Diginex Inc

DGNX
🏛️ 美国 →
24.20
最后更新: 2025-10-07
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 47.49 51.00 46.00 46.75 4.9K
09:32 46.75 46.75 46.75 46.75 0.3K
09:33 46.75 46.75 46.75 46.75 0.3K
09:34 46.75 46.75 46.75 46.75 0.6K
09:35 46.75 46.75 46.75 46.75 0.4K
09:36 46.75 46.75 46.75 46.75 0.1K
09:37 46.75 47.87 46.75 47.87 3.4K
09:38 47.87 47.87 46.48 46.48 0.4K
09:39 46.48 47.56 46.48 47.56 1.9K
09:40 47.56 47.56 47.56 47.56 0.1K
09:41 47.56 48.03 47.56 48.03 0.6K
09:42 49.37 49.37 49.37 49.37 0.8K
09:43 49.37 49.50 48.60 49.50 0.7K
09:44 49.50 49.50 49.50 49.50 0.9K
09:45 49.50 49.50 49.50 49.50 0.9K
09:46 49.50 49.50 48.17 48.17 4.5K
09:47 48.17 48.17 48.17 48.17 1.0K
09:48 48.17 48.17 48.17 48.17 1.9K
09:49 48.17 48.17 48.17 48.17 1.6K
09:50 48.17 48.19 48.17 48.19 2.2K
09:51 48.19 48.19 48.19 48.19 0.5K
09:52 48.19 48.19 47.92 47.92 1.2K
09:53 47.92 47.92 47.85 47.85 0.4K
09:54 47.85 47.85 47.85 47.85 0.4K
09:55 47.85 47.85 47.58 47.58 1.7K
09:56 47.58 47.58 47.58 47.58 1.4K
09:57 47.58 47.58 46.75 46.75 0.8K
09:58 46.75 46.75 46.75 46.75 0.1K
09:59 46.75 46.93 46.75 46.93 0.4K
10:00 46.93 46.93 46.93 46.93 0.0K
10:01 46.93 46.93 46.93 46.93 0.0K
10:02 46.93 46.93 46.93 46.93 0.0K
10:03 46.90 46.90 46.90 46.90 0.1K
10:04 46.90 46.90 46.90 46.90 0.0K
10:05 46.90 46.90 46.90 46.90 0.0K
10:06 46.90 46.90 46.90 46.90 0.0K
10:07 46.90 46.90 46.90 46.90 0.1K
10:08 46.90 46.90 46.90 46.90 1.0K
10:09 46.47 46.48 46.03 46.03 0.5K
10:10 46.03 46.03 46.03 46.03 0.0K
10:11 46.03 46.03 46.03 46.03 0.0K
10:12 47.96 47.96 47.96 47.96 0.1K
10:13 47.96 47.96 47.96 47.96 0.1K
10:14 47.96 47.96 47.96 47.96 0.0K
10:15 47.96 47.96 47.96 47.96 0.1K
10:16 47.96 47.96 47.96 47.96 1.5K
10:17 47.96 47.96 47.00 47.38 1.6K
10:18 47.38 47.38 47.38 47.38 0.1K
10:19 47.96 47.96 47.96 47.96 1.0K
10:20 47.96 47.96 47.96 47.96 0.0K
10:21 47.96 47.96 47.96 47.96 1.7K
10:22 47.96 47.96 47.96 47.96 0.1K
10:23 47.96 47.96 47.96 47.96 0.0K
10:24 47.96 47.96 47.96 47.96 0.0K
10:25 47.96 47.96 47.96 47.96 0.5K
10:26 47.96 47.96 47.96 47.96 0.0K
10:27 47.96 47.96 47.96 47.96 0.1K
10:28 47.96 47.96 47.96 47.96 0.0K
10:29 48.00 48.00 48.00 48.00 0.2K
10:30 48.00 48.00 48.00 48.00 0.6K
10:31 48.00 48.00 48.00 48.00 0.1K
10:32 48.00 48.00 48.00 48.00 3.1K
10:33 47.76 47.76 47.76 47.76 0.7K
10:34 47.76 47.76 47.76 47.76 0.2K
10:35 47.76 47.76 47.76 47.76 0.3K
10:36 47.76 48.12 47.76 48.12 0.9K
10:37 48.12 51.00 48.12 51.00 6.1K
10:38 51.00 51.00 49.07 49.60 1.3K
10:39 49.60 49.60 49.60 49.60 0.2K
10:40 49.60 49.60 49.60 49.60 0.1K
10:41 49.60 49.60 49.60 49.60 0.1K
10:42 49.60 49.60 49.60 49.60 0.1K
10:43 49.60 51.50 49.60 51.50 0.1K
10:44 51.50 51.50 51.50 51.50 0.1K
10:45 51.50 51.50 50.50 50.50 0.2K
10:46 50.50 50.50 50.50 50.50 0.2K
10:47 50.50 51.41 50.50 51.41 0.3K
10:48 51.41 51.41 51.41 51.41 0.1K
10:49 51.41 51.41 51.41 51.41 0.0K
10:50 51.41 51.41 51.41 51.41 0.3K
10:51 51.41 51.41 51.41 51.41 0.1K
10:52 51.41 51.41 51.41 51.41 0.0K
10:53 51.41 51.63 51.41 51.63 0.3K
10:54 51.63 52.00 51.63 52.00 1.0K
10:55 52.00 53.00 52.00 52.01 0.7K
10:56 52.01 52.01 52.01 52.01 0.6K
10:57 52.01 54.00 52.01 54.00 0.2K
10:58 54.00 54.00 54.00 54.00 0.1K
10:59 54.00 54.00 53.94 53.94 0.6K
11:00 53.94 55.98 53.94 55.98 4.6K
11:01 55.98 56.03 55.98 56.03 1.8K
11:02 56.03 57.52 56.03 57.52 1.0K
11:03 57.52 57.52 51.00 56.00 1.5K
11:04 56.99 56.99 52.60 52.60 1.0K
11:05 54.10 54.10 54.10 54.10 1.6K
11:06 54.10 54.10 54.10 54.10 0.1K
11:07 54.10 54.10 54.10 54.10 0.3K
11:08 54.10 54.10 54.10 54.10 0.1K
11:09 55.50 55.50 55.00 55.00 0.3K
11:10 55.00 55.00 55.00 55.00 0.0K
11:11 56.90 56.90 56.90 56.90 1.1K
11:12 56.90 57.00 56.90 57.00 0.3K
11:13 57.98 57.98 55.05 55.05 0.9K
11:14 55.05 55.05 55.00 55.00 1.2K
11:15 55.00 56.69 54.93 56.69 0.8K
11:16 55.60 55.60 55.55 55.55 1.9K
11:17 55.60 59.36 55.60 56.76 5.2K
11:18 56.76 56.76 56.76 56.76 0.6K
11:19 56.76 59.50 56.76 57.00 1.0K
11:20 57.00 57.00 57.00 57.00 0.2K
11:21 57.00 57.51 57.00 57.51 0.5K
11:22 57.51 59.50 57.51 58.00 0.6K
11:23 58.00 62.00 58.00 62.00 2.7K
11:24 62.00 62.62 60.99 60.99 0.8K
11:25 60.99 61.50 60.99 61.50 0.5K
11:26 61.50 61.50 60.00 60.00 0.9K
11:27 60.17 60.17 60.17 60.17 1.3K
11:28 60.17 60.17 58.50 58.50 0.5K
11:29 58.50 58.99 58.50 58.99 0.7K
11:30 58.99 59.00 58.99 59.00 0.5K
11:31 59.00 59.00 59.00 59.00 1.2K
11:32 57.00 59.00 57.00 59.00 4.2K
11:33 57.04 57.04 57.04 57.04 2.0K
11:34 57.04 57.04 57.04 57.04 0.0K
11:35 57.04 59.07 57.04 59.07 0.2K
11:36 59.07 59.07 59.07 59.07 0.0K
11:37 59.07 59.07 59.07 59.07 0.1K
11:38 59.07 59.07 59.07 59.07 0.0K
11:39 59.07 59.07 59.07 59.07 1.3K
11:40 60.04 60.08 60.04 60.08 0.7K
11:41 60.08 60.08 58.00 58.00 0.5K
11:42 58.00 60.33 58.00 60.33 0.3K
11:43 61.42 61.42 61.42 61.42 0.6K
11:44 61.42 61.42 59.50 59.80 0.8K
11:45 59.80 59.80 59.80 59.80 0.1K
11:46 59.80 59.80 59.80 59.80 0.2K
11:47 59.80 59.80 59.80 59.80 0.2K
11:48 59.80 59.80 59.80 59.80 1.2K
11:49 59.80 61.00 59.80 61.00 1.6K
11:50 61.00 61.00 61.00 61.00 0.2K
11:51 61.00 61.00 60.28 60.28 0.9K
11:52 59.93 59.93 59.93 59.93 0.6K
11:53 59.93 59.93 59.93 59.93 0.1K
11:54 59.93 59.93 59.93 59.93 0.1K
11:55 59.94 59.94 59.94 59.94 0.1K
11:56 59.94 59.94 59.94 59.94 0.0K
11:57 59.94 60.01 59.75 60.01 1.2K
11:58 60.01 60.01 59.90 59.90 0.7K
11:59 59.90 60.10 59.90 60.10 0.6K
12:00 60.10 60.10 60.10 60.10 0.5K
12:01 59.75 59.75 58.14 58.14 3.5K
12:02 60.12 60.12 60.12 60.12 1.3K
12:03 60.12 61.00 60.12 61.00 1.4K
12:04 61.00 61.00 61.00 61.00 1.3K
12:05 60.62 60.62 60.46 60.46 1.4K
12:06 60.46 60.55 60.30 60.55 1.2K
12:07 60.55 60.55 60.33 60.43 2.6K
12:08 60.39 60.39 59.40 60.32 2.9K
12:09 60.32 61.21 60.32 61.21 1.0K
12:10 60.10 60.10 60.10 60.10 1.7K
12:11 60.10 60.30 60.10 60.30 0.6K
12:12 60.16 60.16 60.16 60.16 0.8K
12:13 60.16 60.16 60.16 60.16 0.1K
12:14 60.16 60.16 60.16 60.16 0.2K
12:15 60.16 60.16 60.16 60.16 0.1K
12:16 60.16 60.16 60.16 60.16 0.0K
12:17 60.16 60.16 60.16 60.16 0.1K
12:18 60.16 60.50 60.16 60.50 0.5K
12:19 60.50 60.50 60.50 60.50 1.2K
12:20 60.50 60.50 60.00 60.00 3.9K
12:21 60.00 60.00 60.00 60.00 0.6K
12:22 60.00 60.20 60.00 60.20 1.3K
12:23 61.35 61.35 60.39 60.39 1.3K
12:24 60.39 60.39 60.39 60.39 0.9K
12:25 60.39 60.39 60.39 60.39 1.0K
12:26 60.39 60.39 60.08 60.08 1.6K
12:27 60.13 61.10 60.00 60.00 1.3K
12:28 60.05 60.30 59.45 60.30 2.0K
12:29 60.20 60.20 60.20 60.20 1.2K
12:30 60.20 60.20 60.20 60.20 1.0K
12:31 60.20 60.21 60.20 60.21 1.1K
12:32 60.21 60.21 60.20 60.20 2.0K
12:33 60.20 60.20 60.20 60.20 1.0K
12:34 60.20 60.20 60.20 60.20 0.1K
12:35 60.20 60.20 60.20 60.20 0.2K
12:36 60.34 60.34 60.34 60.34 0.2K
12:37 60.34 60.34 59.94 59.94 0.3K
12:38 59.94 59.94 59.94 59.94 0.3K
12:39 59.94 59.94 59.50 59.50 0.6K
12:40 59.00 59.95 59.00 59.95 0.5K
12:41 59.95 59.95 59.95 59.95 0.7K
12:42 59.95 59.95 59.77 59.77 0.3K
12:43 59.77 59.77 59.77 59.77 0.0K
12:44 59.77 59.77 59.77 59.77 0.1K
12:45 59.77 59.77 59.23 59.23 0.2K
12:46 59.23 59.23 59.23 59.23 1.1K
12:47 59.23 59.23 59.23 59.23 0.1K
12:48 59.23 59.23 59.23 59.23 0.0K
12:49 59.23 59.23 59.23 59.23 0.0K
12:50 59.23 59.23 59.23 59.23 0.0K
12:51 59.23 59.23 59.23 59.23 0.4K
12:52 59.20 60.14 59.20 60.14 2.6K
12:53 60.14 60.14 59.77 59.77 1.3K
12:54 59.80 60.05 59.76 59.77 2.7K
12:55 59.77 59.99 59.40 59.40 2.1K
12:56 59.40 59.76 59.40 59.76 3.8K
12:57 59.76 59.76 59.76 59.76 2.5K
12:58 59.76 59.76 59.70 59.70 1.3K
12:59 59.70 59.70 59.48 59.55 0.8K
13:00 59.68 59.68 59.68 59.68 0.6K
13:01 59.68 59.68 59.68 59.68 0.8K
13:02 59.30 59.60 59.30 59.60 0.3K
13:03 59.60 59.60 59.60 59.60 0.2K
13:04 59.60 59.60 59.60 59.60 0.2K
13:05 59.60 59.89 59.60 59.89 0.7K
13:06 59.89 60.15 59.80 59.80 1.0K
13:07 59.80 59.80 59.80 59.80 0.5K
13:08 59.80 59.95 59.80 59.95 1.9K
13:09 59.95 59.95 59.95 59.95 2.1K
13:10 59.95 59.95 59.95 59.95 1.8K
13:11 59.95 59.95 59.50 59.50 2.1K
13:12 59.50 59.50 59.21 59.21 1.9K
13:13 59.21 59.36 55.32 59.36 6.7K
13:14 59.36 59.36 59.36 59.36 0.5K
13:15 59.36 59.36 57.00 57.19 1.0K
13:16 57.19 57.19 54.00 54.00 0.4K
13:17 54.00 54.00 54.00 54.00 0.4K
13:18 54.00 54.00 54.00 54.00 0.2K
13:19 54.00 54.00 54.00 54.00 0.1K
13:20 54.00 54.00 54.00 54.00 0.1K
13:21 54.00 54.00 54.00 54.00 0.0K
13:22 54.00 54.00 54.00 54.00 0.0K
13:23 54.00 54.00 54.00 54.00 0.0K
13:24 54.00 54.00 54.00 54.00 0.0K
13:25 54.00 54.00 54.00 54.00 0.1K
13:26 54.00 54.00 54.00 54.00 0.0K
13:27 54.00 54.00 54.00 54.00 0.0K
13:28 54.00 54.00 54.00 54.00 0.0K
13:29 54.00 54.00 54.00 54.00 0.0K
13:30 54.00 54.00 54.00 54.00 0.3K
13:31 54.00 54.06 54.00 54.06 0.4K
13:32 54.06 54.06 54.01 54.01 0.5K
13:33 54.00 54.55 54.00 54.55 0.3K
13:34 54.55 54.55 54.55 54.55 0.0K
13:35 54.55 54.55 54.30 54.30 0.2K
13:36 54.30 54.30 54.30 54.30 0.4K
13:37 54.30 54.30 54.30 54.30 0.1K
13:38 54.30 54.30 54.30 54.30 0.1K
13:39 54.30 54.30 54.30 54.30 0.0K
13:40 54.30 54.30 54.30 54.30 0.0K
13:41 54.30 54.30 54.30 54.30 0.0K
13:42 54.30 54.30 54.30 54.30 0.0K
13:43 54.30 57.00 54.30 57.00 0.1K
13:44 57.00 57.00 57.00 57.00 0.0K
13:45 57.00 57.00 57.00 57.00 0.2K
13:46 57.00 57.00 57.00 57.00 0.1K
13:47 57.00 57.00 57.00 57.00 0.1K
13:48 57.00 57.00 55.00 55.00 0.1K
13:49 55.00 55.00 55.00 55.00 0.0K
13:50 55.00 55.00 55.00 55.00 0.1K
13:51 55.00 55.00 55.00 55.00 0.1K
13:52 55.00 55.00 55.00 55.00 0.4K
13:53 55.00 55.00 55.00 55.00 0.9K
13:54 55.00 55.00 55.00 55.00 1.0K
13:55 55.00 55.00 53.88 53.88 1.1K
13:56 53.88 53.88 53.88 53.88 0.5K
13:57 53.88 53.88 53.88 53.88 0.8K
13:58 53.88 53.88 53.70 53.86 1.5K
13:59 53.86 54.00 53.86 54.00 2.2K
14:00 53.89 53.89 53.80 53.80 0.2K
14:01 53.80 53.80 53.80 53.80 0.4K
14:02 53.80 53.80 53.80 53.80 0.2K
14:03 53.80 53.80 53.80 53.80 0.1K
14:04 53.80 53.80 53.80 53.80 0.3K
14:05 54.20 54.20 54.20 54.20 0.3K
14:06 54.20 54.20 54.20 54.20 0.4K
14:07 54.20 54.20 54.20 54.20 0.0K
14:08 54.20 54.20 54.20 54.20 0.1K
14:09 54.20 55.56 54.20 55.56 0.7K
14:10 55.56 55.56 55.56 55.56 1.4K
14:11 55.51 56.20 55.51 55.90 3.7K
14:12 55.95 59.00 55.85 59.00 5.8K
14:13 55.63 55.99 54.75 55.90 3.9K
14:14 55.90 55.90 55.85 55.85 2.7K
14:15 55.85 56.49 55.85 56.49 0.4K
14:16 56.49 56.49 56.49 56.49 0.2K
14:17 56.49 56.49 56.09 56.19 1.8K
14:18 56.19 56.19 55.80 55.80 0.7K
14:19 55.80 55.80 55.80 55.80 0.1K
14:20 55.80 56.07 55.80 56.07 0.5K
14:21 56.07 56.07 55.50 55.50 0.3K
14:22 55.50 55.50 55.49 55.49 0.6K
14:23 55.49 55.49 55.49 55.49 0.0K
14:24 55.49 55.49 55.31 55.31 0.2K
14:25 55.31 55.31 55.31 55.31 0.2K
14:26 55.31 55.31 55.31 55.31 0.1K
14:27 55.31 55.31 55.31 55.31 0.1K
14:28 55.20 55.20 55.20 55.20 0.1K
14:29 55.20 55.20 55.20 55.20 0.2K
14:30 55.20 55.20 55.20 55.20 0.1K
14:31 55.20 55.20 55.20 55.20 0.0K
14:32 55.20 55.20 55.20 55.20 0.3K
14:33 55.20 55.20 55.20 55.20 0.2K
14:34 55.20 55.20 55.20 55.20 0.0K
14:35 55.20 55.20 55.20 55.20 0.0K
14:36 55.20 55.20 55.20 55.20 0.1K
14:37 55.20 55.20 55.20 55.20 0.0K
14:38 55.20 55.20 55.20 55.20 0.0K
14:39 55.20 55.20 55.20 55.20 0.0K
14:40 55.20 55.20 55.20 55.20 0.0K
14:41 55.20 55.20 55.20 55.20 0.0K
14:42 55.20 55.20 55.20 55.20 0.0K
14:43 55.20 55.20 55.20 55.20 0.0K
14:44 55.20 56.35 55.20 56.35 1.2K
14:45 56.35 56.35 55.22 55.22 0.4K
14:46 55.10 55.10 55.10 55.10 0.3K
14:47 55.10 55.10 55.10 55.10 0.2K
14:48 55.10 55.10 55.10 55.10 0.2K
14:49 55.10 55.10 54.40 54.96 1.1K
14:50 54.96 54.96 54.70 54.70 0.2K
14:51 54.99 54.99 54.99 54.99 0.2K
14:52 54.99 54.99 54.99 54.99 0.0K
14:53 54.99 54.99 54.99 54.99 0.0K
14:54 54.99 54.99 54.99 54.99 0.0K
14:55 54.99 54.99 54.99 54.99 0.0K
14:56 54.99 54.99 54.71 54.71 0.2K
14:57 55.09 55.09 55.09 55.09 0.2K
14:58 55.09 55.09 55.09 55.09 0.0K
14:59 55.09 55.09 55.09 55.09 0.0K
15:00 55.09 55.09 55.09 55.09 0.0K
15:01 59.00 59.00 59.00 59.00 0.1K
15:02 59.00 59.00 59.00 59.00 0.1K
15:03 59.00 59.00 56.09 56.09 0.2K
15:04 56.09 56.09 56.09 56.09 0.0K
15:05 56.09 56.09 54.60 54.60 0.3K
15:06 54.60 54.60 54.06 54.10 0.6K
15:07 54.10 55.40 54.10 55.40 0.4K
15:08 55.40 55.40 54.60 55.26 0.4K
15:09 55.26 56.00 54.00 54.00 0.7K
15:10 54.00 54.00 52.97 52.97 0.3K
15:11 52.97 52.97 52.97 52.97 0.1K
15:12 52.97 53.48 52.97 53.14 0.7K
15:13 53.72 53.72 53.72 53.72 0.4K
15:14 53.72 53.72 53.72 53.72 0.1K
15:15 53.72 53.72 53.72 53.72 0.1K
15:16 53.72 53.72 53.72 53.72 0.0K
15:17 53.72 53.72 53.72 53.72 0.0K
15:18 53.72 53.72 53.72 53.72 0.0K
15:19 53.72 53.72 53.72 53.72 0.0K
15:20 53.72 53.72 53.72 53.72 0.1K
15:21 53.72 53.72 53.72 53.72 0.1K
15:22 53.72 53.72 53.72 53.72 0.0K
15:23 53.72 53.72 53.72 53.72 0.2K
15:24 53.72 53.72 53.72 53.72 0.1K
15:25 53.72 53.72 53.72 53.72 0.1K
15:26 53.72 53.72 53.72 53.72 0.0K
15:27 53.72 53.72 53.72 53.72 0.2K
15:28 53.72 53.72 53.72 53.72 0.1K
15:29 53.72 53.72 53.72 53.72 0.1K
15:30 53.72 53.72 53.72 53.72 0.2K
15:31 53.72 53.72 53.72 53.72 0.1K
15:32 53.72 53.72 53.72 53.72 0.2K
15:33 55.37 55.37 55.37 55.37 0.4K
15:34 55.37 55.37 55.37 55.37 0.0K
15:35 55.37 55.37 55.37 55.37 0.0K
15:36 55.37 55.37 55.37 55.37 0.1K
15:37 55.37 55.37 55.37 55.37 0.0K
15:38 55.37 55.37 55.37 55.37 0.0K
15:39 55.57 55.57 55.57 55.57 0.3K
15:40 55.57 55.57 53.50 53.50 1.4K
15:41 53.50 54.04 53.50 54.04 0.4K
15:42 52.97 53.76 52.97 53.76 0.4K
15:43 53.76 53.76 53.76 53.76 0.3K
15:44 53.76 53.76 53.76 53.76 0.0K
15:45 53.76 53.76 53.76 53.76 0.0K
15:46 53.76 53.76 53.76 53.76 0.1K
15:47 56.42 56.42 56.42 56.42 0.1K
15:48 56.42 56.42 55.04 55.04 0.2K
15:49 55.04 55.04 55.04 55.04 0.2K
15:50 55.04 55.04 55.04 55.04 0.1K
15:51 55.04 55.04 55.04 55.04 0.0K
15:52 55.04 55.04 55.04 55.04 0.3K
15:53 55.04 55.04 53.81 53.81 0.2K
15:54 53.81 55.21 53.81 55.21 0.4K
15:55 55.21 55.21 55.21 55.21 0.0K
15:56 55.21 55.21 52.50 52.50 0.8K
15:57 52.50 52.50 52.50 52.50 0.2K
15:58 52.50 52.50 51.07 51.07 0.7K
15:59 51.07 52.49 51.07 52.49 0.4K
16:00 52.49 52.49 50.00 50.00 2.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据