Dream Finders Homes Inc

DFH
🏛️ 美国 →
26.22
最后更新: 2025-10-01
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 29.36 29.40 29.36 29.40 11.2K
09:31 29.90 30.00 29.90 30.00 4.7K
09:32 29.89 29.89 29.78 29.89 2.7K
09:33 29.89 29.90 29.78 29.90 0.9K
09:34 29.90 29.90 29.90 29.90 0.4K
09:35 29.98 30.10 29.98 30.08 7.7K
09:36 30.08 30.29 29.81 29.99 27.3K
09:37 29.96 30.18 29.96 30.18 34.4K
09:38 30.07 30.20 30.07 30.15 24.6K
09:39 30.16 30.27 30.15 30.17 16.1K
09:40 30.18 30.18 29.95 29.95 9.4K
09:41 30.08 30.08 29.91 30.05 4.0K
09:42 29.94 29.94 29.94 29.94 1.3K
09:43 29.81 29.93 29.81 29.93 2.1K
09:44 29.94 29.94 29.87 29.92 3.6K
09:45 29.93 30.07 29.93 30.07 4.3K
09:46 30.06 30.09 29.92 29.94 4.4K
09:47 30.11 30.20 29.96 30.20 18.0K
09:48 30.19 30.19 30.11 30.19 8.9K
09:49 30.00 30.00 30.00 30.00 1.7K
09:51 29.96 29.96 29.95 29.95 1.9K
09:52 29.80 30.03 29.80 30.03 1.5K
09:53 29.95 30.11 29.95 29.97 1.6K
09:54 30.07 30.08 30.05 30.08 14.6K
09:55 30.08 30.11 30.07 30.07 6.8K
09:56 30.12 30.37 30.12 30.37 3.4K
09:57 30.35 30.35 30.26 30.26 3.6K
09:58 30.26 30.47 30.26 30.47 3.4K
09:59 30.39 30.49 30.39 30.49 0.5K
10:00 30.39 30.39 30.39 30.39 0.4K
10:01 30.35 30.40 30.26 30.40 1.5K
10:02 30.47 30.58 30.47 30.58 1.2K
10:04 30.69 30.75 30.69 30.75 3.5K
10:05 30.64 30.64 30.58 30.58 2.8K
10:06 30.47 30.47 30.40 30.40 1.2K
10:07 30.49 30.49 30.49 30.49 1.2K
10:08 30.33 30.33 30.33 30.33 1.0K
10:09 30.51 30.51 30.38 30.38 0.9K
10:10 30.38 30.38 30.38 30.38 1.0K
10:11 30.18 30.18 30.15 30.15 2.0K
10:13 30.07 30.07 29.95 29.95 2.3K
10:14 30.03 30.05 29.96 29.97 1.6K
10:15 29.99 29.99 29.99 29.99 0.9K
10:16 29.95 29.96 29.93 29.93 0.6K
10:17 29.95 29.95 29.95 29.95 2.1K
10:18 29.87 29.90 29.87 29.90 2.4K
10:19 29.83 29.83 29.83 29.83 2.7K
10:20 29.76 29.83 29.76 29.83 2.9K
10:21 29.89 29.89 29.81 29.89 1.5K
10:22 29.89 30.05 29.89 30.05 2.7K
10:23 30.04 30.04 30.00 30.00 0.3K
10:24 29.94 29.96 29.94 29.96 1.4K
10:26 29.89 29.89 29.89 29.89 3.7K
10:27 29.88 29.88 29.88 29.88 0.5K
10:28 29.89 29.89 29.79 29.79 2.6K
10:29 29.79 29.80 29.77 29.77 4.3K
10:30 29.87 29.89 29.83 29.89 1.7K
10:31 29.95 29.95 29.88 29.88 3.1K
10:32 29.77 29.77 29.77 29.77 3.4K
10:33 29.77 29.89 29.77 29.79 2.5K
10:34 29.66 29.79 29.66 29.79 1.8K
10:35 29.79 29.79 29.63 29.63 3.3K
10:36 29.57 29.68 29.57 29.64 1.3K
10:37 29.54 29.59 29.54 29.58 0.7K
10:38 29.61 29.61 29.61 29.61 1.2K
10:39 29.66 29.66 29.66 29.66 1.4K
10:41 29.69 29.69 29.69 29.69 0.4K
10:42 29.63 29.72 29.63 29.72 1.1K
10:44 29.72 29.85 29.72 29.85 2.2K
10:45 29.84 29.84 29.78 29.78 0.5K
10:46 29.84 29.84 29.84 29.84 1.6K
10:47 29.78 29.78 29.78 29.78 0.5K
10:48 29.72 29.80 29.72 29.80 0.7K
10:50 29.80 29.80 29.80 29.80 0.5K
10:51 29.80 29.80 29.74 29.74 1.2K
10:52 29.80 29.95 29.80 29.95 1.7K
10:53 29.95 29.98 29.95 29.98 0.8K
10:54 29.99 30.05 29.99 30.05 1.6K
10:55 30.01 30.01 30.01 30.01 1.8K
10:56 29.97 29.97 29.97 29.97 0.8K
10:57 29.95 29.99 29.95 29.99 1.3K
10:58 29.94 29.94 29.80 29.80 4.1K
11:00 29.83 29.92 29.83 29.92 1.2K
11:02 29.87 29.94 29.87 29.90 0.9K
11:03 29.92 30.02 29.92 30.02 1.2K
11:04 29.94 29.94 29.91 29.91 1.2K
11:06 29.94 29.98 29.94 29.98 0.4K
11:07 29.94 29.95 29.94 29.95 0.4K
11:08 29.89 29.89 29.89 29.89 0.3K
11:09 29.91 29.91 29.91 29.91 0.8K
11:11 29.92 29.92 29.86 29.86 0.8K
11:12 29.98 29.98 29.98 29.98 2.0K
11:14 30.04 30.04 30.04 30.04 0.5K
11:15 30.09 30.12 30.09 30.12 0.8K
11:16 30.12 30.12 30.12 30.12 0.3K
11:17 30.12 30.19 30.12 30.15 3.8K
11:19 30.14 30.14 30.14 30.14 1.1K
11:21 30.09 30.09 30.03 30.03 2.9K
11:24 30.03 30.04 30.03 30.04 23.0K
11:25 30.04 30.04 30.04 30.04 0.7K
11:26 30.04 30.04 30.04 30.04 0.2K
11:27 30.05 30.06 30.05 30.06 1.1K
11:30 30.11 30.11 30.07 30.11 2.3K
11:31 30.10 30.10 30.10 30.10 0.5K
11:34 30.08 30.11 30.08 30.11 3.0K
11:35 30.22 30.22 30.21 30.21 0.9K
11:36 30.25 30.32 30.25 30.32 2.3K
11:38 30.32 30.32 30.27 30.27 2.1K
11:39 30.33 30.33 30.33 30.33 0.7K
11:41 30.32 30.32 30.32 30.32 2.0K
11:45 30.32 30.40 30.32 30.32 1.5K
11:49 30.20 30.20 30.18 30.18 1.0K
11:51 30.17 30.17 30.17 30.17 0.1K
11:52 30.17 30.17 30.14 30.14 0.6K
11:54 30.16 30.16 30.16 30.16 1.2K
11:55 30.30 30.30 30.25 30.25 0.3K
11:57 30.25 30.25 30.25 30.25 1.2K
11:59 30.25 30.25 30.25 30.25 1.8K
12:02 30.34 30.34 30.34 30.34 0.7K
12:07 30.28 30.28 30.28 30.28 0.8K
12:09 30.32 30.35 30.32 30.35 0.4K
12:10 30.32 30.36 30.32 30.35 1.8K
12:11 30.36 30.36 30.36 30.36 0.4K
12:12 30.42 30.43 30.42 30.43 1.0K
12:13 30.42 30.46 30.42 30.46 1.4K
12:15 30.45 30.46 30.45 30.46 1.8K
12:16 30.46 30.46 30.46 30.46 1.3K
12:17 30.37 30.37 30.37 30.37 0.1K
12:18 30.48 30.48 30.48 30.48 0.5K
12:19 30.50 30.50 30.41 30.47 3.8K
12:20 30.52 30.55 30.52 30.55 2.3K
12:21 30.47 30.47 30.47 30.47 1.1K
12:23 30.44 30.44 30.40 30.41 1.8K
12:24 30.38 30.38 30.38 30.38 0.3K
12:25 30.38 30.38 30.38 30.38 0.4K
12:26 30.47 30.47 30.47 30.47 1.0K
12:29 30.43 30.43 30.42 30.42 0.7K
12:30 30.42 30.46 30.42 30.46 1.5K
12:31 30.44 30.44 30.44 30.44 0.1K
12:32 30.46 30.46 30.46 30.46 0.6K
12:33 30.46 30.55 30.46 30.55 2.8K
12:34 30.57 30.63 30.57 30.61 4.5K
12:36 30.64 30.64 30.59 30.59 2.2K
12:37 30.61 30.61 30.61 30.61 0.6K
12:38 30.62 30.63 30.59 30.63 1.3K
12:39 30.66 30.66 30.66 30.66 0.1K
12:40 30.66 30.66 30.66 30.66 0.4K
12:41 30.67 30.68 30.67 30.68 2.0K
12:42 30.69 30.69 30.69 30.69 0.9K
12:43 30.63 30.63 30.62 30.62 0.5K
12:44 30.63 30.63 30.63 30.63 0.3K
12:45 30.63 30.63 30.63 30.63 0.8K
12:49 30.65 30.71 30.65 30.71 1.0K
12:50 30.75 30.75 30.75 30.75 1.1K
12:51 30.71 30.71 30.71 30.71 0.4K
12:52 30.80 30.80 30.80 30.80 6.3K
12:53 30.75 30.75 30.74 30.75 0.8K
12:54 30.75 30.80 30.75 30.80 6.3K
12:56 30.70 30.78 30.69 30.78 2.3K
12:58 30.82 30.87 30.82 30.87 1.3K
12:59 30.76 30.77 30.76 30.76 1.2K
13:00 30.70 30.70 30.70 30.70 0.6K
13:03 30.71 30.71 30.68 30.68 0.7K
13:04 30.73 30.95 30.73 30.95 3.0K
13:05 30.77 30.77 30.68 30.68 0.6K
13:07 30.56 30.69 30.56 30.69 1.2K
13:08 30.56 30.68 30.56 30.68 0.6K
13:09 30.80 30.80 30.68 30.68 0.5K
13:11 30.78 30.85 30.78 30.85 1.4K
13:12 30.87 30.87 30.78 30.78 0.6K
13:13 30.81 30.81 30.74 30.74 0.6K
13:14 30.94 30.94 30.94 30.94 3.6K
13:16 30.88 30.88 30.88 30.88 0.4K
13:18 30.90 31.02 30.90 31.02 1.0K
13:20 30.90 30.90 30.90 30.90 0.6K
13:21 30.92 30.92 30.92 30.92 0.3K
13:22 30.92 30.92 30.92 30.92 0.1K
13:23 30.92 30.92 30.91 30.92 1.2K
13:25 30.92 30.92 30.92 30.92 0.1K
13:26 30.92 30.92 30.91 30.92 0.5K
13:27 30.90 30.90 30.90 30.90 0.2K
13:28 30.85 30.91 30.85 30.90 1.2K
13:29 30.85 30.85 30.85 30.85 0.8K
13:30 30.88 30.93 30.88 30.93 0.9K
13:31 30.83 30.83 30.83 30.83 0.5K
13:32 30.88 30.88 30.88 30.88 1.0K
13:34 30.89 30.89 30.89 30.89 0.6K
13:35 30.82 30.82 30.82 30.82 0.5K
13:36 30.82 30.82 30.81 30.81 1.6K
13:37 30.86 30.86 30.86 30.86 0.5K
13:38 30.86 30.86 30.86 30.86 0.4K
13:39 30.80 30.80 30.80 30.80 1.0K
13:41 30.78 30.78 30.78 30.78 1.3K
13:43 30.75 30.80 30.75 30.80 1.0K
13:45 30.80 30.80 30.80 30.80 1.1K
13:46 30.78 30.78 30.78 30.78 0.6K
13:47 30.75 30.75 30.75 30.75 0.3K
13:48 30.75 30.77 30.75 30.77 1.0K
13:50 30.74 30.74 30.74 30.74 0.9K
13:51 30.70 30.70 30.70 30.70 1.0K
13:52 30.72 30.72 30.72 30.72 0.5K
13:54 30.70 30.70 30.70 30.70 0.4K
13:58 30.66 30.66 30.66 30.66 0.6K
14:01 30.73 30.73 30.67 30.67 0.4K
14:02 30.65 30.67 30.65 30.67 1.6K
14:03 30.65 30.65 30.65 30.65 2.7K
14:04 30.66 30.66 30.66 30.66 0.5K
14:05 30.66 30.66 30.66 30.66 0.5K
14:06 30.63 30.66 30.63 30.66 0.5K
14:07 30.66 30.66 30.66 30.66 0.9K
14:08 30.66 30.67 30.66 30.67 3.8K
14:09 30.63 30.63 30.57 30.59 1.0K
14:10 30.55 30.63 30.55 30.59 0.9K
14:11 30.59 30.59 30.59 30.59 1.2K
14:12 30.59 30.59 30.58 30.59 3.8K
14:14 30.59 30.67 30.59 30.67 2.5K
14:17 30.63 30.63 30.63 30.63 0.2K
14:18 30.63 30.63 30.63 30.63 2.1K
14:19 30.67 30.67 30.67 30.67 0.6K
14:20 30.65 30.65 30.65 30.65 0.3K
14:21 30.68 30.68 30.64 30.64 2.2K
14:22 30.69 30.69 30.69 30.69 8.5K
14:24 30.62 30.62 30.62 30.62 4.0K
14:25 30.62 30.62 30.55 30.61 1.4K
14:26 30.60 30.60 30.53 30.53 1.4K
14:27 30.53 30.53 30.53 30.53 4.2K
14:28 30.53 30.53 30.53 30.53 0.3K
14:29 30.53 30.53 30.53 30.53 1.6K
14:30 30.64 30.65 30.64 30.65 0.8K
14:31 30.65 30.65 30.65 30.65 0.8K
14:32 30.65 30.70 30.65 30.70 2.2K
14:33 30.75 30.75 30.69 30.70 3.7K
14:34 30.70 30.74 30.70 30.72 2.7K
14:35 30.72 30.72 30.72 30.72 2.0K
14:36 30.72 30.72 30.72 30.72 0.2K
14:37 30.69 30.72 30.69 30.72 0.7K
14:38 30.79 30.85 30.79 30.85 2.3K
14:39 30.80 30.80 30.80 30.80 0.2K
14:40 30.77 30.77 30.77 30.77 0.8K
14:41 30.74 30.74 30.70 30.70 0.9K
14:44 30.71 30.71 30.68 30.68 1.2K
14:46 30.70 30.70 30.70 30.70 0.2K
14:47 30.70 30.70 30.70 30.70 0.1K
14:48 30.77 30.77 30.70 30.70 1.7K
14:49 30.76 30.76 30.76 30.76 0.3K
14:51 30.76 30.76 30.73 30.73 0.6K
14:52 30.73 30.73 30.72 30.72 1.7K
14:53 30.76 30.76 30.74 30.74 1.7K
14:54 30.75 30.75 30.75 30.75 0.6K
14:55 30.70 30.70 30.70 30.70 0.5K
14:56 30.68 30.73 30.68 30.73 0.8K
14:58 30.72 30.72 30.72 30.72 0.1K
14:59 30.83 30.83 30.83 30.83 2.4K
15:01 30.79 30.79 30.76 30.76 1.4K
15:02 30.79 30.83 30.79 30.79 1.1K
15:04 30.79 30.79 30.79 30.79 0.5K
15:05 30.83 30.83 30.83 30.83 0.9K
15:07 30.82 30.82 30.82 30.82 0.2K
15:08 30.86 30.90 30.86 30.90 0.8K
15:09 30.93 30.93 30.93 30.93 0.6K
15:10 30.93 30.93 30.93 30.93 0.2K
15:11 30.90 30.90 30.90 30.90 0.3K
15:12 30.89 30.89 30.86 30.86 1.3K
15:14 30.83 30.83 30.83 30.83 0.4K
15:15 30.88 30.93 30.88 30.93 3.1K
15:16 30.90 30.92 30.90 30.92 0.8K
15:17 30.93 30.93 30.93 30.93 0.6K
15:18 30.93 30.93 30.93 30.93 0.3K
15:19 30.94 30.95 30.94 30.95 1.5K
15:20 30.99 30.99 30.96 30.99 1.9K
15:21 30.99 30.99 30.98 30.98 2.0K
15:22 31.01 31.05 31.01 31.05 4.7K
15:23 31.10 31.10 31.02 31.02 4.8K
15:24 31.04 31.04 30.99 30.99 1.7K
15:25 30.95 30.95 30.95 30.95 1.1K
15:26 31.03 31.03 31.00 31.00 1.1K
15:27 31.02 31.02 31.02 31.02 0.2K
15:28 30.97 30.97 30.97 30.97 1.8K
15:29 30.96 30.96 30.96 30.96 0.7K
15:30 30.91 30.91 30.89 30.91 2.6K
15:31 30.85 30.85 30.83 30.83 1.6K
15:32 30.83 30.85 30.82 30.82 2.2K
15:33 30.83 30.83 30.83 30.83 0.1K
15:34 30.83 30.86 30.83 30.85 4.5K
15:35 30.86 30.86 30.86 30.86 0.3K
15:36 30.84 30.86 30.84 30.85 1.7K
15:37 30.88 30.88 30.85 30.85 1.0K
15:38 30.86 30.86 30.86 30.86 0.8K
15:39 30.87 30.87 30.79 30.79 3.4K
15:40 30.81 30.81 30.81 30.81 0.5K
15:41 30.84 30.87 30.84 30.86 1.5K
15:42 30.84 30.87 30.82 30.87 0.8K
15:43 30.87 30.87 30.83 30.83 1.4K
15:44 30.87 30.87 30.82 30.85 3.5K
15:45 30.86 30.86 30.86 30.86 1.0K
15:46 30.86 30.86 30.85 30.86 4.8K
15:47 30.84 30.86 30.84 30.86 3.7K
15:48 30.84 30.88 30.84 30.88 4.3K
15:49 30.89 30.92 30.86 30.86 3.8K
15:50 30.93 30.93 30.91 30.91 4.2K
15:51 30.92 30.97 30.92 30.97 2.7K
15:52 30.99 31.03 30.99 31.03 4.9K
15:53 31.01 31.03 30.96 30.97 4.9K
15:54 30.98 30.99 30.97 30.98 2.3K
15:55 31.01 31.02 30.98 31.02 6.8K
15:56 30.99 30.99 30.96 30.97 5.5K
15:57 30.97 31.00 30.96 30.98 9.4K
15:58 30.97 30.97 30.95 30.97 10.3K
15:59 30.96 30.99 30.94 30.94 105.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据