Diginex Inc

DGNX
🏛️ 美国 →
14.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.30 10.30 10.30 10.30 6.6K
09:31 10.30 10.30 10.01 10.01 6.0K
09:32 10.05 10.26 10.01 10.26 7.0K
09:33 10.05 10.30 9.85 9.85 6.9K
09:34 9.86 10.03 9.86 10.03 0.4K
09:35 9.88 9.93 9.86 9.86 0.7K
09:36 9.93 9.93 9.91 9.93 0.6K
09:37 9.91 9.91 9.86 9.86 4.5K
09:38 9.85 9.86 9.70 9.73 2.2K
09:39 9.60 9.80 9.60 9.80 0.6K
09:40 9.61 9.80 9.61 9.80 0.6K
09:41 9.80 9.80 9.30 9.30 3.1K
09:43 9.30 9.33 9.12 9.12 2.6K
09:44 9.12 9.12 9.12 9.12 0.5K
09:45 9.12 9.12 9.00 9.00 13.3K
09:46 9.00 9.12 8.72 8.84 5.5K
09:47 9.00 9.00 8.85 8.98 8.0K
09:48 8.95 8.96 8.85 8.96 2.2K
09:49 8.84 9.00 8.68 8.89 2.6K
09:50 8.92 8.92 8.67 8.68 1.1K
09:51 8.66 8.89 8.60 8.89 3.5K
09:52 8.84 8.90 8.56 8.56 10.2K
09:53 8.90 8.90 8.65 8.71 2.3K
09:54 8.70 8.86 8.59 8.86 2.5K
09:55 8.75 8.75 8.37 8.47 5.9K
09:56 8.37 8.39 8.31 8.34 2.1K
09:57 8.44 8.70 8.36 8.70 4.4K
09:59 8.99 8.99 8.74 8.75 1.2K
10:00 8.80 8.80 8.80 8.80 0.5K
10:02 8.75 8.75 8.55 8.55 2.0K
10:03 8.50 8.98 8.50 8.50 1.7K
10:04 8.58 8.99 8.45 8.99 4.8K
10:05 8.35 8.70 8.35 8.70 1.4K
10:06 8.70 8.70 8.70 8.70 0.2K
10:07 8.60 8.60 8.47 8.47 0.5K
10:08 8.42 8.60 8.41 8.60 2.3K
10:09 8.46 8.66 8.46 8.66 5.3K
10:10 8.59 8.59 8.59 8.59 0.3K
10:11 8.59 8.99 8.59 8.69 22.7K
10:12 8.69 8.76 8.50 8.50 1.7K
10:13 8.41 8.68 8.40 8.50 2.2K
10:14 8.47 8.64 8.40 8.64 3.9K
10:15 8.67 8.67 8.67 8.67 0.2K
10:17 8.56 8.56 8.56 8.56 0.2K
10:18 8.55 8.64 8.54 8.54 1.0K
10:19 8.50 8.51 8.40 8.41 5.9K
10:21 8.36 8.99 8.35 8.99 14.5K
10:22 8.34 8.66 8.34 8.51 5.4K
10:23 8.48 8.54 8.48 8.50 1.3K
10:25 8.41 8.41 8.35 8.35 1.3K
10:26 8.36 8.50 8.36 8.45 1.7K
10:29 8.46 8.46 8.41 8.41 0.5K
10:30 8.50 8.50 8.46 8.46 0.3K
10:31 8.46 8.50 8.45 8.45 2.6K
10:33 8.41 8.41 8.13 8.15 16.3K
10:34 8.26 8.30 8.25 8.30 1.7K
10:35 8.47 8.70 8.47 8.70 12.1K
10:36 8.70 8.80 8.48 8.73 13.7K
10:37 8.90 9.10 8.82 9.03 8.2K
10:38 9.10 9.60 9.04 9.52 11.3K
10:39 9.50 9.63 9.13 9.63 7.6K
10:40 9.70 9.70 9.55 9.55 0.3K
10:42 9.60 9.60 9.60 9.60 0.8K
10:43 9.45 9.55 9.42 9.55 3.1K
10:44 9.53 9.55 9.31 9.31 2.3K
10:45 9.44 9.44 9.44 9.44 1.2K
10:46 9.25 9.30 9.25 9.29 5.9K
10:48 9.25 9.25 9.25 9.25 0.4K
10:49 9.30 9.34 9.30 9.34 1.9K
10:50 9.33 9.33 9.33 9.33 0.1K
10:51 9.31 9.35 9.31 9.35 1.7K
10:52 9.42 9.42 9.42 9.42 0.4K
10:53 9.31 9.31 9.03 9.03 0.6K
10:56 9.15 9.39 9.15 9.39 3.8K
10:57 9.39 9.51 9.39 9.43 3.0K
10:58 9.60 9.60 9.49 9.49 0.5K
10:59 9.41 9.41 9.40 9.40 1.1K
11:00 9.58 9.58 9.58 9.58 0.2K
11:02 9.40 9.40 9.35 9.35 1.4K
11:04 9.48 9.48 9.48 9.48 0.1K
11:06 9.38 9.38 9.38 9.38 0.1K
11:09 9.37 9.37 9.37 9.37 0.1K
11:10 9.41 9.44 9.41 9.41 0.7K
11:11 9.35 9.37 9.21 9.21 1.1K
11:13 9.23 9.23 9.04 9.04 1.3K
11:15 9.23 9.35 9.23 9.35 0.3K
11:19 9.05 9.40 9.05 9.40 1.5K
11:20 9.11 9.25 9.11 9.25 0.4K
11:21 9.25 9.69 9.25 9.69 4.0K
11:22 9.78 9.78 9.65 9.66 2.3K
11:24 9.35 9.35 9.35 9.35 0.1K
11:25 9.21 9.21 9.20 9.20 1.1K
11:26 9.36 9.39 9.25 9.30 4.2K
11:27 9.35 9.35 9.35 9.35 4.1K
11:28 9.20 9.20 9.20 9.20 0.1K
11:29 9.20 9.41 9.20 9.41 3.6K
11:30 9.25 9.25 9.16 9.16 1.8K
11:31 9.24 9.28 9.10 9.10 1.3K
11:34 9.19 9.19 9.19 9.19 0.1K
11:35 9.19 9.19 9.15 9.19 1.2K
11:38 9.18 9.25 9.18 9.25 1.3K
11:41 9.35 9.35 9.35 9.35 0.1K
11:44 9.35 9.35 9.35 9.35 0.1K
11:46 9.34 9.35 9.30 9.30 0.7K
11:47 9.30 9.30 9.30 9.30 0.2K
11:49 9.36 9.36 9.30 9.30 6.9K
11:51 9.11 9.30 9.11 9.30 1.2K
11:52 9.30 9.30 9.30 9.30 0.3K
11:53 9.21 9.29 9.21 9.25 1.9K
11:55 9.20 9.20 9.20 9.20 0.2K
11:56 9.36 9.37 9.26 9.37 2.0K
11:57 9.37 9.37 9.37 9.37 0.4K
11:58 9.30 9.33 9.27 9.33 1.2K
12:01 9.34 9.34 9.24 9.24 0.4K
12:04 9.24 9.24 9.11 9.11 0.2K
12:05 9.24 9.24 9.24 9.24 0.4K
12:06 9.13 9.13 9.11 9.11 0.4K
12:07 9.11 9.11 9.11 9.11 1.1K
12:08 9.24 9.31 9.24 9.30 1.9K
12:09 9.30 9.32 9.30 9.30 3.4K
12:12 9.30 9.30 9.30 9.30 0.3K
12:13 9.30 9.30 9.25 9.30 2.8K
12:14 9.21 9.21 9.21 9.21 0.5K
12:18 9.18 9.25 9.11 9.18 3.7K
12:19 9.19 9.19 8.71 8.77 7.2K
12:20 8.93 8.93 8.93 8.93 0.2K
12:21 8.90 8.90 8.90 8.90 0.4K
12:22 8.72 8.75 8.72 8.75 1.1K
12:23 9.14 9.14 9.14 9.14 0.1K
12:26 8.90 8.90 8.90 8.90 0.2K
12:28 9.00 9.07 9.00 9.07 2.4K
12:30 8.90 8.90 8.90 8.90 0.2K
12:31 8.71 8.71 8.71 8.71 0.4K
12:32 8.70 8.70 8.70 8.70 1.3K
12:33 8.85 8.99 8.71 8.99 0.5K
12:34 8.86 8.86 8.86 8.86 0.2K
12:36 8.86 9.00 8.71 8.89 1.8K
12:37 8.89 8.89 8.89 8.89 0.4K
12:39 8.90 8.90 8.90 8.90 0.1K
12:40 9.00 9.00 8.90 8.90 0.3K
12:41 8.90 8.90 8.90 8.90 0.2K
12:43 8.94 8.94 8.94 8.94 0.7K
12:44 8.90 9.21 8.90 9.21 10.4K
12:45 9.21 9.30 9.21 9.30 2.1K
12:47 9.26 9.26 9.26 9.26 0.2K
12:48 9.40 9.41 9.40 9.41 0.3K
12:55 9.26 9.41 9.26 9.41 2.3K
13:03 9.21 9.30 8.69 9.30 7.2K
13:04 8.61 8.96 8.57 8.92 15.9K
13:05 8.53 9.40 8.13 8.88 15.3K
13:06 8.76 8.76 8.76 8.76 0.1K
13:09 9.00 9.00 9.00 9.00 0.5K
13:12 8.90 8.90 8.80 8.80 1.2K
13:13 8.87 8.87 8.87 8.87 1.0K
13:14 8.86 8.86 8.86 8.86 0.1K
13:15 8.76 8.86 8.76 8.86 0.2K
13:16 8.86 8.86 8.86 8.86 0.1K
13:17 8.93 8.93 8.51 8.51 4.1K
13:19 8.55 8.55 8.55 8.55 0.1K
13:20 8.55 8.56 8.55 8.55 0.8K
13:25 8.56 8.61 8.56 8.58 2.4K
13:26 8.59 8.59 8.55 8.56 1.6K
13:28 8.69 8.69 8.69 8.69 1.6K
13:29 8.77 8.98 8.69 8.69 2.6K
13:30 8.70 8.79 8.69 8.79 1.9K
13:31 8.70 8.82 8.69 8.82 5.2K
13:32 8.79 8.79 8.79 8.79 0.3K
13:33 8.69 8.77 8.69 8.71 1.4K
13:34 8.73 8.73 8.69 8.69 1.1K
13:35 8.65 8.67 8.61 8.67 8.8K
13:36 8.79 8.79 8.79 8.79 0.5K
13:38 8.62 8.77 8.62 8.63 0.7K
13:39 8.78 8.94 8.78 8.78 4.0K
13:40 8.85 8.94 8.78 8.94 2.7K
13:41 8.85 8.85 8.85 8.85 0.3K
13:42 8.84 8.87 8.84 8.87 0.7K
13:43 8.84 8.93 8.76 8.93 4.2K
13:44 8.75 8.84 8.75 8.84 0.3K
13:45 8.84 8.84 8.84 8.84 0.1K
13:47 8.84 8.84 8.84 8.84 0.4K
13:48 8.84 8.89 8.84 8.89 0.4K
13:49 8.93 8.93 8.84 8.84 2.1K
13:50 8.75 8.75 8.75 8.75 0.2K
13:51 8.62 8.75 8.58 8.58 0.5K
13:52 8.75 8.75 8.59 8.59 0.6K
13:53 8.61 8.61 8.60 8.61 0.8K
13:54 8.76 8.93 8.63 8.65 0.6K
13:55 8.63 8.79 8.63 8.77 1.4K
13:56 8.64 8.77 8.62 8.63 2.7K
13:57 8.77 8.77 8.63 8.72 1.0K
13:58 8.77 8.77 8.64 8.73 0.4K
13:59 8.73 8.73 8.73 8.73 0.2K
14:00 8.73 8.73 8.73 8.73 0.3K
14:02 8.63 8.73 8.62 8.62 2.1K
14:03 8.65 8.73 8.62 8.73 1.0K
14:04 8.68 8.75 8.68 8.68 0.8K
14:05 8.71 8.71 8.65 8.70 1.3K
14:07 8.71 8.71 8.66 8.71 0.7K
14:08 8.71 8.71 8.57 8.57 1.6K
14:10 8.65 8.67 8.65 8.67 2.4K
14:11 8.63 8.67 8.63 8.64 1.6K
14:12 8.77 8.77 8.74 8.74 0.3K
14:13 8.57 8.57 8.56 8.56 0.6K
14:14 8.56 8.77 8.56 8.57 1.8K
14:15 8.77 8.77 8.56 8.56 1.7K
14:16 8.54 8.54 8.51 8.51 0.7K
14:17 8.64 8.64 8.64 8.64 0.6K
14:18 8.51 8.59 8.31 8.59 5.1K
14:19 8.58 8.58 8.58 8.58 0.2K
14:20 8.57 8.59 8.41 8.50 0.9K
14:21 8.50 8.50 8.40 8.50 2.5K
14:22 8.43 8.58 8.43 8.58 0.3K
14:23 8.51 8.51 8.51 8.51 2.0K
14:24 8.59 8.59 8.51 8.51 0.2K
14:25 8.54 8.55 8.54 8.55 0.3K
14:26 8.55 8.55 8.51 8.55 2.4K
14:27 8.55 8.57 8.55 8.57 0.2K
14:28 8.57 8.57 8.57 8.57 0.3K
14:29 8.57 8.57 8.57 8.57 0.1K
14:30 8.59 8.75 8.45 8.45 5.6K
14:31 8.43 8.43 8.43 8.43 0.2K
14:32 8.44 8.44 8.40 8.40 2.0K
14:33 8.45 8.48 8.40 8.48 2.0K
14:34 8.40 8.40 8.32 8.36 2.8K
14:35 8.49 8.58 8.34 8.58 5.0K
14:36 8.47 8.86 8.47 8.86 5.6K
14:37 8.76 8.76 8.76 8.76 0.2K
14:38 8.76 8.76 8.76 8.76 1.0K
14:39 8.80 8.80 8.62 8.80 1.6K
14:40 8.63 8.67 8.46 8.67 0.5K
14:41 8.66 8.66 8.59 8.59 0.2K
14:42 8.53 8.53 8.53 8.53 0.3K
14:43 8.67 8.67 8.55 8.67 0.5K
14:44 8.67 8.67 8.67 8.67 0.1K
14:45 8.67 8.68 8.56 8.68 0.8K
14:46 8.57 8.68 8.57 8.68 0.5K
14:47 8.66 8.68 8.59 8.59 0.3K
14:48 8.67 8.68 8.55 8.55 4.0K
14:49 8.68 8.79 8.58 8.68 3.3K
14:50 8.68 8.70 8.68 8.70 0.6K
14:51 8.75 8.75 8.75 8.75 0.1K
14:52 8.75 8.80 8.75 8.75 5.6K
14:53 8.87 8.87 8.87 8.87 0.3K
14:55 8.94 8.94 8.94 8.94 2.2K
14:57 8.93 8.93 8.80 8.80 2.3K
14:58 8.78 8.78 8.78 8.78 0.1K
14:59 8.79 8.79 8.72 8.79 0.7K
15:00 8.85 8.85 8.72 8.72 0.7K
15:01 8.79 8.79 8.79 8.79 1.8K
15:02 8.79 8.79 8.73 8.79 0.7K
15:03 8.81 8.81 8.75 8.76 2.5K
15:04 8.72 8.79 8.72 8.79 0.2K
15:05 8.72 8.78 8.71 8.78 0.9K
15:06 8.72 8.74 8.70 8.72 4.3K
15:07 8.80 8.80 8.80 8.80 0.2K
15:08 8.75 8.75 8.75 8.75 1.4K
15:11 8.78 8.78 8.78 8.78 0.1K
15:12 8.78 8.78 8.78 8.78 0.2K
15:13 8.78 8.78 8.78 8.78 0.2K
15:14 8.78 8.78 8.78 8.78 0.4K
15:15 8.78 8.78 8.78 8.78 0.5K
15:16 8.78 8.78 8.78 8.78 0.1K
15:17 8.78 8.78 8.78 8.78 0.1K
15:18 8.78 8.78 8.78 8.78 0.3K
15:19 8.78 8.78 8.73 8.73 0.4K
15:20 8.78 8.85 8.72 8.79 7.6K
15:21 8.84 8.84 8.78 8.78 0.5K
15:22 8.79 8.79 8.79 8.79 0.2K
15:23 8.79 8.79 8.74 8.74 0.4K
15:24 8.78 8.78 8.78 8.78 0.3K
15:25 8.79 8.79 8.79 8.79 0.7K
15:26 8.81 8.81 8.81 8.81 0.1K
15:27 8.79 8.79 8.79 8.79 0.3K
15:28 8.79 8.79 8.74 8.74 0.5K
15:29 8.80 8.80 8.76 8.76 1.3K
15:30 8.80 8.80 8.80 8.80 0.3K
15:31 8.80 8.85 8.80 8.85 4.2K
15:32 8.89 8.95 8.83 8.89 1.6K
15:33 8.94 8.95 8.80 8.91 5.5K
15:34 8.77 8.82 8.77 8.78 1.7K
15:35 8.82 8.82 8.82 8.82 0.2K
15:37 8.82 8.82 8.82 8.82 0.2K
15:38 8.82 8.82 8.77 8.82 0.4K
15:39 8.82 8.82 8.82 8.82 0.2K
15:40 8.82 8.82 8.70 8.79 2.7K
15:41 8.79 8.79 8.74 8.77 1.9K
15:43 8.72 8.77 8.70 8.70 7.1K
15:45 8.74 8.77 8.74 8.77 0.6K
15:46 8.74 8.74 8.70 8.71 3.1K
15:47 8.71 8.71 8.71 8.71 0.3K
15:48 8.71 8.71 8.70 8.71 2.2K
15:49 8.71 8.71 8.70 8.71 1.9K
15:50 8.71 8.71 8.70 8.71 1.1K
15:51 8.71 8.71 8.71 8.71 2.8K
15:52 8.71 8.71 8.64 8.67 2.2K
15:53 8.66 8.67 8.66 8.67 0.2K
15:54 8.67 8.71 8.67 8.67 1.0K
15:55 8.70 8.71 8.63 8.71 6.6K
15:56 8.67 8.68 8.63 8.67 0.7K
15:57 8.69 8.80 8.63 8.63 4.3K
15:58 8.70 8.70 8.62 8.62 1.4K
15:59 8.70 8.76 8.55 8.76 3.8K
16:00 8.80 8.80 8.80 8.80 690.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据