戴康工业

DY
🏛️ 美国 →
286.45
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 172.64 172.64 172.64 172.64 4.3K
09:32 172.64 172.64 172.64 172.64 0.9K
09:35 174.97 174.97 174.97 174.97 0.3K
09:37 172.75 172.75 172.61 172.61 2.8K
09:42 171.00 171.00 171.00 171.00 1.1K
09:45 170.03 170.67 170.03 170.67 1.0K
09:46 170.67 170.67 170.67 170.67 0.5K
09:47 170.65 170.65 170.55 170.55 0.7K
09:49 171.32 171.32 171.32 171.32 0.2K
09:50 170.66 170.72 170.43 170.43 0.5K
09:51 170.12 170.12 169.81 169.81 4.1K
09:55 168.27 168.27 167.63 167.63 2.0K
09:56 167.63 167.63 167.63 167.63 1.1K
09:57 167.44 167.44 167.23 167.23 1.6K
09:58 167.21 167.21 166.89 166.89 1.1K
09:59 166.91 166.91 164.93 164.93 9.5K
10:00 166.46 167.24 166.46 166.85 13.5K
10:01 166.99 166.99 166.59 166.58 3.1K
10:03 166.41 166.41 166.04 166.04 1.6K
10:05 165.36 165.75 165.36 165.75 1.4K
10:06 165.32 165.32 165.32 165.32 0.5K
10:07 165.49 165.49 165.49 165.49 0.1K
10:08 165.64 166.21 165.64 166.21 7.2K
10:09 166.48 167.00 166.20 166.20 2.7K
10:10 166.64 166.68 166.64 166.68 1.8K
10:12 166.11 166.11 166.11 166.11 1.2K
10:13 166.30 166.30 165.95 165.95 2.0K
10:14 166.01 166.19 166.01 166.05 2.5K
10:15 166.33 166.70 166.33 166.70 0.9K
10:16 166.94 166.94 166.94 166.94 0.3K
10:17 166.46 166.79 166.46 166.79 1.5K
10:18 166.75 166.75 166.75 166.75 0.3K
10:19 166.95 166.95 166.87 166.88 0.9K
10:20 166.95 166.95 166.95 166.95 0.5K
10:21 166.94 166.94 166.73 166.94 2.2K
10:22 166.94 166.98 166.94 166.98 1.5K
10:25 167.33 167.33 167.14 167.23 2.0K
10:26 167.21 167.21 166.70 166.70 2.3K
10:27 166.24 166.24 165.91 165.91 5.9K
10:28 166.23 166.23 166.23 166.23 0.6K
10:30 166.23 166.23 165.96 165.96 0.7K
10:31 166.13 166.13 166.13 166.13 1.2K
10:33 165.81 165.81 165.81 165.81 1.7K
10:35 165.64 165.64 165.62 165.62 1.9K
10:36 165.62 165.62 165.62 165.62 0.2K
10:37 165.96 165.96 165.96 165.96 1.3K
10:39 165.93 166.19 165.93 166.19 0.9K
10:41 165.87 165.87 165.84 165.84 1.4K
10:43 165.83 165.83 165.83 165.83 0.5K
10:46 165.23 165.23 165.23 165.23 1.2K
10:47 164.61 164.61 164.61 164.61 0.2K
10:48 165.02 165.02 165.02 165.02 0.4K
10:49 165.01 165.63 165.01 165.42 2.8K
10:50 165.69 165.69 165.46 165.46 2.5K
10:51 165.66 165.66 165.66 165.66 0.4K
10:52 165.22 165.22 165.22 165.22 1.9K
10:55 164.69 164.69 164.69 164.69 0.4K
10:56 164.74 164.75 164.74 164.75 1.4K
10:58 164.76 164.76 164.76 164.76 0.2K
10:59 164.76 164.76 164.75 164.75 0.9K
11:00 164.81 164.89 164.81 164.89 1.0K
11:01 165.25 165.51 164.97 165.51 3.2K
11:02 165.35 165.50 165.35 165.50 0.4K
11:03 165.72 165.72 165.72 165.72 2.7K
11:05 165.99 165.99 165.99 165.99 0.6K
11:06 165.99 166.25 165.76 165.76 2.6K
11:08 165.61 165.61 165.61 165.61 0.3K
11:09 165.50 165.50 165.50 165.50 0.5K
11:12 165.38 166.09 165.03 166.09 19.5K
11:13 166.15 166.15 166.08 166.08 1.5K
11:14 166.19 166.19 166.13 166.13 1.2K
11:16 166.36 166.94 166.36 166.94 1.7K
11:17 167.26 167.26 167.13 167.13 0.4K
11:18 167.12 167.12 167.12 167.12 0.7K
11:19 167.09 167.09 167.09 167.09 0.1K
11:20 167.16 167.16 167.13 167.13 2.2K
11:22 167.12 167.12 167.12 167.12 0.3K
11:23 166.97 166.98 166.97 166.98 0.8K
11:24 167.24 167.58 167.24 167.58 2.6K
11:25 167.73 167.73 167.73 167.73 1.4K
11:28 167.92 167.92 167.92 167.92 0.5K
11:29 167.71 167.71 167.71 167.71 1.1K
11:32 167.84 167.84 167.84 167.84 0.4K
11:33 167.37 167.37 167.05 167.05 2.0K
11:34 166.99 167.16 166.99 167.16 0.6K
11:35 166.94 166.94 166.52 166.52 0.8K
11:37 166.51 166.51 166.30 166.41 2.4K
11:40 166.54 166.82 166.54 166.82 2.3K
11:41 166.90 167.00 166.90 167.00 1.7K
11:42 167.03 167.16 167.02 167.16 0.6K
11:43 167.19 167.27 167.19 167.27 2.2K
11:45 166.90 167.01 166.90 167.01 0.5K
11:46 167.34 167.34 167.34 167.34 0.6K
11:48 167.55 167.86 167.55 167.86 2.8K
11:49 167.53 167.53 167.53 167.53 0.9K
11:50 167.46 167.46 167.46 167.46 1.3K
11:51 167.49 167.49 167.47 167.47 1.2K
11:52 167.53 167.53 167.53 167.53 0.4K
11:53 167.53 167.53 167.53 167.53 0.4K
11:54 167.53 167.53 167.53 167.53 0.6K
11:55 167.27 167.27 167.27 167.27 0.9K
11:56 167.17 167.17 167.17 167.17 33.1K
12:00 167.53 167.53 167.53 167.53 0.5K
12:01 167.09 167.09 167.08 167.08 1.0K
12:02 167.08 167.33 167.08 167.33 2.1K
12:03 167.22 167.22 167.22 167.22 1.0K
12:04 167.30 167.30 167.30 167.30 0.6K
12:05 167.30 167.30 167.30 167.30 0.3K
12:06 167.24 167.24 166.91 166.91 2.2K
12:07 166.89 166.89 166.85 166.85 0.6K
12:08 166.80 166.80 166.80 166.80 0.4K
12:09 166.79 166.79 166.79 166.79 1.3K
12:10 166.78 166.78 166.78 166.78 0.2K
12:12 166.48 166.48 166.48 166.48 1.1K
12:13 166.41 166.41 166.41 166.41 0.6K
12:15 166.41 166.69 166.41 166.69 2.5K
12:16 166.78 166.78 166.78 166.78 0.7K
12:17 166.78 166.78 166.78 166.78 0.7K
12:18 167.00 167.00 167.00 167.00 0.3K
12:19 167.11 167.11 167.11 167.11 0.3K
12:21 166.96 166.96 166.91 166.91 1.0K
12:23 166.79 166.79 166.79 166.79 0.1K
12:24 166.75 166.75 166.75 166.75 0.3K
12:25 166.79 166.79 166.79 166.79 0.4K
12:26 167.07 167.07 167.07 167.07 1.1K
12:27 167.05 167.34 166.77 166.94 15.6K
12:28 166.92 166.92 166.92 166.92 1.8K
12:30 166.61 166.61 166.46 166.46 1.0K
12:31 166.59 166.59 166.59 166.59 0.8K
12:34 166.80 166.80 166.80 166.80 0.8K
12:35 167.24 167.24 167.24 167.24 3.0K
12:36 167.69 167.69 167.69 167.69 0.7K
12:37 167.82 167.82 167.82 167.82 0.3K
12:38 168.15 168.15 168.15 168.15 0.7K
12:41 168.35 168.35 168.35 168.35 1.1K
12:44 168.47 168.58 168.47 168.58 0.9K
12:45 168.73 168.89 168.73 168.89 1.2K
12:46 168.89 168.93 168.89 168.93 1.5K
12:49 169.39 169.39 169.39 169.39 0.8K
12:50 169.44 169.45 169.44 169.45 0.8K
12:52 168.73 168.73 168.73 168.73 3.2K
12:56 168.62 168.62 168.62 168.62 1.0K
13:00 168.69 168.69 168.69 168.69 0.8K
13:01 168.78 168.78 168.78 168.78 0.5K
13:03 168.82 168.82 168.82 168.82 0.3K
13:04 168.89 168.89 168.89 168.89 0.7K
13:05 168.55 168.55 168.55 168.55 0.9K
13:10 168.61 168.61 168.41 168.61 0.9K
13:12 168.24 168.45 168.24 168.45 3.7K
13:13 168.45 168.45 168.45 168.45 1.6K
13:16 168.88 168.88 168.50 168.50 0.6K
13:17 168.50 168.84 168.50 168.84 0.4K
13:18 168.57 168.57 168.57 168.57 1.5K
13:21 168.18 168.18 168.18 168.18 1.8K
13:23 168.50 168.50 168.50 168.50 1.2K
13:28 168.64 168.64 168.64 168.64 2.7K
13:30 168.99 168.99 168.99 168.99 0.3K
13:31 168.72 168.72 168.72 168.72 0.6K
13:32 168.47 168.47 168.47 168.47 2.4K
13:34 168.95 168.95 168.95 168.95 0.9K
13:35 169.19 169.19 169.19 169.19 0.7K
13:38 168.34 169.39 168.34 169.21 1.3K
13:39 168.62 169.26 168.62 169.26 1.3K
13:40 169.26 169.26 169.26 169.26 0.3K
13:41 169.28 169.40 169.28 169.40 2.7K
13:42 169.45 169.45 169.13 169.13 2.0K
13:43 168.48 168.96 168.48 168.96 0.4K
13:44 168.65 168.93 168.48 168.48 1.1K
13:47 168.56 168.56 168.56 168.56 1.0K
13:48 168.57 168.57 168.57 168.57 0.5K
13:49 168.66 168.66 168.66 168.66 0.5K
13:52 167.89 167.89 167.89 167.89 1.2K
13:53 167.72 167.72 167.72 167.72 1.4K
13:55 167.75 167.75 167.75 167.75 0.1K
13:57 167.68 167.70 167.68 167.70 1.5K
13:59 167.89 167.89 167.89 167.89 0.4K
14:00 168.03 168.03 168.03 168.03 0.7K
14:03 168.07 168.07 168.07 168.07 1.4K
14:07 168.26 168.26 168.26 168.26 0.6K
14:08 168.22 168.30 168.22 168.30 0.8K
14:09 168.17 168.17 168.17 168.17 0.7K
14:11 168.17 168.17 168.17 168.17 1.2K
14:12 168.17 168.17 168.17 168.17 0.2K
14:13 168.31 168.31 168.31 168.31 0.8K
14:15 168.17 168.17 168.17 168.17 0.9K
14:16 168.18 168.47 168.18 168.47 2.1K
14:17 168.63 168.63 168.35 168.39 2.9K
14:19 168.39 168.39 168.39 168.39 0.9K
14:20 168.22 168.22 168.22 168.22 0.5K
14:21 167.96 167.96 167.96 167.96 1.4K
14:22 167.86 167.86 167.86 167.86 1.4K
14:25 168.26 168.26 168.26 168.26 0.8K
14:28 168.48 168.48 168.48 168.48 1.3K
14:32 168.60 168.60 168.60 168.60 0.9K
14:36 168.71 168.71 168.71 168.71 0.2K
14:37 168.67 168.67 168.67 168.67 1.1K
14:40 168.73 168.73 168.73 168.73 0.3K
14:41 168.66 168.66 168.66 168.66 0.3K
14:42 168.62 168.62 168.62 168.62 0.8K
14:44 168.63 168.70 168.62 168.70 4.6K
14:45 168.70 168.81 168.70 168.81 0.6K
14:46 168.70 168.70 168.70 168.70 0.3K
14:47 168.69 168.72 168.68 168.72 0.9K
14:48 168.48 168.49 168.48 168.49 0.8K
14:49 168.23 168.36 168.23 168.36 1.2K
14:50 168.17 168.17 168.17 168.17 0.4K
14:51 168.50 168.50 168.50 168.50 1.9K
14:54 168.48 168.48 168.48 168.48 0.5K
14:55 168.20 168.20 168.20 168.20 1.4K
14:58 168.01 168.01 168.01 168.01 0.6K
15:00 168.19 168.24 168.19 168.24 1.3K
15:01 168.39 168.39 168.39 168.39 1.0K
15:05 167.95 167.95 167.76 167.76 1.9K
15:06 167.79 167.79 167.79 167.79 1.0K
15:07 167.46 167.46 167.46 167.46 3.2K
15:08 167.65 167.74 167.65 167.74 2.3K
15:12 167.66 167.66 167.66 167.66 0.2K
15:13 167.87 167.87 167.87 167.87 2.2K
15:15 168.10 168.10 168.10 168.10 0.6K
15:16 168.16 168.26 168.16 168.26 1.2K
15:17 168.60 168.60 168.60 168.60 2.4K
15:20 168.87 168.87 168.87 168.87 0.4K
15:21 168.99 169.11 168.99 169.11 0.5K
15:22 169.10 169.24 169.09 169.19 0.9K
15:23 169.24 169.24 169.08 169.08 3.3K
15:24 169.43 169.43 169.15 169.15 3.4K
15:25 169.03 169.13 169.03 169.13 0.6K
15:26 169.23 169.23 168.90 168.90 0.5K
15:27 169.16 169.16 169.16 169.16 0.4K
15:28 169.14 169.18 169.14 169.18 1.3K
15:29 169.18 169.26 169.18 169.26 1.0K
15:31 169.30 169.37 169.30 169.37 3.8K
15:35 169.40 169.40 168.85 168.85 5.0K
15:36 169.16 169.38 169.16 169.38 1.9K
15:37 169.28 169.37 169.28 169.37 3.5K
15:39 169.44 169.44 169.44 169.44 0.5K
15:40 169.42 169.42 169.42 169.42 0.6K
15:41 169.27 169.27 169.27 169.27 0.4K
15:42 169.24 169.30 169.24 169.30 4.3K
15:43 169.50 169.50 169.44 169.44 2.4K
15:44 169.41 169.54 169.29 169.54 1.4K
15:45 169.53 169.71 169.53 169.64 1.9K
15:46 169.66 169.74 169.66 169.69 5.3K
15:47 169.67 169.67 169.49 169.49 4.8K
15:48 169.44 169.44 169.43 169.43 0.4K
15:49 169.46 169.52 169.46 169.52 2.6K
15:50 169.18 169.18 168.17 168.19 10.2K
15:51 168.26 168.26 167.86 168.06 12.2K
15:52 168.12 168.40 168.09 168.34 8.6K
15:53 168.33 168.33 167.90 167.90 8.7K
15:54 167.82 168.19 167.82 168.08 8.6K
15:55 168.29 168.46 168.17 168.17 15.7K
15:56 167.97 167.98 167.78 167.94 20.4K
15:57 168.00 168.21 167.96 168.21 12.9K
15:58 168.29 168.39 168.29 168.39 9.1K
15:59 168.36 168.60 168.07 168.47 60.3K
16:00 168.56 168.60 168.56 168.60 129.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据