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
09:30 150.27 150.27 150.27 150.27 9.1K
09:34 149.92 149.92 149.92 149.92 0.1K
09:35 151.36 152.11 151.36 152.11 1.3K
09:37 152.22 152.22 152.22 152.22 2.3K
09:38 153.61 153.61 153.61 153.61 0.7K
09:40 152.22 152.22 152.22 152.22 0.1K
09:42 152.22 152.22 152.22 152.22 0.1K
09:44 152.01 152.01 152.01 152.01 0.2K
09:45 152.01 152.01 152.01 152.01 0.4K
09:46 151.51 151.51 151.50 151.50 0.6K
09:47 151.50 151.50 151.50 151.50 2.4K
09:48 151.49 151.49 151.06 151.49 2.7K
09:49 151.53 151.96 151.53 151.96 0.7K
09:52 152.15 152.31 152.15 152.31 0.5K
09:53 153.06 153.06 153.06 153.06 1.4K
09:54 153.10 153.10 152.72 152.72 4.8K
09:55 152.66 152.66 152.66 152.66 1.4K
09:58 152.63 152.63 152.63 152.63 0.1K
09:59 152.62 152.62 152.62 152.62 0.5K
10:00 151.84 151.84 150.73 151.36 5.3K
10:01 151.97 151.97 151.97 151.97 1.3K
10:02 152.25 152.74 152.25 152.74 11.6K
10:03 151.95 151.95 151.95 151.95 0.8K
10:05 152.35 152.35 152.35 152.35 0.1K
10:06 152.73 152.73 152.73 152.73 0.5K
10:07 152.91 152.94 152.57 152.77 2.8K
10:08 152.96 152.96 152.57 152.57 0.3K
10:09 152.46 152.46 152.26 152.26 3.5K
10:10 152.52 152.79 152.52 152.79 2.0K
10:12 152.18 152.18 152.18 152.18 0.3K
10:13 152.17 152.17 152.17 152.17 4.4K
10:17 152.20 152.20 152.20 152.20 0.8K
10:18 152.17 152.17 152.17 152.17 0.5K
10:19 152.64 152.64 152.64 152.64 1.1K
10:20 152.40 152.40 151.97 152.00 1.7K
10:21 152.17 152.57 152.17 152.57 8.5K
10:22 152.65 152.65 151.50 151.50 3.1K
10:23 152.09 152.09 152.09 152.09 0.3K
10:24 152.24 152.24 152.24 152.24 1.0K
10:29 152.04 152.04 152.04 152.04 0.8K
10:30 152.17 152.17 152.17 152.17 1.8K
10:31 152.47 152.70 152.47 152.70 2.3K
10:32 152.74 152.74 152.74 152.74 0.4K
10:33 152.83 152.83 152.83 152.83 1.0K
10:34 152.94 152.94 152.66 152.66 0.9K
10:35 152.61 152.61 152.61 152.60 1.9K
10:37 153.32 153.42 153.32 153.42 2.2K
10:41 154.10 154.10 154.10 154.10 1.8K
10:43 154.06 154.06 154.06 154.06 1.4K
10:44 154.07 154.42 154.07 154.42 4.9K
10:46 154.26 154.26 154.16 154.16 2.6K
10:48 154.58 154.58 154.58 154.58 1.2K
10:49 154.68 154.68 154.68 154.68 0.9K
10:51 154.80 154.80 154.80 154.80 0.4K
10:52 154.63 154.63 154.63 154.63 3.1K
10:55 154.32 154.51 154.32 154.51 0.4K
10:56 154.39 154.39 154.36 154.36 1.4K
10:57 154.40 154.40 154.40 154.40 0.4K
10:58 154.35 154.61 154.35 154.61 1.7K
10:59 154.75 154.85 154.75 154.85 1.2K
11:00 155.17 155.36 155.17 155.36 1.9K
11:02 155.46 155.46 155.46 155.46 0.6K
11:04 155.67 155.79 155.67 155.79 0.5K
11:05 155.80 155.80 155.78 155.78 2.2K
11:07 155.82 155.82 155.72 155.72 0.8K
11:08 155.66 155.66 155.66 155.66 1.4K
11:09 155.33 155.39 155.33 155.39 1.2K
11:10 155.36 155.36 155.36 155.36 1.1K
11:11 155.33 155.33 155.33 155.33 0.9K
11:12 155.42 155.42 155.38 155.38 0.6K
11:13 155.46 155.47 155.46 155.47 2.4K
11:16 155.55 155.55 155.15 155.15 0.8K
11:18 155.43 155.43 155.19 155.19 0.3K
11:19 155.26 155.26 155.26 155.26 1.6K
11:20 154.90 154.90 154.90 154.90 2.1K
11:23 155.44 155.44 155.44 155.44 2.5K
11:28 154.76 154.76 154.76 154.76 0.7K
11:29 155.21 155.21 155.20 155.20 1.4K
11:30 155.28 155.28 155.28 155.28 0.5K
11:31 155.30 155.30 155.30 155.30 0.7K
11:32 155.32 155.38 155.32 155.38 2.1K
11:35 154.92 154.92 154.92 154.92 0.2K
11:36 155.17 155.17 155.17 155.17 0.3K
11:37 155.08 155.08 155.08 155.08 1.3K
11:38 155.01 155.01 155.01 155.01 0.2K
11:39 155.13 155.13 155.13 155.13 0.8K
11:40 155.08 155.08 155.08 155.08 0.9K
11:41 155.28 155.36 155.28 155.36 1.2K
11:43 155.23 155.23 155.23 155.23 0.5K
11:44 155.30 155.30 155.30 155.30 0.5K
11:45 155.04 155.04 154.77 154.82 2.3K
11:47 154.61 154.61 154.61 154.61 0.3K
11:48 154.66 154.66 154.63 154.63 0.9K
11:49 154.80 154.97 154.80 154.97 1.7K
11:50 154.73 154.73 154.73 154.73 0.2K
11:51 154.74 154.74 154.74 154.74 0.9K
11:53 154.81 154.81 154.81 154.81 1.8K
11:55 155.06 155.06 155.06 155.06 1.6K
11:56 154.83 154.83 154.83 154.83 1.2K
11:57 154.86 154.86 154.86 154.86 0.5K
11:58 154.46 154.46 154.44 154.44 1.8K
12:01 154.79 154.79 154.56 154.65 3.3K
12:07 154.42 154.42 154.28 154.28 1.4K
12:08 154.55 154.55 154.55 154.55 1.6K
12:11 154.46 154.46 154.46 154.46 1.4K
12:16 154.40 154.40 154.40 154.40 0.9K
12:17 154.41 154.41 154.41 154.41 2.1K
12:18 154.18 154.18 154.18 154.18 0.1K
12:19 154.22 154.22 154.22 154.22 1.5K
12:20 154.46 154.50 154.46 154.50 1.0K
12:21 154.49 154.49 154.49 154.49 0.6K
12:22 154.31 154.31 154.31 154.31 1.3K
12:27 154.16 154.16 154.16 154.16 0.7K
12:29 154.17 154.17 154.17 154.17 1.0K
12:31 154.29 154.40 154.29 154.40 0.9K
12:32 154.30 154.30 154.30 154.30 3.7K
12:39 154.64 154.64 154.63 154.63 1.9K
12:42 154.97 154.97 154.97 154.97 0.5K
12:43 154.91 154.91 154.91 154.91 0.6K
12:45 154.69 154.69 154.69 154.69 3.5K
12:51 155.10 155.10 155.10 155.10 1.3K
12:54 155.09 155.09 155.09 155.09 2.1K
12:57 154.89 154.89 154.89 154.89 0.5K
12:58 154.62 154.62 154.61 154.61 1.2K
13:00 154.57 154.57 154.57 154.57 0.6K
13:01 154.63 154.69 154.63 154.69 1.7K
13:02 154.70 154.70 154.70 154.70 1.9K
13:03 154.64 154.64 154.23 154.39 2.5K
13:04 154.55 154.63 154.55 154.63 1.5K
13:05 154.70 154.77 154.70 154.77 1.3K
13:07 154.82 154.82 154.82 154.82 2.0K
13:11 155.17 155.17 155.05 155.05 2.5K
13:12 154.99 154.99 154.99 154.99 0.7K
13:14 154.78 154.78 154.65 154.65 3.4K
13:17 154.49 154.49 154.49 154.49 1.5K
13:20 154.39 154.39 154.39 154.39 0.6K
13:21 154.56 154.78 154.56 154.78 2.7K
13:24 154.69 154.69 154.61 154.61 1.5K
13:26 154.53 154.53 154.38 154.38 1.9K
13:29 154.58 154.64 154.58 154.64 2.9K
13:31 154.75 154.75 154.75 154.75 1.9K
13:34 154.87 154.87 154.87 154.87 1.9K
13:35 155.36 155.36 155.32 155.32 0.5K
13:36 155.19 155.23 155.08 155.08 1.5K
13:37 154.85 154.85 154.66 154.66 0.8K
13:39 154.82 155.01 154.82 155.01 2.2K
13:41 154.92 154.92 154.92 154.92 0.2K
13:42 154.69 154.69 154.69 154.69 2.1K
13:46 154.85 154.85 154.85 154.85 0.9K
13:48 154.75 154.75 154.75 154.75 0.5K
13:49 154.78 154.78 154.78 154.78 1.8K
13:52 154.83 154.83 154.83 154.83 3.2K
13:55 155.05 155.05 155.05 155.05 1.4K
13:58 154.93 154.93 154.93 154.93 1.4K
14:00 154.78 154.78 154.78 154.78 0.4K
14:01 154.94 154.94 154.94 154.94 1.4K
14:02 155.15 155.15 155.15 155.15 0.2K
14:03 155.14 155.29 155.14 155.29 1.3K
14:04 155.22 155.22 155.09 155.09 2.3K
14:06 155.11 155.11 155.11 155.11 1.0K
14:08 155.08 155.08 155.08 155.08 0.3K
14:09 154.98 154.98 154.98 154.98 1.7K
14:11 154.99 154.99 154.96 154.96 0.8K
14:12 154.88 154.91 154.88 154.91 0.8K
14:13 154.97 155.04 154.97 155.04 2.6K
14:16 155.23 155.23 155.23 155.23 0.9K
14:17 155.34 155.43 155.34 155.38 1.9K
14:19 155.45 155.45 155.45 155.45 0.6K
14:20 155.11 155.21 155.11 155.21 2.2K
14:21 155.17 155.17 155.17 155.17 0.5K
14:22 155.21 155.21 155.18 155.18 0.8K
14:23 155.17 155.17 155.17 155.17 0.1K
14:24 155.13 155.13 154.80 154.80 5.5K
14:26 155.62 155.62 155.62 155.62 0.8K
14:27 155.48 155.48 155.48 155.48 1.9K
14:30 155.50 155.50 155.38 155.38 1.0K
14:31 155.60 155.62 155.58 155.58 1.6K
14:32 155.74 155.75 155.69 155.75 1.8K
14:33 155.83 155.83 155.82 155.82 0.4K
14:34 155.80 156.02 155.80 156.02 1.6K
14:35 155.88 155.92 155.57 155.57 4.3K
14:37 155.75 155.75 155.75 155.75 0.5K
14:38 155.57 155.57 155.55 155.55 2.1K
14:39 155.58 155.58 155.58 155.58 0.7K
14:41 155.36 155.36 155.36 155.36 1.9K
14:43 155.30 155.30 155.30 155.29 0.8K
14:44 155.30 155.30 155.30 155.29 0.4K
14:45 155.29 155.47 155.29 155.47 3.0K
14:47 155.70 155.73 155.62 155.62 2.6K
14:50 155.53 155.54 155.53 155.54 0.8K
14:51 155.35 155.35 155.35 155.35 1.2K
14:52 155.27 155.27 155.27 155.27 0.8K
14:53 155.36 155.36 155.32 155.32 1.7K
14:55 155.19 155.19 155.19 155.19 2.3K
14:57 154.72 154.72 154.72 154.72 0.9K
14:58 154.74 154.74 154.74 154.74 1.5K
15:01 154.79 154.79 154.79 154.79 0.4K
15:02 154.99 155.04 154.99 155.04 3.7K
15:03 155.27 155.27 155.27 155.27 1.6K
15:04 155.36 155.36 155.36 155.36 0.9K
15:05 155.34 155.41 155.34 155.41 0.5K
15:06 155.41 155.41 155.41 155.41 1.3K
15:07 155.34 155.34 155.26 155.26 2.7K
15:10 155.13 155.24 155.13 155.24 1.4K
15:11 155.30 155.30 155.30 155.30 0.5K
15:12 155.29 155.29 155.25 155.25 2.3K
15:13 155.41 155.41 155.41 155.41 2.6K
15:15 155.39 155.39 155.39 155.39 0.3K
15:16 155.38 155.47 155.38 155.47 1.7K
15:17 155.54 155.54 155.46 155.47 2.2K
15:19 155.27 155.27 155.27 155.27 1.2K
15:20 155.26 155.26 155.26 155.26 1.8K
15:22 155.14 155.19 155.14 155.19 0.9K
15:23 155.11 155.11 154.98 154.98 1.7K
15:24 155.13 155.13 155.13 155.13 1.5K
15:25 155.09 155.09 155.09 155.09 1.9K
15:26 155.19 155.43 155.19 155.32 3.1K
15:27 155.27 155.27 155.27 155.27 1.3K
15:28 155.22 155.22 155.22 155.22 0.9K
15:29 155.15 155.15 154.88 154.88 1.8K
15:30 154.98 154.98 154.98 154.98 2.4K
15:31 155.10 155.10 154.97 154.98 3.9K
15:32 155.24 155.24 155.24 155.24 1.8K
15:33 155.27 155.27 155.10 155.10 1.7K
15:34 155.12 155.12 155.12 155.12 0.3K
15:35 155.14 155.14 155.11 155.11 4.2K
15:37 155.33 155.37 155.31 155.31 5.5K
15:39 155.54 155.54 155.35 155.43 2.4K
15:40 155.42 155.42 155.34 155.34 1.7K
15:41 155.10 155.10 155.10 155.10 0.6K
15:42 154.98 155.06 154.98 155.06 2.4K
15:43 155.07 155.22 155.07 155.22 1.2K
15:44 155.10 155.10 155.10 155.10 2.0K
15:45 155.09 155.12 155.09 155.12 1.0K
15:46 155.12 155.12 155.11 155.10 2.3K
15:47 155.25 155.25 155.25 155.25 2.4K
15:49 155.10 155.16 155.10 155.16 2.8K
15:50 154.88 155.09 154.80 155.09 8.5K
15:51 155.15 155.15 155.15 155.15 2.8K
15:52 155.23 155.23 155.00 155.00 5.9K
15:53 154.97 155.03 154.92 155.03 2.2K
15:54 154.97 155.10 154.92 155.10 4.7K
15:55 155.15 155.45 155.15 155.43 5.7K
15:56 155.29 155.53 155.29 155.53 6.1K
15:57 155.42 155.60 155.34 155.43 10.7K
15:58 155.45 155.56 155.42 155.46 16.5K
15:59 155.52 155.57 155.47 155.55 14.4K
16:00 155.52 155.57 155.52 155.57 189.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据