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
09:30 149.59 150.03 149.50 150.03 5.7K
09:32 149.96 149.96 149.96 149.96 0.7K
09:38 148.23 148.23 146.00 146.26 6.6K
09:48 146.26 146.26 146.26 146.26 0.7K
09:49 146.72 146.72 146.72 146.72 0.4K
09:50 148.84 148.84 148.84 148.84 3.2K
09:51 148.74 149.10 148.74 149.10 0.2K
09:52 148.74 149.47 148.74 149.47 4.6K
09:53 149.48 149.48 149.18 149.18 1.9K
09:54 149.18 149.86 148.85 148.85 9.0K
09:55 149.41 149.41 149.41 149.41 0.7K
09:56 149.10 149.10 148.77 148.77 3.6K
09:57 148.85 148.85 148.85 148.85 0.8K
09:59 148.90 148.90 148.90 148.90 3.1K
10:00 148.85 149.08 148.85 149.08 3.7K
10:02 149.13 149.13 149.13 149.13 0.4K
10:03 149.13 149.13 148.92 149.13 1.8K
10:04 149.36 149.36 149.26 149.26 1.5K
10:05 149.53 149.53 149.53 149.53 0.2K
10:06 149.66 149.97 149.66 149.97 1.7K
10:09 149.97 149.97 149.97 149.97 0.5K
10:11 149.98 149.98 149.98 149.98 0.1K
10:12 149.64 149.64 149.64 149.64 0.3K
10:13 149.57 149.97 149.57 149.91 0.7K
10:14 149.58 149.58 149.58 149.58 0.6K
10:16 149.93 149.97 149.91 149.97 1.1K
10:18 150.38 150.57 150.38 150.57 2.2K
10:20 150.94 151.13 150.85 151.13 1.7K
10:21 150.85 151.09 150.85 151.09 1.3K
10:23 150.73 150.73 150.73 150.73 0.1K
10:24 150.54 150.54 150.54 150.54 0.6K
10:25 150.35 150.35 150.14 150.19 0.8K
10:26 150.46 150.46 150.46 150.46 0.7K
10:27 150.44 150.44 150.44 150.44 1.0K
10:28 151.17 151.18 151.17 151.18 0.6K
10:29 151.35 151.35 151.35 151.35 0.3K
10:31 151.17 151.35 150.95 150.95 2.6K
10:33 150.65 150.65 150.65 150.65 0.4K
10:35 150.65 150.65 150.65 150.65 0.1K
10:36 150.65 150.65 150.65 150.65 0.4K
10:37 151.24 151.24 151.24 151.24 1.5K
10:43 151.32 151.32 151.32 151.32 0.1K
10:44 151.32 151.32 151.32 151.32 0.2K
10:45 151.30 151.30 151.30 151.30 0.4K
10:46 151.29 151.29 151.29 151.29 0.1K
10:47 151.04 151.06 151.04 151.06 0.5K
10:51 150.56 150.93 150.56 150.93 0.7K
10:53 150.32 150.32 150.32 150.32 0.4K
10:54 150.29 150.29 150.29 150.29 0.5K
10:55 150.16 150.33 150.15 150.15 1.9K
10:56 150.70 150.70 150.70 150.70 0.8K
10:57 150.65 150.65 150.65 150.65 1.7K
11:00 151.50 151.50 151.50 151.50 0.3K
11:01 151.47 151.47 151.47 151.47 0.3K
11:03 151.47 151.53 151.47 151.53 0.8K
11:04 151.49 151.49 151.30 151.29 1.2K
11:08 151.30 151.70 151.30 151.57 1.6K
11:09 151.72 151.72 151.72 151.72 1.1K
11:13 151.16 151.16 151.13 151.13 1.9K
11:18 150.78 150.78 150.78 150.78 0.4K
11:20 151.01 151.01 151.01 151.01 0.5K
11:24 151.01 151.01 151.01 151.01 0.5K
11:25 151.01 151.50 151.01 151.50 1.7K
11:26 151.18 151.18 151.17 151.17 0.6K
11:27 151.10 151.10 151.10 151.10 0.5K
11:29 151.04 151.38 151.04 151.38 1.7K
11:30 151.54 151.55 151.43 151.55 0.9K
11:31 151.43 151.43 151.12 151.42 2.8K
11:32 151.42 151.42 151.42 151.42 0.5K
11:33 151.31 151.31 150.89 150.89 1.2K
11:34 151.13 151.34 151.13 151.19 1.8K
11:35 151.12 151.12 151.12 151.12 0.5K
11:36 151.24 151.24 151.12 151.12 1.2K
11:37 150.80 150.80 150.80 150.80 0.5K
11:38 150.71 150.75 150.64 150.64 0.5K
11:39 150.63 150.63 150.63 150.63 0.7K
11:40 150.38 150.38 150.38 150.38 0.8K
11:43 150.43 150.62 150.43 150.54 0.5K
11:44 150.54 150.54 150.54 150.54 0.3K
11:45 150.52 150.52 150.52 150.52 0.9K
11:47 150.52 150.52 150.52 150.52 0.4K
11:48 150.29 150.29 150.29 150.29 0.3K
11:49 150.25 150.25 150.25 150.25 1.2K
11:50 150.45 150.48 150.45 150.48 1.6K
11:51 150.25 150.25 150.25 150.25 0.2K
11:52 150.22 150.25 150.22 150.25 2.4K
11:53 150.01 150.01 150.01 150.01 1.5K
11:54 149.97 150.17 149.97 150.17 1.0K
11:55 149.96 149.96 149.96 149.96 0.8K
11:56 149.54 149.54 149.54 149.54 0.9K
11:59 149.59 149.59 149.48 149.48 0.8K
12:00 149.21 149.35 149.21 149.35 1.5K
12:01 149.43 149.43 149.19 149.43 3.5K
12:02 149.18 149.18 149.00 149.00 3.4K
12:03 148.80 148.85 148.78 148.78 2.6K
12:04 148.71 148.71 148.71 148.71 0.4K
12:05 148.45 148.63 148.45 148.63 2.4K
12:06 148.61 148.61 148.28 148.28 1.2K
12:07 148.20 148.27 148.20 148.26 0.7K
12:08 148.27 148.27 148.27 148.27 0.5K
12:09 148.39 148.39 148.32 148.32 0.6K
12:10 148.32 148.32 148.32 148.32 0.4K
12:11 148.24 148.51 148.24 148.51 1.0K
12:12 148.10 148.10 148.10 148.10 1.2K
12:13 148.20 148.20 148.20 148.20 0.2K
12:14 148.20 148.20 148.00 148.00 3.6K
12:15 147.73 147.79 147.73 147.79 0.4K
12:16 147.80 147.80 147.80 147.79 0.3K
12:18 147.77 147.77 147.77 147.76 0.2K
12:19 147.77 147.77 147.77 147.76 0.6K
12:20 148.05 148.05 148.05 148.05 1.0K
12:21 148.14 148.14 147.98 147.98 1.6K
12:27 147.59 147.88 147.48 147.48 2.0K
12:29 147.20 147.20 147.20 147.20 0.2K
12:30 147.74 147.74 147.74 147.74 0.2K
12:31 147.84 147.84 147.74 147.74 1.3K
12:33 147.54 147.54 147.38 147.38 1.4K
12:36 147.27 147.27 147.17 147.17 0.8K
12:37 147.26 147.26 147.26 147.26 0.2K
12:38 146.96 146.96 146.96 146.96 0.4K
12:40 146.97 147.21 146.97 147.02 0.8K
12:41 147.21 147.21 147.00 147.04 0.9K
12:43 146.51 146.51 146.00 146.51 2.6K
12:44 146.70 146.71 146.70 146.71 0.8K
12:46 146.37 146.37 146.37 146.37 0.9K
12:50 146.22 146.22 146.22 146.22 0.2K
12:51 146.12 146.50 146.12 146.50 0.4K
12:52 146.19 146.47 146.16 146.16 1.3K
12:53 146.00 146.00 146.00 146.00 0.5K
12:54 146.30 146.30 146.30 146.30 0.3K
12:55 146.30 146.30 146.30 146.30 0.6K
12:56 146.30 146.30 146.30 146.30 0.5K
12:57 146.30 146.30 146.30 146.30 0.9K
12:58 146.46 146.61 146.46 146.50 5.1K
12:59 146.61 146.72 146.42 146.42 1.9K
13:00 146.45 146.46 146.00 146.01 2.5K
13:01 146.02 146.27 146.02 146.26 4.0K
13:02 146.25 146.25 146.25 146.25 0.4K
13:03 146.34 146.34 146.34 146.34 0.1K
13:04 146.36 146.36 146.36 146.35 0.3K
13:05 146.34 146.34 146.34 146.34 0.2K
13:06 146.02 146.02 146.00 146.00 3.6K
13:07 145.86 145.86 145.86 145.86 1.1K
13:10 145.41 145.41 145.41 145.41 1.9K
13:12 145.42 145.42 145.42 145.42 0.3K
13:13 145.79 145.79 145.43 145.43 1.3K
13:15 145.75 145.81 145.72 145.81 7.1K
13:18 146.00 146.09 146.00 146.00 2.4K
13:20 145.54 145.54 145.54 145.54 1.8K
13:22 145.79 145.79 145.79 145.79 1.5K
13:23 145.91 146.13 145.91 146.13 6.4K
13:24 146.31 146.46 146.31 146.46 8.5K
13:25 146.33 146.33 146.33 146.33 2.0K
13:28 145.75 145.75 145.65 145.66 1.2K
13:29 145.55 145.55 145.55 145.55 0.5K
13:30 145.45 145.45 145.43 145.43 0.6K
13:31 145.41 145.41 145.41 145.41 0.2K
13:32 145.63 145.63 145.00 145.23 2.7K
13:33 145.15 145.15 145.15 145.15 0.4K
13:34 145.09 145.09 145.09 145.09 0.6K
13:36 145.35 145.35 145.14 145.14 1.1K
13:37 145.00 145.00 144.48 144.48 9.1K
13:38 144.04 144.32 144.04 144.32 1.9K
13:39 143.68 143.68 143.68 143.68 0.7K
13:40 143.70 143.70 143.02 143.43 14.9K
13:41 143.30 143.42 142.41 142.77 10.0K
13:42 143.05 143.10 142.68 142.85 9.9K
13:43 142.77 142.87 142.77 142.87 6.2K
13:44 142.85 142.91 142.82 142.82 5.2K
13:45 142.64 142.64 142.18 142.18 11.4K
13:46 142.29 142.97 142.26 142.97 7.4K
13:47 142.69 142.73 142.60 142.60 4.0K
13:48 142.35 142.52 142.35 142.46 5.3K
13:49 142.45 142.45 141.89 141.89 6.5K
13:50 141.91 142.51 141.91 142.51 7.3K
13:51 142.31 142.42 142.28 142.28 2.3K
13:52 142.32 142.50 142.10 142.14 5.2K
13:53 142.27 142.27 141.95 141.95 3.9K
13:54 141.77 141.86 141.75 141.75 3.9K
13:55 141.61 141.99 141.61 141.71 2.6K
13:56 141.88 141.98 141.76 141.78 2.4K
13:57 141.80 141.80 141.80 141.79 0.3K
13:58 141.66 141.66 141.66 141.66 2.3K
14:00 141.67 142.00 141.29 141.29 5.4K
14:01 141.29 141.29 140.62 140.83 5.1K
14:02 140.83 141.12 140.78 140.78 3.3K
14:05 141.14 141.15 141.14 141.15 7.7K
14:06 141.17 141.17 140.91 141.00 4.8K
14:07 141.39 141.39 141.10 141.10 4.1K
14:08 141.23 141.23 141.23 141.23 1.6K
14:09 141.04 141.40 140.99 141.40 3.5K
14:10 142.27 142.84 142.27 142.72 4.9K
14:11 142.73 142.84 142.73 142.84 1.2K
14:12 142.51 143.28 142.51 143.28 6.9K
14:14 143.12 143.24 143.12 143.24 0.7K
14:15 143.22 143.22 143.22 143.22 0.5K
14:16 143.20 143.20 143.20 143.20 1.2K
14:17 142.99 142.99 142.99 142.99 1.5K
14:18 142.88 142.98 142.88 142.89 1.8K
14:19 142.89 142.89 142.57 142.57 5.5K
14:20 142.28 142.28 141.36 141.81 1.6K
14:21 141.81 141.81 141.81 141.81 0.5K
14:22 142.15 142.53 142.15 142.53 0.5K
14:23 142.53 142.72 142.53 142.72 3.6K
14:24 142.33 142.84 142.33 142.84 1.7K
14:25 142.84 142.84 142.84 142.84 0.5K
14:26 143.18 143.18 142.80 142.80 1.8K
14:27 142.90 143.07 142.78 143.05 3.7K
14:28 143.05 143.37 143.05 143.37 2.1K
14:29 143.45 143.45 143.45 143.45 0.3K
14:30 143.53 143.53 143.42 143.42 2.2K
14:31 143.29 143.29 143.29 143.29 0.7K
14:32 143.89 143.89 143.62 143.65 2.6K
14:33 143.65 143.86 143.64 143.86 2.0K
14:34 143.86 143.86 143.86 143.86 0.2K
14:35 144.05 144.05 143.76 143.76 4.8K
14:36 143.76 143.76 143.76 143.76 0.5K
14:37 143.44 143.44 143.44 143.44 1.3K
14:38 143.53 143.53 143.40 143.40 1.9K
14:39 143.70 143.91 143.70 143.91 1.7K
14:41 143.96 144.01 143.96 144.01 1.8K
14:42 144.04 144.08 144.04 144.07 3.4K
14:43 143.91 143.91 143.91 143.91 1.7K
14:44 143.63 143.86 143.62 143.62 3.9K
14:45 143.63 143.87 143.63 143.65 0.9K
14:46 143.86 143.86 143.86 143.86 0.8K
14:47 143.67 143.67 142.83 142.83 5.7K
14:48 142.77 143.22 142.77 143.22 10.1K
14:51 144.54 145.30 144.54 145.29 2.4K
14:52 145.67 145.97 145.67 145.97 3.1K
14:53 145.97 145.97 145.69 145.69 5.8K
14:54 145.69 145.69 145.69 145.69 0.3K
14:55 145.69 145.69 145.37 145.46 4.9K
14:56 145.49 145.49 145.25 145.25 0.7K
14:57 145.31 145.47 144.96 144.96 15.2K
14:58 144.62 144.95 144.62 144.95 0.9K
14:59 144.84 144.84 144.06 144.17 4.4K
15:00 143.63 144.16 143.63 144.16 1.8K
15:01 144.16 144.16 144.16 144.16 1.6K
15:03 143.64 143.64 143.64 143.64 1.4K
15:04 144.01 144.21 144.01 144.21 2.6K
15:05 144.21 144.21 143.74 143.74 2.4K
15:06 144.38 144.83 144.38 144.83 3.3K
15:07 144.73 144.73 144.39 144.39 3.4K
15:09 144.56 144.56 144.56 144.56 0.7K
15:10 144.81 144.81 144.81 144.81 0.6K
15:11 145.19 145.19 145.19 145.19 0.5K
15:12 144.84 144.84 144.54 144.54 3.4K
15:13 144.61 144.61 144.61 144.61 1.2K
15:14 144.65 144.65 144.52 144.52 1.2K
15:15 144.89 144.89 144.38 144.38 3.7K
15:16 144.14 144.14 144.00 144.00 1.7K
15:17 144.14 144.14 144.14 144.14 0.8K
15:18 144.06 144.06 144.06 144.06 0.1K
15:19 144.01 144.01 144.01 144.01 0.7K
15:20 144.53 144.53 144.01 144.01 1.0K
15:21 144.26 144.56 144.23 144.23 0.5K
15:22 144.23 144.23 143.65 143.65 3.7K
15:23 143.83 143.85 143.83 143.83 1.5K
15:24 143.81 143.81 143.81 143.81 1.6K
15:25 143.71 144.09 143.71 144.09 3.1K
15:26 144.23 144.44 144.23 144.44 2.5K
15:27 144.59 144.59 144.56 144.56 1.2K
15:28 144.73 144.73 144.73 144.73 1.1K
15:29 144.59 144.59 144.59 144.59 0.4K
15:30 144.78 144.97 144.78 144.97 3.2K
15:31 144.87 145.07 144.87 145.06 2.1K
15:32 145.07 145.07 145.06 145.06 1.6K
15:33 145.15 145.65 145.14 145.14 7.0K
15:34 144.86 144.86 144.61 144.61 2.0K
15:35 144.81 144.81 144.81 144.81 0.7K
15:36 144.90 144.90 144.90 144.90 1.0K
15:37 144.60 144.85 144.53 144.53 2.6K
15:38 144.36 144.36 144.00 144.00 3.9K
15:39 144.00 144.01 144.00 144.01 0.6K
15:40 143.86 144.24 143.86 144.02 3.7K
15:41 143.82 143.93 143.82 143.88 1.4K
15:42 144.01 144.01 143.51 143.51 4.0K
15:43 143.51 143.53 143.51 143.53 2.7K
15:44 143.51 143.54 143.21 143.54 3.2K
15:45 143.54 143.80 143.28 143.80 4.3K
15:46 143.60 144.06 143.53 144.06 9.1K
15:47 144.06 144.22 144.06 144.06 4.0K
15:48 144.25 144.25 143.92 144.04 9.7K
15:49 144.02 144.24 144.02 144.04 3.2K
15:50 144.05 144.12 143.75 144.00 9.9K
15:51 143.85 143.98 143.77 143.77 3.9K
15:52 143.69 143.92 143.69 143.74 6.1K
15:53 143.65 143.79 143.42 143.76 10.5K
15:54 143.58 144.09 143.53 143.80 6.9K
15:55 143.79 144.28 143.68 144.20 19.7K
15:56 144.23 144.38 144.16 144.33 7.3K
15:57 144.33 144.33 143.29 143.37 37.8K
15:58 143.50 143.99 143.50 143.99 31.0K
15:59 143.97 143.97 143.60 143.62 36.7K
16:00 143.89 143.89 143.52 143.52 120.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据