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 92.10 98.49 92.00 92.10 3.4K
09:32 92.10 95.00 92.10 95.00 0.4K
09:33 95.00 95.00 95.00 95.00 0.0K
09:34 95.00 95.00 95.00 95.00 0.0K
09:35 95.00 95.00 91.94 91.94 0.2K
09:36 88.88 88.88 88.88 88.88 0.8K
09:37 88.88 88.88 88.88 88.88 0.1K
09:38 88.88 88.88 88.88 88.88 0.1K
09:39 88.88 88.88 88.88 88.88 0.1K
09:40 88.88 88.88 88.88 88.88 0.0K
09:41 88.88 88.88 88.88 88.88 0.1K
09:42 88.88 88.88 88.88 88.88 0.3K
09:43 88.88 88.88 88.88 88.88 0.1K
09:44 88.88 88.88 88.88 88.88 0.0K
09:45 88.88 88.88 88.88 88.88 0.0K
09:46 88.88 88.88 88.88 88.88 0.0K
09:47 88.88 88.88 88.88 88.88 0.3K
09:48 88.88 88.88 88.88 88.88 0.2K
09:49 88.88 88.88 88.88 88.88 0.1K
09:50 88.88 88.88 88.88 88.88 0.1K
09:51 88.88 88.88 88.88 88.88 0.1K
09:52 88.88 88.88 88.88 88.88 0.0K
09:53 88.88 88.88 88.88 88.88 0.0K
09:54 88.88 88.88 88.88 88.88 0.0K
09:55 88.88 88.88 88.88 88.88 0.0K
09:56 88.88 88.88 88.88 88.88 0.0K
09:57 88.88 88.88 88.88 88.88 0.0K
09:58 88.88 88.88 88.88 88.88 0.0K
09:59 88.88 88.88 88.88 88.88 0.0K
10:00 88.88 88.88 88.88 88.88 0.2K
10:01 88.88 88.88 88.88 88.88 0.1K
10:02 88.88 88.88 88.88 88.88 0.1K
10:03 85.00 85.00 85.00 85.00 0.3K
10:04 85.00 85.00 85.00 85.00 0.1K
10:05 85.00 85.00 85.00 85.00 0.2K
10:06 85.00 85.00 85.00 85.00 0.1K
10:07 85.00 85.00 85.00 85.00 0.0K
10:08 85.00 85.00 85.00 85.00 0.1K
10:09 85.00 85.00 85.00 85.00 0.1K
10:10 85.00 85.00 85.00 85.00 0.0K
10:11 85.00 85.00 85.00 85.00 0.0K
10:12 85.00 85.00 85.00 85.00 0.0K
10:13 85.00 85.00 85.00 85.00 0.1K
10:14 85.00 85.00 85.00 85.00 0.0K
10:15 85.00 85.00 85.00 85.00 0.0K
10:16 85.00 85.00 85.00 85.00 0.0K
10:17 85.00 85.00 85.00 85.00 0.0K
10:18 85.00 85.00 85.00 85.00 0.1K
10:19 85.00 85.00 85.00 85.00 0.0K
10:20 85.00 85.00 85.00 85.00 0.0K
10:21 85.00 85.00 85.00 85.00 0.1K
10:22 85.00 85.00 85.00 85.00 0.8K
10:23 85.00 85.00 85.00 85.00 0.0K
10:24 85.00 85.00 85.00 85.00 0.0K
10:25 85.00 85.00 85.00 85.00 0.0K
10:26 85.00 85.00 85.00 85.00 0.0K
10:27 85.00 85.00 85.00 85.00 0.0K
10:28 85.00 85.00 85.00 85.00 0.3K
10:29 85.00 85.00 85.00 85.00 0.0K
10:30 85.00 85.00 85.00 85.00 0.0K
10:31 85.00 85.00 85.00 85.00 0.0K
10:32 85.00 85.00 85.00 85.00 0.0K
10:33 85.00 85.00 85.00 85.00 0.0K
10:34 85.00 85.00 85.00 85.00 0.0K
10:35 87.50 87.50 87.50 87.50 0.1K
10:36 87.50 87.50 87.50 87.50 0.0K
10:37 87.50 87.50 87.50 87.50 0.0K
10:38 87.50 87.50 87.50 87.50 0.3K
10:39 87.50 87.50 87.50 87.50 0.0K
10:40 87.50 87.50 87.50 87.50 0.0K
10:41 87.50 90.00 87.50 90.00 2.5K
10:42 90.00 90.00 90.00 90.00 0.0K
10:43 87.01 87.01 87.01 87.01 1.7K
10:44 90.00 90.00 90.00 90.00 0.3K
10:45 90.00 90.00 89.03 89.03 0.2K
10:46 89.03 90.00 89.03 89.60 0.3K
10:47 90.00 90.00 90.00 90.00 1.0K
10:48 90.00 90.00 90.00 90.00 0.0K
10:49 90.00 90.00 90.00 90.00 0.0K
10:50 90.00 90.00 90.00 90.00 0.0K
10:51 90.00 90.00 90.00 90.00 0.0K
10:52 90.00 90.00 90.00 90.00 0.1K
10:53 90.00 90.00 90.00 90.00 0.0K
10:54 90.00 90.00 90.00 90.00 0.0K
10:55 90.00 90.00 90.00 90.00 0.2K
10:56 90.00 90.00 90.00 90.00 0.0K
10:57 90.00 90.00 87.19 87.20 0.7K
10:58 87.20 87.20 87.20 87.20 0.0K
10:59 87.20 87.20 87.20 87.20 0.0K
11:00 87.20 87.20 87.20 87.20 0.1K
11:01 87.20 87.20 87.20 87.20 0.0K
11:02 87.20 87.20 87.20 87.20 0.0K
11:03 87.20 87.20 87.20 87.20 0.0K
11:04 87.20 87.20 87.20 87.20 0.0K
11:05 87.20 87.20 87.20 87.20 0.1K
11:06 87.20 87.20 87.20 87.20 0.0K
11:07 87.20 87.69 87.20 87.69 0.1K
11:08 87.69 87.69 87.69 87.69 0.0K
11:09 87.69 87.69 87.69 87.69 0.0K
11:10 87.69 87.69 87.69 87.69 0.1K
11:11 87.69 87.69 87.69 87.69 0.0K
11:12 87.69 87.69 87.69 87.69 0.2K
11:13 87.69 87.69 87.69 87.69 0.0K
11:14 87.69 87.69 87.69 87.69 0.0K
11:15 87.69 87.69 87.69 87.69 0.0K
11:16 87.69 87.69 87.69 87.69 0.0K
11:17 87.69 87.69 87.69 87.69 0.1K
11:18 88.36 88.36 88.36 88.36 0.4K
11:19 88.36 88.36 88.36 88.36 0.0K
11:20 88.36 88.36 88.36 88.36 0.2K
11:21 88.36 88.36 88.36 88.36 0.0K
11:22 88.36 88.36 88.36 88.36 0.0K
11:23 88.36 88.36 88.36 88.36 0.0K
11:24 88.36 88.36 88.36 88.36 0.1K
11:25 88.36 88.36 88.36 88.36 0.0K
11:26 88.36 88.36 88.36 88.36 0.0K
11:27 88.36 88.36 88.36 88.36 0.0K
11:28 88.36 88.36 88.36 88.36 0.0K
11:29 88.36 88.36 88.36 88.36 0.1K
11:30 88.36 88.36 88.36 88.36 0.1K
11:31 88.36 88.36 88.36 88.36 0.0K
11:32 88.36 88.36 88.36 88.36 0.0K
11:33 88.36 88.36 88.36 88.36 0.0K
11:34 88.36 88.36 88.36 88.36 0.1K
11:35 88.36 88.36 88.36 88.36 0.0K
11:36 88.36 88.36 88.36 88.36 0.0K
11:37 88.36 88.36 88.36 88.36 0.0K
11:38 88.36 88.36 88.36 88.36 0.0K
11:39 88.36 88.36 88.36 88.36 0.0K
11:40 88.36 88.36 88.36 88.36 0.0K
11:41 88.36 88.36 88.36 88.36 0.0K
11:42 88.36 88.36 88.36 88.36 0.0K
11:43 88.36 88.36 88.36 88.36 0.1K
11:44 88.88 88.88 88.88 88.88 0.1K
11:45 87.51 87.51 87.51 87.51 0.1K
11:46 87.51 87.51 87.51 87.51 0.0K
11:47 87.51 87.51 87.51 87.51 0.1K
11:48 87.51 87.51 87.51 87.51 0.0K
11:49 87.51 87.51 87.51 87.51 0.0K
11:50 88.01 88.01 88.01 88.01 0.1K
11:51 87.60 87.60 87.60 87.60 0.3K
11:52 87.60 87.60 87.60 87.60 0.1K
11:53 89.00 89.00 89.00 89.00 0.1K
11:54 89.00 89.00 89.00 89.00 0.0K
11:55 89.00 89.00 89.00 89.00 0.0K
11:56 89.00 89.14 89.00 89.14 0.1K
11:57 89.14 89.14 89.00 89.00 0.2K
11:58 88.90 88.90 88.90 88.90 0.2K
11:59 88.90 89.00 88.90 89.00 0.3K
12:00 89.00 89.00 89.00 89.00 0.0K
12:01 89.00 89.00 89.00 89.00 0.1K
12:02 89.00 89.00 89.00 89.00 0.0K
12:03 89.00 89.00 89.00 89.00 0.0K
12:04 89.00 89.00 89.00 89.00 0.0K
12:05 89.00 89.00 89.00 89.00 0.0K
12:06 89.00 89.00 89.00 89.00 0.0K
12:07 89.00 89.00 89.00 89.00 0.0K
12:08 89.00 89.00 89.00 89.00 0.0K
12:09 89.00 89.00 89.00 89.00 0.0K
12:10 89.00 89.00 89.00 89.00 0.0K
12:11 89.00 89.00 89.00 89.00 0.0K
12:12 89.00 89.00 89.00 89.00 0.0K
12:13 89.00 89.00 89.00 89.00 0.1K
12:14 89.00 89.00 89.00 89.00 0.0K
12:15 89.00 89.00 89.00 89.00 0.0K
12:16 89.00 89.00 89.00 89.00 0.1K
12:17 89.00 89.00 89.00 89.00 0.1K
12:18 89.00 89.00 89.00 89.00 0.0K
12:19 89.00 89.00 89.00 89.00 0.0K
12:20 89.00 89.00 89.00 89.00 0.0K
12:21 89.00 89.00 89.00 89.00 0.0K
12:22 89.00 89.00 89.00 89.00 0.0K
12:23 89.00 89.00 89.00 89.00 0.0K
12:24 89.00 89.00 89.00 89.00 0.0K
12:25 89.00 89.00 89.00 89.00 0.0K
12:26 89.00 89.00 89.00 89.00 0.0K
12:27 89.00 89.00 89.00 89.00 0.0K
12:28 89.00 89.00 89.00 89.00 0.0K
12:29 90.43 90.43 90.43 90.43 0.1K
12:30 88.20 89.02 88.20 89.02 0.7K
12:31 89.02 89.02 89.02 89.02 0.0K
12:32 89.02 89.02 89.02 89.02 0.0K
12:33 89.02 89.02 89.02 89.02 0.0K
12:34 89.02 89.02 89.02 89.02 0.1K
12:35 89.02 89.02 89.02 89.02 0.0K
12:36 89.02 89.02 89.02 89.02 0.0K
12:37 89.02 89.02 89.02 89.02 0.0K
12:38 89.02 89.02 89.02 89.02 0.0K
12:39 89.02 89.02 89.02 89.02 0.0K
12:40 89.02 89.02 89.02 89.02 0.0K
12:41 89.02 89.02 89.02 89.02 0.0K
12:42 89.02 89.02 89.02 89.02 0.0K
12:43 89.02 89.02 89.02 89.02 0.0K
12:44 89.02 89.02 89.02 89.02 0.0K
12:45 91.16 91.16 91.16 91.16 0.1K
12:46 91.16 91.16 91.16 91.16 0.0K
12:47 91.16 91.16 91.16 91.16 0.0K
12:48 91.16 91.16 91.16 91.16 0.0K
12:49 91.16 91.16 91.16 91.16 0.1K
12:50 91.16 91.16 91.16 91.16 0.0K
12:51 91.16 91.16 91.16 91.16 0.0K
12:52 91.16 91.16 91.16 91.16 0.0K
12:53 91.16 91.16 91.16 91.16 0.0K
12:54 91.16 91.16 91.16 91.16 0.0K
12:55 91.16 91.16 88.00 88.00 0.1K
12:56 88.00 88.00 88.00 88.00 0.0K
12:57 88.00 88.00 88.00 88.00 0.0K
12:58 88.00 88.00 88.00 88.00 0.1K
12:59 88.00 88.00 88.00 88.00 0.0K
13:00 88.00 88.00 88.00 88.00 0.0K
13:01 88.00 88.00 88.00 88.00 0.0K
13:02 88.00 88.00 88.00 88.00 0.0K
13:03 88.00 88.00 88.00 88.00 0.2K
13:04 88.00 88.00 88.00 88.00 0.0K
13:05 88.00 88.00 88.00 88.00 0.3K
13:06 88.00 88.00 88.00 88.00 0.1K
13:07 88.00 88.00 88.00 88.00 0.0K
13:08 88.00 88.00 88.00 88.00 0.2K
13:09 88.00 88.00 88.00 88.00 0.0K
13:10 88.00 88.00 88.00 88.00 0.0K
13:11 88.00 88.00 88.00 88.00 0.0K
13:12 88.00 88.00 88.00 88.00 0.0K
13:13 88.00 88.00 88.00 88.00 0.0K
13:14 88.00 88.00 88.00 88.00 0.0K
13:15 88.00 88.00 88.00 88.00 0.0K
13:16 88.00 88.00 88.00 88.00 0.2K
13:17 88.00 88.00 88.00 88.00 0.0K
13:18 88.00 88.00 86.02 86.02 2.1K
13:19 86.02 86.02 85.00 85.87 2.5K
13:20 85.87 85.87 85.87 85.87 0.0K
13:21 85.87 85.87 85.87 85.87 0.1K
13:22 85.87 85.87 85.87 85.87 0.0K
13:23 85.87 85.87 85.87 85.87 0.0K
13:24 85.87 85.87 85.87 85.87 0.0K
13:25 85.87 85.87 85.87 85.87 0.2K
13:26 85.75 85.75 85.75 85.75 0.2K
13:27 85.75 85.75 85.75 85.75 0.0K
13:28 85.75 85.75 85.75 85.75 0.0K
13:29 85.75 85.75 85.75 85.75 0.0K
13:30 85.75 85.75 85.75 85.75 0.1K
13:31 87.50 87.50 87.50 87.50 0.2K
13:32 87.50 87.50 87.50 87.50 0.0K
13:33 87.50 87.50 87.50 87.50 0.1K
13:34 87.50 87.50 87.50 87.50 0.0K
13:35 87.50 87.50 87.50 87.50 0.0K
13:36 87.50 87.50 87.50 87.50 0.0K
13:37 87.50 87.50 87.50 87.50 0.0K
13:38 87.50 87.50 87.50 87.50 0.0K
13:39 87.50 87.50 87.50 87.50 0.0K
13:40 87.50 87.50 87.50 87.50 0.1K
13:41 87.50 87.50 87.50 87.50 0.0K
13:42 87.50 87.50 87.50 87.50 0.0K
13:43 87.50 87.50 87.50 87.50 0.0K
13:44 87.50 87.50 87.50 87.50 0.1K
13:45 87.50 87.50 87.50 87.50 0.0K
13:46 87.50 87.50 87.50 87.50 0.0K
13:47 87.50 87.50 87.50 87.50 0.0K
13:48 87.50 87.50 87.50 87.50 0.1K
13:49 87.50 87.50 87.50 87.50 0.0K
13:50 87.50 87.50 87.50 87.50 0.0K
13:51 87.50 87.50 87.50 87.50 0.0K
13:52 87.50 87.50 87.50 87.50 0.0K
13:53 87.50 87.50 87.50 87.50 0.0K
13:54 87.50 87.50 87.50 87.50 0.0K
13:55 87.50 87.50 87.50 87.50 0.1K
13:56 87.50 87.50 87.50 87.50 0.0K
13:57 87.50 87.50 87.50 87.50 0.0K
13:58 87.50 87.50 87.50 87.50 0.0K
13:59 87.50 87.50 87.50 87.50 0.0K
14:00 85.40 85.40 85.40 85.40 0.1K
14:01 85.40 85.40 85.40 85.40 0.0K
14:02 85.40 85.40 85.40 85.40 0.3K
14:03 85.40 85.40 85.40 85.40 0.0K
14:04 85.40 85.40 85.40 85.40 0.2K
14:05 85.40 85.40 85.40 85.40 0.0K
14:06 85.40 85.40 85.40 85.40 0.0K
14:07 85.40 85.40 85.40 85.40 0.0K
14:08 85.40 85.40 85.40 85.40 0.0K
14:09 85.40 85.40 85.40 85.40 0.0K
14:10 85.40 85.40 85.40 85.40 0.0K
14:11 85.40 85.40 85.40 85.40 0.0K
14:12 85.40 85.40 85.40 85.40 0.0K
14:13 85.40 85.40 85.40 85.40 0.0K
14:14 85.40 85.40 85.40 85.40 0.0K
14:15 85.40 85.40 85.40 85.40 0.0K
14:16 85.40 85.40 85.40 85.40 0.1K
14:17 85.40 85.40 85.40 85.40 0.0K
14:18 85.40 85.40 85.40 85.40 0.0K
14:19 85.40 85.40 85.40 85.40 0.0K
14:20 85.40 85.40 85.40 85.40 0.0K
14:21 85.40 85.40 85.40 85.40 0.1K
14:22 85.40 85.40 85.40 85.40 0.0K
14:23 85.40 85.40 85.40 85.40 0.0K
14:24 85.40 85.40 85.40 85.40 0.0K
14:25 89.87 89.87 89.87 89.87 0.1K
14:26 85.52 85.52 85.52 85.52 0.2K
14:27 85.52 85.52 85.52 85.52 0.0K
14:28 85.52 85.52 85.52 85.52 0.0K
14:29 85.52 85.52 85.52 85.52 0.1K
14:30 85.52 85.52 85.52 85.52 0.2K
14:31 85.52 85.52 85.52 85.52 0.0K
14:32 85.52 85.52 85.52 85.52 0.0K
14:33 85.52 85.52 85.52 85.52 0.0K
14:34 85.52 85.52 85.52 85.52 0.0K
14:35 85.52 85.52 85.52 85.52 0.0K
14:36 85.52 85.52 85.52 85.52 0.0K
14:37 85.52 85.52 85.52 85.52 0.1K
14:38 85.52 85.52 85.52 85.52 0.0K
14:39 85.52 85.52 85.52 85.52 0.0K
14:40 85.52 85.52 85.52 85.52 0.0K
14:41 85.52 85.52 85.52 85.52 0.1K
14:42 85.52 85.52 85.52 85.52 0.0K
14:43 85.52 85.52 85.52 85.52 0.0K
14:44 85.52 85.52 85.52 85.52 0.0K
14:45 85.52 85.52 85.52 85.52 0.0K
14:46 85.52 85.52 85.52 85.52 0.0K
14:47 85.52 85.52 85.52 85.52 0.0K
14:48 85.52 85.52 85.52 85.52 0.0K
14:49 85.52 85.52 85.52 85.52 0.0K
14:50 85.52 85.52 85.52 85.52 0.0K
14:51 85.52 85.52 85.52 85.52 0.0K
14:52 85.52 85.52 85.52 85.52 0.0K
14:53 85.52 85.52 85.52 85.52 0.1K
14:54 85.52 85.52 85.52 85.52 0.0K
14:55 85.52 85.52 85.52 85.52 0.0K
14:56 85.52 85.52 85.52 85.52 0.1K
14:57 85.52 87.85 85.52 87.85 0.4K
14:58 87.85 87.85 87.85 87.85 0.0K
14:59 87.85 87.85 87.85 87.85 0.1K
15:00 85.60 85.60 85.60 85.60 0.1K
15:01 85.60 85.60 85.60 85.60 0.0K
15:02 85.60 85.60 85.60 85.60 0.0K
15:03 85.60 85.60 85.60 85.60 0.0K
15:04 85.60 85.60 85.60 85.60 0.1K
15:05 85.60 85.60 85.60 85.60 0.0K
15:06 85.60 85.60 85.60 85.60 0.0K
15:07 85.60 85.60 85.60 85.60 0.0K
15:08 85.60 85.60 85.60 85.60 0.0K
15:09 85.60 85.60 85.60 85.60 0.0K
15:10 85.60 85.60 85.60 85.60 0.0K
15:11 85.60 89.37 85.60 89.37 0.3K
15:12 89.37 89.37 85.69 85.69 0.2K
15:13 85.69 89.37 85.69 85.69 0.4K
15:14 85.69 85.69 85.69 85.69 0.0K
15:15 85.69 85.69 85.69 85.69 0.0K
15:16 85.69 85.69 85.69 85.69 0.0K
15:17 85.69 85.69 85.69 85.69 0.1K
15:18 85.69 85.69 85.69 85.69 0.0K
15:19 85.69 85.69 85.69 85.69 0.1K
15:20 85.69 85.69 85.69 85.69 0.0K
15:21 87.50 87.50 87.50 87.50 0.3K
15:22 87.50 87.50 87.50 87.50 0.0K
15:23 87.50 87.50 86.22 86.22 0.2K
15:24 86.22 86.22 86.22 86.22 0.0K
15:25 86.22 86.22 86.22 86.22 0.0K
15:26 86.22 86.22 86.22 86.22 0.2K
15:27 88.82 88.95 88.82 88.95 0.2K
15:28 88.95 89.00 88.95 89.00 0.2K
15:29 89.00 89.49 89.00 89.49 0.3K
15:30 89.49 89.49 89.49 89.49 0.6K
15:31 89.49 89.49 89.49 89.49 0.0K
15:32 89.49 89.49 89.49 89.49 0.0K
15:33 89.49 89.49 89.49 89.49 0.0K
15:34 89.49 89.49 89.49 89.49 0.0K
15:35 89.49 89.49 89.49 89.49 0.0K
15:36 89.49 89.49 89.49 89.49 0.0K
15:37 89.49 89.49 89.49 89.49 0.0K
15:38 89.49 89.49 89.49 89.49 0.1K
15:39 89.49 89.49 89.49 89.49 0.2K
15:40 89.49 89.49 89.49 89.49 0.2K
15:41 89.49 89.49 87.01 87.01 0.2K
15:42 87.01 87.01 87.01 87.01 0.0K
15:43 87.01 87.01 87.01 87.01 0.0K
15:44 87.01 87.01 87.01 87.01 0.1K
15:45 87.01 87.41 87.01 87.41 0.5K
15:46 87.41 87.41 87.41 87.41 0.1K
15:47 87.41 87.41 87.38 87.38 0.3K
15:48 87.38 87.80 87.38 87.80 0.3K
15:49 87.80 87.80 87.80 87.80 0.2K
15:50 87.80 87.80 87.80 87.80 0.1K
15:51 87.80 87.80 87.80 87.80 0.1K
15:52 88.10 88.10 88.10 88.10 2.4K
15:53 88.10 88.10 88.10 88.10 0.0K
15:54 88.10 88.10 88.10 88.10 0.0K
15:55 88.10 88.10 88.10 88.10 0.3K
15:56 88.10 88.10 88.10 88.10 0.0K
15:57 88.10 88.10 88.10 88.10 0.1K
15:58 88.10 88.10 88.10 88.10 0.0K
15:59 87.36 87.36 87.36 87.36 0.2K
16:00 87.36 88.70 87.36 88.70 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据