.50 0.2K
11:03 53.50 53.50 51.88 51.88 0.4K
11:04 51.88 51.88 51.88 51.88 0.1K
11:05 51.88 51.96 51.88 51.96 0.2K
11:06 51.96 51.96 51.96 51.96 0.0K
11:07 51.96 51.96 51.45 51.45 0.2K
11:08 51.45 52.00 51.45 52.00 0.4K
11:09 52.00 52.00 52.00 52.00 0.1K
11:10 52.00 52.00 52.00 52.00 0.1K
11:11 52.00 52.00 52.00 52.00 0.0K
11:12 52.00 52.00 52.00 52.00 0.0K
11:13 52.00 52.00 52.00 52.00 0.0K
11:14 52.00 52.00 52.00 52.00 0.2K
11:15 52.00 52.00 52.00 52.00 0.0K
11:16 52.00 52.00 52.00 52.00 0.0K
11:17 52.00 52.00 52.00 52.00 0.2K
11:18 52.00 52.00 52.00 52.00 0.0K
11:19 52.00 52.00 52.00 52.00 0.0K
11:20 52.00 52.00 51.41 51.41 0.4K
11:21 51.41 51.41 51.41 51.41 0.0K
11:22 51.41 51.41 51.41 51.41 0.1K
11:23 51.41 51.41 51.41 51.41 0.2K
11:24 51.41 51.41 51.41 51.41 0.2K
11:25 51.41 51.41 51.41 51.41 0.1K
11:26 51.41 51.41 51.41 51.41 0.0K
11:27 51.41 51.41 50.11 50.11 0.2K
11:28 50.11 50.11 50.11 50.11 0.1K
11:29 50.11 50.11 50.11 50.11 0.0K
11:30 50.11 50.11 50.11 50.11 0.2K
11:31 50.31 50.31 50.31 50.31 0.4K
11:32 50.31 50.32 50.31 50.32 0.2K
11:33 50.32 51.38 50.32 51.38 0.4K
11:34 51.38 51.38 51.38 51.38 0.2K
11:35 51.38 51.38 51.38 51.38 0.0K
11:36 51.38 51.38 51.38 51.38 0.1K
11:37 51.38 51.38 51.38 51.38 0.0K
11:38 51.38 51.38 51.38 51.38 0.0K
11:39 51.38 51.38 50.35 50.35 0.3K
11:40 50.35 50.35 50.35 50.35 0.0K
11:41 50.35 50.35 50.35 50.35 0.2K
11:42 50.35 50.35 50.35 50.35 0.1K
11:43 50.35 50.35 50.35 50.35 0.1K
11:44 50.35 50.35 50.35 50.35 0.0K
11:45 50.35 50.35 50.35 50.35 0.3K
11:46 50.80 50.80 50.80 50.80 0.1K
11:47 50.80 50.80 50.80 50.80 0.0K
11:48 50.80 52.00 50.80 52.00 0.3K
11:49 52.00 52.00 52.00 52.00 0.0K
11:50 52.00 52.00 51.30 51.30 0.1K
11:51 50.45 50.45 50.45 50.45 0.3K
11:52 50.45 50.45 50.45 50.45 0.2K
11:53 50.45 50.45 50.45 50.45 0.1K
11:54 50.45 50.45 50.45 50.45 0.0K
11:55 50.45 50.45 50.45 50.45 0.1K
11:56 50.45 50.45 50.45 50.45 0.2K
11:57 50.45 50.50 50.45 50.50 0.2K
11:58 50.50 50.50 50.50 50.50 0.0K
11:59 50.50 50.57 50.50 50.57 0.2K
12:00 50.57 51.30 50.57 51.30 0.3K
12:01 51.30 51.30 50.30 50.30 0.3K
12:02 50.30 50.30 50.30 50.30 0.3K
12:03 50.30 50.30 50.30 50.30 0.0K
12:04 50.30 50.30 50.30 50.30 0.0K
12:05 50.30 50.30 50.30 50.30 0.2K
12:06 50.30 51.02 50.30 51.02 0.1K
12:07 51.02 51.02 50.70 50.70 0.3K
12:08 50.70 51.24 50.70 51.24 2.1K
12:09 51.24 51.24 51.24 51.24 0.0K
12:10 51.24 51.24 51.24 51.24 0.1K
12:11 51.24 51.24 51.24 51.24 0.2K
12:12 51.24 51.24 51.24 51.24 0.1K
12:13 51.24 51.24 51.24 51.24 0.0K
12:14 51.24 51.24 51.24 51.24 0.0K
12:15 51.24 51.24 51.24 51.24 0.0K
12:16 51.24 51.24 51.24 51.24 0.0K
12:17 51.24 51.24 51.24 51.24 0.0K
12:18 50.16 50.16 50.16 50.16 2.1K
12:19 50.01 50.21 50.01 50.21 0.8K
12:20 50.21 50.21 50.02 50.02 1.2K
12:21 50.02 50.02 50.02 50.02 0.3K
12:22 50.02 50.02 50.02 50.02 0.5K
12:23 50.02 50.02 50.02 50.02 0.1K
12:24 50.02 50.16 50.02 50.16 0.2K
12:25 50.16 50.16 50.16 50.16 0.0K
12:26 50.16 50.16 50.16 50.16 0.0K
12:27 50.16 50.16 50.16 50.16 0.0K
12:28 50.16 50.16 50.16 50.16 0.0K
12:29 50.16 50.16 50.16 50.16 0.0K
12:30 50.29 50.29 50.29 50.29 0.4K
12:31 50.29 50.29 50.29 50.29 0.0K
12:32 50.29 50.29 50.29 50.29 0.0K
12:33 50.29 50.29 50.29 50.29 0.2K
12:34 50.29 50.29 50.29 50.29 0.0K
12:35 51.87 51.87 51.87 51.87 0.3K
12:36 51.87 51.87 51.87 51.87 0.0K
12:37 50.50 50.50 50.50 50.50 0.4K
12:38 50.50 50.50 50.50 50.50 0.0K
12:39 50.50 50.50 50.50 50.50 0.0K
12:40 50.75 50.75 50.75 50.75 0.3K
12:41 50.75 50.75 50.75 50.75 0.0K
12:42 50.75 50.75 50.75 50.75 0.0K
12:43 50.75 50.75 50.20 50.20 0.8K
12:44 50.20 50.20 50.20 50.20 0.4K
12:45 50.20 50.20 50.20 50.20 0.0K
12:46 50.45 51.06 50.45 51.06 0.5K
12:47 51.06 51.06 51.06 51.06 0.0K
12:48 51.06 51.06 51.06 51.06 0.0K
12:49 51.06 51.06 51.06 51.06 0.0K
12:50 51.06 51.06 51.06 51.06 0.0K
12:51 51.06 51.06 51.06 51.06 0.0K
12:52 51.06 51.06 51.06 51.06 0.0K
12:53 51.06 51.06 51.06 51.06 0.0K
12:54 51.06 51.06 50.42 50.42 0.3K
12:55 50.42 50.42 50.42 50.42 0.0K
12:56 50.42 50.42 50.42 50.42 0.1K
12:57 50.42 50.42 50.42 50.42 0.0K
12:58 50.42 50.42 50.42 50.42 0.0K
12:59 50.42 50.42 50.42 50.42 0.2K
13:00 50.50 50.50 50.50 50.50 0.3K
13:01 50.50 50.50 50.50 50.50 0.0K
13:02 50.50 50.50 50.50 50.50 0.1K
13:03 50.50 50.50 50.50 50.50 0.1K
13:04 50.50 50.50 50.50 50.50 0.0K
13:05 50.50 50.50 50.50 50.50 0.0K
13:06 50.50 50.50 50.50 50.50 0.0K
13:07 50.50 50.50 50.50 50.50 0.1K
13:08 50.50 50.50 50.20 50.20 0.4K
13:09 50.20 50.20 50.20 50.20 0.0K
13:10 50.20 50.20 50.20 50.20 0.0K
13:11 50.20 50.20 50.20 50.20 0.0K
13:12 50.20 50.20 50.20 50.20 0.0K
13:13 50.20 50.20 50.20 50.20 0.0K
13:14 50.71 50.71 50.71 50.71 0.3K
13:15 50.71 50.71 50.71 50.71 0.0K
13:16 50.51 50.51 50.51 50.51 0.3K
13:17 50.51 50.51 50.51 50.51 0.0K
13:18 50.51 50.51 50.51 50.51 0.0K
13:19 50.51 50.51 50.51 50.51 0.0K
13:20 50.51 50.51 50.51 50.51 0.0K
13:21 50.51 50.51 50.51 50.51 0.0K
13:22 50.50 50.50 50.50 50.50 0.7K
13:23 50.51 50.51 50.51 50.51 0.2K
13:24 50.51 50.51 50.51 50.51 0.0K
13:25 50.51 50.51 50.51 50.51 0.0K
13:26 50.51 50.51 50.51 50.51 0.1K
13:27 50.51 50.51 50.51 50.51 0.1K
13:28 50.51 50.51 50.51 50.51 0.2K
13:29 50.51 50.51 50.45 50.45 0.4K
13:30 50.45 50.45 50.45 50.45 0.0K
13:31 50.45 50.45 50.45 50.45 0.0K
13:32 50.45 50.45 50.45 50.45 0.0K
13:33 50.45 50.45 50.45 50.45 0.0K
13:34 50.45 50.45 50.45 50.45 0.0K
13:35 50.45 50.45 50.45 50.45 0.0K
13:36 50.45 50.45 50.45 50.45 0.3K
13:37 50.45 50.45 50.45 50.45 0.0K
13:38 50.89 50.89 50.89 50.89 0.1K
13:39 50.89 50.89 50.89 50.89 0.3K
13:40 50.89 50.89 50.89 50.89 0.0K
13:41 50.89 50.89 50.89 50.89 0.0K
13:42 50.89 50.89 50.89 50.89 0.1K
13:43 50.89 50.89 50.89 50.89 0.5K
13:44 50.89 50.89 50.89 50.89 0.0K
13:45 50.89 50.89 50.89 50.89 0.0K
13:46 50.89 50.89 50.89 50.89 0.0K
13:47 50.89 50.89 50.89 50.89 0.0K
13:48 50.89 50.89 50.89 50.89 0.0K
13:49 50.89 50.89 50.89 50.89 0.0K
13:50 50.89 50.89 50.89 50.89 0.1K
13:51 50.52 50.52 50.52 50.52 0.3K
13:52 50.52 50.52 50.52 50.52 0.0K
13:53 50.52 50.52 50.50 50.50 0.2K
13:54 50.50 50.50 50.50 50.50 0.0K
13:55 50.50 50.50 50.50 50.50 0.0K
13:56 50.50 50.50 50.50 50.50 0.0K
13:57 50.50 50.50 50.50 50.50 0.0K
13:58 50.50 50.61 50.50 50.61 0.3K
13:59 50.61 50.61 50.61 50.61 0.0K
14:00 50.61 50.61 50.61 50.61 0.0K
14:01 50.61 51.01 50.61 51.01 0.2K
14:02 51.01 51.01 51.01 51.01 0.0K
14:03 51.40 51.40 51.40 51.40 0.2K
14:04 51.40 51.40 51.40 51.40 0.0K
14:05 50.30 50.30 50.30 50.30 0.3K
14:06 50.30 50.30 50.30 50.30 0.0K
14:07 50.30 50.30 50.30 50.30 0.0K
14:08 50.30 50.30 50.30 50.30 0.0K
14:09 50.30 50.30 50.30 50.30 0.0K
14:10 50.30 50.30 50.30 50.30 0.0K
14:11 50.30 50.30 50.30 50.30 0.1K
14:12 50.30 50.30 50.30 50.30 0.1K
14:13 50.30 50.30 50.30 50.30 0.2K
14:14 50.30 50.30 50.30 50.30 0.0K
14:15 50.30 50.30 50.30 50.30 0.1K
14:16 50.30 50.30 50.30 50.30 0.1K
14:17 50.36 50.36 50.36 50.36 0.2K
14:18 50.36 50.36 50.36 50.36 0.0K
14:19 50.36 50.36 50.36 50.36 0.4K
14:20 50.36 50.36 50.36 50.36 0.0K
14:21 50.36 50.36 50.36 50.36 0.0K
14:22 50.36 50.36 50.36 50.36 0.0K
14:23 51.37 51.37 51.37 51.37 0.3K
14:24 50.51 50.51 50.51 50.51 0.5K
14:25 50.51 50.51 50.51 50.51 0.3K
14:26 50.51 50.51 50.51 50.51 0.0K
14:27 50.51 50.51 50.51 50.51 0.0K
14:28 50.51 50.51 50.51 50.51 0.0K
14:29 50.51 50.51 50.51 50.51 0.0K
14:30 50.51 50.51 50.51 50.51 0.0K
14:31 50.51 50.51 50.51 50.51 0.1K
14:32 50.51 50.51 50.51 50.51 0.2K
14:33 50.51 50.51 50.20 50.20 0.1K
14:34 50.20 50.20 50.20 50.20 0.0K
14:35 50.20 50.20 50.20 50.20 0.0K
14:36 50.20 50.20 50.18 50.18 0.9K
14:37 50.18 50.18 50.18 50.18 0.0K
14:38 50.18 50.18 50.18 50.18 0.0K
14:39 50.18 50.18 50.18 50.18 0.0K
14:40 50.18 50.18 50.18 50.18 0.0K
14:41 50.18 50.18 50.18 50.18 0.0K
14:42 50.18 50.18 50.16 50.16 0.1K
14:43 50.16 50.16 50.16 50.16 0.0K
14:44 50.16 50.16 50.16 50.16 0.0K
14:45 50.16 50.16 50.16 50.16 0.0K
14:46 50.10 50.10 50.10 50.10 0.4K
14:47 50.10 50.10 50.10 50.10 0.2K
14:48 50.10 50.10 50.10 50.10 0.0K
14:49 50.10 50.10 50.10 50.10 0.0K
14:50 50.10 50.10 50.10 50.10 0.1K
14:51 50.10 50.10 50.10 50.10 0.0K
14:52 50.10 50.10 50.10 50.10 0.1K
14:53 50.10 50.10 50.10 50.10 0.2K
14:54 50.10 50.10 50.10 50.10 0.2K
14:55 50.10 50.10 50.10 50.10 0.0K
14:56 50.10 50.10 50.10 50.10 0.0K
14:57 50.10 50.10 50.10 50.10 0.0K
14:58 50.10 50.10 50.10 50.10 0.0K
14:59 50.10 50.10 50.10 50.10 0.0K
15:00 50.10 50.10 50.00 50.00 2.1K
15:01 50.00 50.00 50.00 50.00 0.2K
15:02 50.00 50.00 50.00 50.00 0.0K
15:03 50.00 50.00 50.00 50.00 0.0K
15:04 50.00 50.00 50.00 50.00 0.0K
15:05 50.00 50.00 50.00 50.00 0.0K
15:06 50.00 50.00 50.00 50.00 0.0K
15:07 50.00 50.00 50.00 50.00 0.4K
15:08 50.00 50.00 50.00 50.00 0.0K
15:09 50.00 50.00 50.00 50.00 0.0K
15:10 50.00 50.00 50.00 50.00 0.0K
15:11 50.00 50.00 50.00 50.00 0.0K
15:12 50.00 50.64 50.00 50.64 0.6K
15:13 50.64 50.64 50.64 50.64 0.0K
15:14 50.64 50.64 50.64 50.64 0.0K
15:15 50.64 50.83 50.64 50.83 0.3K
15:16 50.83 50.83 50.83 50.83 0.0K
15:17 50.00 51.27 50.00 51.27 0.8K
15:18 51.27 51.27 51.27 51.27 0.0K
15:19 51.27 51.27 51.27 51.27 0.1K
15:20 51.27 51.27 51.27 51.27 0.1K
15:21 51.27 51.27 51.27 51.27 0.0K
15:22 51.27 51.27 50.50 50.50 0.2K
15:23 50.49 50.96 50.49 50.96 0.4K
15:24 50.96 50.96 50.96 50.96 0.0K
15:25 50.09 50.21 50.09 50.21 0.6K
15:26 50.21 50.21 50.21 50.21 0.1K
15:27 50.21 50.21 50.21 50.21 0.0K
15:28 50.21 50.21 50.21 50.21 0.3K
15:29 50.42 50.42 50.42 50.42 0.2K
15:30 50.42 50.42 50.42 50.42 0.1K
15:31 50.42 50.42 50.42 50.42 0.0K
15:32 50.42 50.42 50.42 50.42 0.0K
15:33 50.13 50.13 50.13 50.13 0.4K
15:34 50.13 50.13 50.13 50.13 0.0K
15:35 50.13 50.13 50.13 50.13 0.0K
15:36 50.13 50.13 50.13 50.13 0.4K
15:37 50.13 50.13 50.13 50.13 0.0K
15:38 50.13 50.13 50.13 50.13 0.0K
15:39 50.13 50.13 50.13 50.13 0.0K
15:40 50.13 50.13 50.00 50.00 0.5K
15:41 50.00 50.00 50.00 50.00 0.1K
15:42 50.00 50.00 50.00 50.00 0.1K
15:43 51.07 51.07 50.08 50.08 0.4K
15:44 50.08 50.08 50.08 50.08 0.0K
15:45 50.08 50.08 50.08 50.08 0.0K
15:46 50.08 50.08 50.08 50.08 0.0K
15:47 50.08 50.80 50.08 50.80 0.7K
15:48 50.79 50.79 50.79 50.79 0.1K
15:49 50.79 50.79 50.79 50.79 0.0K
15:50 50.10 50.10 50.10 50.10 0.3K
15:51 50.10 50.10 50.10 50.10 0.0K
15:52 50.10 50.10 50.10 50.10 0.4K
15:53 50.10 50.10 50.10 50.10 0.0K
15:54 50.10 51.00 50.10 51.00 1.1K
15:55 50.10 50.10 50.10 50.10 0.3K
15:56 50.10 50.10 50.10 50.10 0.1K
15:57 50.60 50.60 50.60 50.60 0.9K
15:58 50.50 50.50 50.50 50.50 0.5K
15:59 50.50 50.50 50.50 50.50 0.4K
16:00 50.50 53.88 43.00 51.91 3.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据