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 74.60 76.78 70.00 74.60 11.8K
09:32 74.60 74.60 74.60 74.60 0.1K
09:33 74.60 74.60 74.60 74.60 0.0K
09:34 74.60 74.60 74.60 74.60 0.0K
09:35 74.88 74.88 74.88 74.88 0.3K
09:36 74.88 75.00 72.60 75.00 0.8K
09:37 75.00 75.00 74.99 74.99 1.6K
09:38 74.99 82.51 73.75 82.51 8.4K
09:39 82.51 82.51 82.00 82.00 3.5K
09:40 82.00 82.00 80.00 80.00 1.0K
09:41 80.00 81.01 80.00 80.00 0.9K
09:42 80.00 80.00 80.00 80.00 0.2K
09:43 80.00 80.00 80.00 80.00 0.1K
09:44 80.00 80.00 80.00 80.00 0.1K
09:45 80.00 80.00 80.00 80.00 0.1K
09:46 80.00 80.00 77.46 77.46 0.6K
09:47 77.46 77.46 77.46 77.46 0.1K
09:48 77.46 77.46 77.46 77.46 0.1K
09:49 77.46 77.46 77.46 77.46 0.2K
09:50 77.46 77.46 77.46 77.46 0.1K
09:51 77.46 77.46 77.46 77.46 0.0K
09:52 77.46 77.46 77.46 77.46 0.0K
09:53 77.46 77.47 77.46 77.47 0.3K
09:54 77.47 77.47 77.47 77.47 0.0K
09:55 77.47 77.47 77.47 77.47 0.0K
09:56 77.47 77.47 77.47 77.47 0.0K
09:57 77.47 77.47 77.47 77.47 0.0K
09:58 77.47 77.47 77.47 77.47 0.0K
09:59 77.47 77.47 77.47 77.47 0.3K
10:00 77.47 77.47 74.65 74.65 1.5K
10:01 74.65 74.65 72.15 72.15 0.4K
10:02 72.15 72.20 72.15 72.20 0.7K
10:03 72.20 72.20 72.20 72.20 0.0K
10:04 72.20 72.20 72.20 72.20 0.1K
10:05 72.20 73.62 72.20 73.62 0.8K
10:06 73.62 73.62 73.61 73.61 1.3K
10:07 73.61 73.61 73.61 73.61 0.1K
10:08 73.61 73.61 73.61 73.61 0.0K
10:09 73.61 73.61 73.61 73.61 0.1K
10:10 73.61 74.75 73.61 74.75 0.2K
10:11 73.03 74.36 73.00 73.00 3.5K
10:12 73.00 73.00 73.00 73.00 0.1K
10:13 73.00 73.00 73.00 73.00 0.0K
10:14 73.00 73.00 73.00 73.00 0.0K
10:15 73.00 73.00 73.00 73.00 0.0K
10:16 73.00 73.64 73.00 73.64 0.5K
10:17 73.64 73.64 73.64 73.64 0.0K
10:18 73.64 73.64 73.64 73.64 0.0K
10:19 73.64 73.64 73.64 73.64 0.0K
10:20 73.64 73.64 73.64 73.64 0.1K
10:21 73.64 73.64 73.64 73.64 0.2K
10:22 73.64 73.70 73.64 73.70 0.2K
10:23 73.70 73.70 73.70 73.70 0.1K
10:24 73.72 73.72 73.72 73.72 0.2K
10:25 73.72 73.72 73.72 73.72 0.2K
10:26 73.72 73.72 73.72 73.72 0.0K
10:27 73.72 73.72 73.72 73.72 0.1K
10:28 73.72 73.72 73.72 73.72 0.0K
10:29 73.72 73.72 73.72 73.72 0.0K
10:30 73.72 73.72 73.72 73.72 0.0K
10:31 73.72 73.72 73.72 73.72 0.2K
10:32 73.72 73.72 73.72 73.72 0.1K
10:33 73.72 73.72 73.72 73.72 0.0K
10:34 73.72 73.72 73.72 73.72 0.0K
10:35 73.72 73.72 73.72 73.72 0.1K
10:36 73.72 73.72 73.72 73.72 0.0K
10:37 73.72 73.72 73.72 73.72 0.0K
10:38 73.72 73.72 73.72 73.72 0.0K
10:39 73.72 73.72 73.72 73.72 0.0K
10:40 73.72 73.72 73.72 73.72 0.0K
10:41 73.72 74.50 73.72 74.50 0.5K
10:42 74.50 74.50 74.50 74.50 0.1K
10:43 74.50 74.50 73.99 73.99 0.3K
10:44 73.99 73.99 73.99 73.99 0.1K
10:45 73.99 73.99 73.99 73.99 0.0K
10:46 73.99 73.99 73.99 73.99 0.1K
10:47 73.99 73.99 73.99 73.99 0.0K
10:48 73.99 73.99 73.99 73.99 0.0K
10:49 73.99 73.99 73.99 73.99 0.0K
10:50 73.99 73.99 73.99 73.99 0.0K
10:51 73.99 73.99 73.99 73.99 0.0K
10:52 73.99 73.99 73.99 73.99 0.0K
10:53 73.99 73.99 73.99 73.99 0.1K
10:54 73.99 73.99 73.99 73.99 0.0K
10:55 73.99 73.99 73.99 73.99 0.0K
10:56 74.00 74.00 74.00 74.00 0.1K
10:57 74.00 74.00 74.00 74.00 0.0K
10:58 74.00 74.00 74.00 74.00 0.0K
10:59 74.00 74.00 74.00 74.00 0.0K
11:00 74.00 74.00 74.00 74.00 0.1K
11:01 74.00 74.00 74.00 74.00 0.1K
11:02 74.00 74.00 74.00 74.00 0.0K
11:03 74.00 74.00 74.00 74.00 1.1K
11:04 74.00 74.00 74.00 74.00 0.0K
11:05 74.00 74.00 74.00 74.00 0.0K
11:06 74.06 74.06 74.06 74.06 0.3K
11:07 74.06 74.06 74.06 74.06 0.0K
11:08 74.06 74.06 74.06 74.06 0.1K
11:09 74.06 74.06 73.72 73.72 0.4K
11:10 73.72 74.50 73.72 74.50 8.0K
11:11 74.50 74.50 74.50 74.50 0.0K
11:12 74.50 74.50 74.50 74.50 0.1K
11:13 74.50 74.50 74.50 74.50 0.2K
11:14 74.50 74.50 74.50 74.50 0.0K
11:15 73.03 73.03 73.03 73.03 0.1K
11:16 73.03 73.03 73.03 73.03 0.1K
11:17 73.03 73.03 73.03 73.03 0.0K
11:18 73.03 73.05 73.03 73.05 1.1K
11:19 73.05 73.05 73.05 73.05 0.0K
11:20 73.05 73.05 73.05 73.05 0.2K
11:21 73.05 73.05 73.05 73.05 0.0K
11:22 73.05 73.05 73.05 73.05 0.0K
11:23 73.05 73.05 73.05 73.05 0.0K
11:24 73.37 73.37 73.37 73.37 0.1K
11:25 73.37 73.37 73.37 73.37 0.0K
11:26 73.37 73.37 73.37 73.37 0.1K
11:27 73.37 73.37 73.37 73.37 0.0K
11:28 73.37 73.37 73.37 73.37 0.0K
11:29 73.37 73.37 73.37 73.37 0.0K
11:30 73.37 73.37 73.37 73.37 0.0K
11:31 73.37 73.37 73.25 73.25 0.1K
11:32 73.25 73.25 73.25 73.25 0.3K
11:33 73.25 73.25 73.25 73.25 0.1K
11:34 73.25 73.25 73.25 73.25 0.1K
11:35 73.25 73.25 73.25 73.25 0.0K
11:36 73.25 73.25 73.25 73.25 0.0K
11:37 73.25 73.25 73.25 73.25 0.0K
11:38 73.25 73.25 73.25 73.25 0.0K
11:39 73.25 73.25 73.25 73.25 0.0K
11:40 73.25 73.25 73.25 73.25 0.0K
11:41 73.25 73.25 73.25 73.25 0.0K
11:42 73.25 73.25 73.25 73.25 0.0K
11:43 73.25 73.25 73.25 73.25 0.0K
11:44 73.25 73.25 73.25 73.25 0.0K
11:45 73.25 73.25 73.25 73.25 0.0K
11:46 73.25 73.25 73.25 73.25 0.1K
11:47 73.25 73.25 73.25 73.25 0.0K
11:48 73.25 73.25 73.25 73.25 0.0K
11:49 73.25 73.25 73.25 73.25 0.0K
11:50 73.25 73.25 73.25 73.25 0.1K
11:51 73.25 73.25 73.25 73.25 0.0K
11:52 73.25 73.25 73.25 73.25 0.0K
11:53 73.25 73.25 73.25 73.25 0.0K
11:54 73.25 73.25 73.25 73.25 0.0K
11:55 73.25 73.25 73.25 73.25 0.0K
11:56 73.25 73.25 73.25 73.25 0.0K
11:57 73.25 73.25 73.25 73.25 0.2K
11:58 73.25 73.25 73.25 73.25 0.0K
11:59 73.25 73.25 73.25 73.25 0.0K
12:00 73.25 73.25 73.25 73.25 0.0K
12:01 73.25 73.25 73.25 73.25 0.0K
12:02 73.25 73.25 73.25 73.25 0.1K
12:03 73.25 73.25 73.25 73.25 0.0K
12:04 73.25 73.25 73.25 73.25 0.0K
12:05 73.25 73.25 73.25 73.25 0.0K
12:06 73.25 73.25 73.25 73.25 0.1K
12:07 73.25 73.25 73.25 73.25 0.0K
12:08 73.25 73.25 73.25 73.25 0.1K
12:09 73.25 73.25 73.25 73.25 0.0K
12:10 73.25 73.25 73.25 73.25 0.0K
12:11 73.25 73.25 73.25 73.25 0.0K
12:12 73.25 73.25 73.25 73.25 0.0K
12:13 73.25 73.25 73.25 73.25 0.0K
12:14 73.25 73.25 73.25 73.25 0.0K
12:15 73.25 73.25 73.25 73.25 0.0K
12:16 73.25 73.25 73.25 73.25 0.0K
12:17 73.25 73.25 73.25 73.25 0.0K
12:18 73.25 73.25 73.25 73.25 0.0K
12:19 73.25 73.25 73.25 73.25 0.2K
12:20 73.25 74.76 73.25 74.76 0.1K
12:21 74.76 74.76 74.76 74.76 0.1K
12:22 74.76 74.76 74.76 74.76 0.0K
12:23 74.76 74.76 74.76 74.76 0.0K
12:24 74.76 74.76 74.76 74.76 0.0K
12:25 74.76 74.76 74.76 74.76 0.2K
12:26 74.76 75.00 74.76 75.00 0.8K
12:27 75.00 75.00 75.00 75.00 0.1K
12:28 75.00 75.57 75.00 75.57 0.2K
12:29 75.57 76.60 75.57 76.60 0.8K
12:30 76.60 76.60 76.60 76.60 0.0K
12:31 76.60 76.60 75.88 75.88 0.4K
12:32 75.88 75.88 75.88 75.88 0.1K
12:33 75.88 76.88 75.88 76.88 2.3K
12:34 76.88 76.88 76.88 76.88 0.1K
12:35 76.88 76.88 76.86 76.86 0.1K
12:36 76.86 76.86 76.86 76.86 0.0K
12:37 76.86 77.98 76.86 77.98 1.2K
12:38 77.98 77.98 75.76 75.76 0.2K
12:39 75.76 75.76 75.76 75.76 0.0K
12:40 75.76 75.76 75.76 75.76 0.0K
12:41 75.76 75.76 75.76 75.76 0.0K
12:42 75.76 75.76 75.76 75.76 0.0K
12:43 75.76 75.76 75.76 75.76 0.0K
12:44 75.76 76.76 75.76 76.76 0.1K
12:45 76.76 76.76 76.76 76.76 0.1K
12:46 76.76 76.76 76.76 76.76 0.1K
12:47 76.76 77.63 76.76 77.63 0.1K
12:48 77.63 77.63 77.63 77.63 0.0K
12:49 77.63 77.63 77.63 77.63 0.0K
12:50 77.63 77.63 77.63 77.63 0.4K
12:51 77.63 77.63 77.63 77.63 0.3K
12:52 77.63 77.63 77.63 77.63 0.0K
12:53 77.63 77.63 76.49 76.49 0.2K
12:54 76.49 76.49 76.49 76.49 0.1K
12:55 76.49 76.49 76.49 76.49 0.0K
12:56 76.49 76.49 76.49 76.49 0.0K
12:57 76.49 76.49 76.49 76.49 0.1K
12:58 76.91 76.91 76.91 76.91 0.2K
12:59 76.91 76.91 75.23 75.23 0.5K
13:00 75.23 75.23 75.23 75.23 0.0K
13:01 75.23 75.23 75.23 75.23 0.0K
13:02 75.23 75.23 75.23 75.23 0.0K
13:03 75.23 75.23 75.23 75.23 0.2K
13:04 75.23 75.23 75.23 75.23 0.3K
13:05 75.23 75.23 75.23 75.23 0.0K
13:06 75.23 75.23 75.23 75.23 0.0K
13:07 75.23 75.23 75.23 75.23 0.0K
13:08 75.23 75.23 75.23 75.23 0.1K
13:09 75.23 75.23 75.23 75.23 0.0K
13:10 75.23 75.23 75.23 75.23 0.0K
13:11 75.23 75.23 75.23 75.23 0.0K
13:12 75.23 75.23 75.23 75.23 0.0K
13:13 75.23 75.23 75.23 75.23 0.0K
13:14 75.23 75.23 75.23 75.23 0.1K
13:15 75.23 75.23 75.23 75.23 0.0K
13:16 75.23 75.23 75.23 75.23 0.1K
13:17 75.23 75.23 75.23 75.23 0.0K
13:18 75.23 75.23 75.23 75.23 0.0K
13:19 75.23 75.23 75.05 75.05 0.3K
13:20 75.05 75.57 75.00 75.00 1.4K
13:21 75.00 76.00 75.00 76.00 0.2K
13:22 76.00 76.00 76.00 76.00 0.1K
13:23 76.00 76.00 76.00 76.00 0.1K
13:24 76.00 76.00 76.00 76.00 0.1K
13:25 76.00 76.00 76.00 76.00 0.0K
13:26 76.00 76.00 76.00 76.00 0.0K
13:27 76.00 76.00 76.00 76.00 1.1K
13:28 76.00 76.00 76.00 76.00 0.0K
13:29 76.00 76.00 76.00 76.00 0.1K
13:30 76.00 76.00 76.00 76.00 0.0K
13:31 76.00 76.00 76.00 76.00 0.1K
13:32 76.00 76.00 76.00 76.00 0.0K
13:33 76.00 76.00 76.00 76.00 0.0K
13:34 76.00 76.00 76.00 76.00 0.0K
13:35 76.00 76.00 76.00 76.00 0.1K
13:36 76.00 76.00 76.00 76.00 0.0K
13:37 76.00 76.00 76.00 76.00 0.0K
13:38 76.00 76.00 76.00 76.00 0.0K
13:39 76.00 76.00 76.00 76.00 0.0K
13:40 76.00 76.00 76.00 76.00 0.1K
13:41 76.00 76.00 76.00 76.00 0.0K
13:42 74.85 74.85 74.85 74.85 0.1K
13:43 74.85 74.85 74.85 74.85 0.0K
13:44 74.85 74.85 74.85 74.85 0.0K
13:45 74.85 74.85 74.85 74.85 0.0K
13:46 74.85 74.85 74.85 74.85 0.0K
13:47 74.85 74.85 74.85 74.85 0.0K
13:48 75.63 75.63 75.63 75.63 0.2K
13:49 75.63 75.63 75.63 75.63 0.0K
13:50 75.63 75.63 75.63 75.63 0.0K
13:51 75.63 75.63 75.63 75.63 0.0K
13:52 75.63 75.63 75.63 75.63 0.0K
13:53 75.63 75.63 75.63 75.63 0.0K
13:54 75.63 75.63 75.63 75.63 0.0K
13:55 75.63 75.63 75.63 75.63 0.0K
13:56 75.63 77.86 75.63 77.86 0.2K
13:57 77.86 77.86 77.86 77.86 0.2K
13:58 77.86 77.86 76.80 76.80 0.4K
13:59 76.80 76.80 76.80 76.80 0.0K
14:00 76.80 76.80 76.80 76.80 0.0K
14:01 76.80 76.80 76.80 76.80 0.0K
14:02 76.80 76.80 76.80 76.80 0.0K
14:03 76.80 76.80 76.80 76.80 0.0K
14:04 76.80 79.00 76.80 79.00 0.4K
14:05 79.00 79.00 79.00 79.00 0.0K
14:06 79.00 79.00 76.80 76.80 0.2K
14:07 76.80 76.80 76.80 76.80 0.1K
14:08 76.80 76.80 76.80 76.80 0.1K
14:09 76.80 76.80 76.80 76.80 0.0K
14:10 76.80 76.80 76.80 76.80 0.0K
14:11 76.80 76.80 76.80 76.80 0.2K
14:12 76.80 76.80 76.80 76.80 0.1K
14:13 76.80 76.80 76.80 76.80 0.0K
14:14 76.80 76.80 76.80 76.80 0.0K
14:15 76.80 76.80 76.80 76.80 0.0K
14:16 76.80 76.80 76.80 76.80 0.0K
14:17 76.80 76.80 76.80 76.80 0.0K
14:18 76.80 76.80 76.80 76.80 0.0K
14:19 76.80 76.80 76.80 76.80 0.0K
14:20 76.80 76.80 76.80 76.80 0.0K
14:21 76.80 76.80 76.80 76.80 0.0K
14:22 76.80 76.80 76.80 76.80 0.0K
14:23 76.80 76.80 76.80 76.80 0.1K
14:24 76.80 76.80 76.80 76.80 0.0K
14:25 76.80 76.80 76.80 76.80 0.0K
14:26 76.80 76.80 76.80 76.80 0.0K
14:27 76.80 76.80 76.80 76.80 0.0K
14:28 76.80 76.80 76.80 76.80 0.0K
14:29 76.80 76.80 76.80 76.80 0.0K
14:30 76.80 76.80 76.80 76.80 0.0K
14:31 76.80 76.80 76.80 76.80 0.0K
14:32 76.80 76.80 76.80 76.80 0.0K
14:33 76.80 76.80 76.80 76.80 0.1K
14:34 76.80 76.80 76.80 76.80 0.0K
14:35 76.80 76.80 76.80 76.80 0.0K
14:36 76.80 76.80 76.80 76.80 0.2K
14:37 76.80 76.80 76.80 76.80 0.0K
14:38 75.60 75.66 75.60 75.66 0.3K
14:39 75.66 75.66 75.66 75.66 0.0K
14:40 75.68 75.68 75.00 75.00 2.5K
14:41 75.00 75.00 74.48 74.48 0.3K
14:42 74.51 74.51 74.51 74.51 0.5K
14:43 73.51 73.51 73.51 73.51 0.2K
14:44 73.51 73.51 73.51 73.51 0.0K
14:45 73.51 73.51 73.51 73.51 0.0K
14:46 73.51 73.51 73.51 73.51 0.0K
14:47 75.51 75.51 75.51 75.51 0.3K
14:48 75.51 75.51 75.51 75.51 0.0K
14:49 75.51 75.51 75.51 75.51 0.0K
14:50 75.51 75.51 75.51 75.51 0.0K
14:51 75.51 75.51 75.51 75.51 0.0K
14:52 75.51 75.51 75.51 75.51 0.0K
14:53 75.51 75.51 75.51 75.51 0.0K
14:54 75.51 75.51 75.51 75.51 0.1K
14:55 75.51 75.51 75.51 75.51 0.0K
14:56 75.51 75.51 75.51 75.51 0.0K
14:57 75.51 75.51 75.51 75.51 0.1K
14:58 75.51 75.51 75.01 75.01 0.7K
14:59 75.01 75.01 75.01 75.01 0.1K
15:00 75.01 75.01 74.13 74.13 1.1K
15:01 74.13 74.13 74.13 74.13 0.0K
15:02 74.13 74.13 73.88 73.88 1.6K
15:03 73.88 73.88 73.88 73.88 0.0K
15:04 73.88 73.88 73.88 73.88 0.0K
15:05 73.88 73.88 73.88 73.88 0.1K
15:06 73.88 73.88 73.88 73.88 0.0K
15:07 73.88 73.88 73.88 73.88 0.0K
15:08 73.88 73.88 73.88 73.88 0.5K
15:09 73.88 73.88 73.88 73.88 0.1K
15:10 73.88 73.88 73.88 73.88 0.0K
15:11 73.88 73.88 73.88 73.88 0.0K
15:12 73.88 73.88 73.88 73.88 0.0K
15:13 73.88 73.88 73.88 73.88 0.0K
15:14 73.88 73.88 73.88 73.88 0.0K
15:15 73.88 73.88 73.88 73.88 0.1K
15:16 74.85 74.85 74.85 74.85 0.4K
15:17 74.85 74.85 74.85 74.85 0.2K
15:18 74.85 74.85 74.85 74.85 0.0K
15:19 74.85 74.85 74.85 74.85 0.0K
15:20 74.85 74.85 74.85 74.85 0.0K
15:21 74.85 74.85 74.85 74.85 0.0K
15:22 74.85 74.85 74.85 74.85 0.0K
15:23 74.85 74.85 74.85 74.85 0.0K
15:24 74.85 76.45 74.85 76.45 0.1K
15:25 76.45 76.45 76.45 76.45 0.0K
15:26 76.45 76.45 76.45 76.45 0.0K
15:27 76.45 76.45 76.45 76.45 0.0K
15:28 76.45 76.45 76.45 76.45 0.0K
15:29 76.45 76.45 76.45 76.45 0.0K
15:30 75.00 75.00 75.00 75.00 0.2K
15:31 75.00 75.00 75.00 75.00 0.1K
15:32 75.00 75.00 75.00 75.00 0.4K
15:33 75.00 75.00 74.85 74.85 0.7K
15:34 74.85 74.85 74.85 74.85 0.1K
15:35 74.85 74.85 74.85 74.85 0.0K
15:36 74.85 74.85 74.85 74.85 0.0K
15:37 74.85 74.85 74.85 74.85 0.0K
15:38 74.85 74.85 74.85 74.85 0.1K
15:39 74.85 74.85 74.85 74.85 0.0K
15:40 74.85 74.85 74.85 74.85 0.0K
15:41 74.85 74.85 74.85 74.85 0.0K
15:42 74.85 74.85 74.85 74.85 0.0K
15:43 74.85 74.85 74.85 74.85 0.0K
15:44 74.85 74.85 74.85 74.85 0.1K
15:45 74.87 75.00 74.87 75.00 1.0K
15:46 74.62 74.62 74.62 74.62 0.3K
15:47 74.62 74.62 74.62 74.62 0.0K
15:48 74.62 74.62 74.62 74.62 0.0K
15:49 74.62 74.62 74.62 74.62 0.0K
15:50 74.62 74.62 74.62 74.62 0.1K
15:51 74.62 74.62 73.57 73.57 0.3K
15:52 73.57 73.57 73.57 73.57 0.2K
15:53 73.57 73.57 73.57 73.57 0.1K
15:54 73.57 73.57 73.57 73.57 0.0K
15:55 73.57 73.57 73.57 73.57 0.0K
15:56 76.13 76.13 76.13 76.13 0.3K
15:57 76.13 76.13 76.13 76.13 0.0K
15:58 76.13 76.13 76.13 76.13 0.0K
15:59 74.13 74.13 74.13 74.13 0.2K
16:00 74.13 76.00 74.13 75.99 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据