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
09:30 154.21 154.21 154.21 154.21 4.2K
09:31 155.81 155.81 155.81 155.81 0.2K
09:33 155.79 155.79 155.79 155.79 4.3K
09:35 155.76 155.76 155.76 155.76 0.5K
09:37 154.16 154.16 154.16 154.16 0.7K
09:39 153.44 153.44 153.44 153.44 0.1K
09:40 153.43 153.93 153.43 153.93 0.9K
09:41 153.76 153.76 153.76 153.76 0.8K
09:42 154.25 154.25 154.25 154.25 0.5K
09:44 154.25 154.25 154.25 154.25 0.3K
09:45 153.74 153.74 152.93 152.93 0.8K
09:46 154.28 154.28 153.80 153.79 3.2K
09:49 155.06 155.06 155.06 155.06 1.1K
09:50 154.92 154.92 154.92 154.92 0.3K
09:51 155.05 155.05 155.05 155.05 1.0K
09:55 155.24 155.24 155.24 155.24 0.5K
09:56 155.54 155.54 155.03 155.03 2.9K
09:58 154.76 154.76 154.76 154.76 1.0K
09:59 154.89 154.89 154.89 154.89 0.5K
10:00 154.82 154.82 154.82 154.82 0.7K
10:01 155.29 155.29 155.29 155.29 1.3K
10:02 154.80 155.21 154.80 154.88 1.9K
10:03 155.09 155.09 154.37 154.37 0.7K
10:04 154.88 154.88 154.47 154.47 0.5K
10:05 155.15 155.15 154.88 154.88 0.7K
10:06 154.88 155.64 154.88 155.64 1.7K
10:07 155.15 155.89 155.02 155.40 2.3K
10:09 155.67 155.67 155.55 155.55 2.1K
10:13 156.10 156.10 156.10 156.10 0.6K
10:14 156.26 156.26 156.26 156.26 0.3K
10:15 156.29 156.29 156.29 156.29 0.3K
10:16 156.37 156.37 156.37 156.37 0.2K
10:17 156.13 156.13 156.13 156.13 0.7K
10:19 155.79 155.79 155.79 155.79 0.6K
10:21 156.30 156.30 156.30 156.30 0.9K
10:22 156.35 156.35 156.35 156.35 0.2K
10:23 156.22 156.22 156.22 156.22 1.2K
10:25 156.27 156.27 156.09 156.09 0.6K
10:26 156.28 156.28 156.28 156.28 1.3K
10:29 156.32 156.32 156.32 156.32 0.9K
10:31 156.55 156.55 156.45 156.45 0.3K
10:32 156.46 156.46 156.46 156.46 1.4K
10:35 156.20 156.20 156.20 156.20 0.6K
10:36 156.39 156.39 156.39 156.39 1.0K
10:37 156.60 156.60 156.60 156.60 0.4K
10:38 156.63 156.63 156.63 156.63 2.1K
10:43 156.72 156.72 156.72 156.72 1.1K
10:44 156.19 156.19 156.19 156.19 0.8K
10:46 155.57 155.80 155.57 155.80 1.4K
10:47 156.12 156.12 156.12 156.12 1.1K
10:50 156.21 156.21 156.21 156.21 0.3K
10:51 156.22 156.22 156.16 156.16 0.8K
10:53 156.10 156.10 156.10 156.10 0.2K
10:54 156.04 156.04 156.04 156.04 0.8K
10:56 156.09 156.09 156.04 156.04 0.6K
10:57 155.96 155.96 155.96 155.96 0.8K
10:59 155.98 155.98 155.98 155.98 1.0K
11:00 155.66 155.66 155.66 155.66 0.4K
11:01 155.33 155.33 155.33 155.32 0.8K
11:03 154.69 154.69 154.69 154.69 1.2K
11:04 154.89 154.89 154.89 154.89 0.3K
11:06 154.70 154.70 154.70 154.70 0.4K
11:07 155.06 155.06 155.06 155.06 1.9K
11:08 155.12 155.12 155.12 155.12 1.0K
11:11 155.19 155.19 155.19 155.19 2.5K
11:17 155.41 155.41 155.41 155.41 0.3K
11:18 155.20 155.20 155.20 155.20 0.3K
11:19 155.33 155.33 155.33 155.33 0.9K
11:21 155.35 155.35 155.35 155.35 1.1K
11:23 155.18 155.18 155.18 155.18 0.5K
11:25 155.18 155.18 155.05 155.17 1.8K
11:27 155.19 155.19 155.17 155.17 1.7K
11:29 155.15 155.15 155.15 155.15 0.6K
11:30 155.08 156.60 155.08 156.60 19.5K
11:33 156.57 156.57 156.57 156.57 0.5K
11:36 156.41 156.49 156.40 156.40 2.8K
11:37 156.46 156.46 156.46 156.46 0.3K
11:39 156.45 156.45 156.45 156.45 0.1K
11:40 156.52 156.77 156.52 156.76 2.5K
11:41 156.48 156.48 156.48 156.48 0.9K
11:43 156.65 156.65 156.65 156.65 0.3K
11:44 156.65 156.65 156.65 156.65 0.4K
11:45 156.79 156.79 156.79 156.79 0.5K
11:46 156.65 156.65 156.64 156.64 1.4K
11:48 156.29 156.29 156.29 156.29 0.6K
11:50 156.46 156.46 156.46 156.46 0.4K
11:52 156.23 156.23 155.96 155.96 1.9K
11:55 156.19 156.19 156.19 156.19 0.8K
11:56 156.12 156.12 156.12 156.12 0.6K
11:59 156.19 156.25 156.19 156.25 1.4K
12:00 156.34 156.34 156.34 156.34 1.4K
12:04 156.41 156.41 156.41 156.41 1.2K
12:09 156.37 156.37 156.37 156.37 0.3K
12:10 156.20 156.34 156.20 156.34 2.8K
12:14 156.51 156.82 156.51 156.82 1.7K
12:16 156.80 156.80 156.80 156.79 1.2K
12:18 156.74 156.74 156.74 156.74 0.5K
12:19 156.79 156.79 156.79 156.79 1.6K
12:23 156.84 156.84 156.84 156.84 0.6K
12:24 156.80 156.80 156.80 156.79 0.3K
12:25 156.73 156.73 156.73 156.73 1.1K
12:28 157.13 157.13 157.13 157.13 0.8K
12:29 157.35 157.35 157.35 157.35 1.8K
12:35 157.35 157.35 157.35 157.35 1.7K
12:37 157.43 157.43 157.43 157.43 0.8K
12:39 157.26 157.26 157.26 157.26 1.7K
12:42 156.52 156.87 156.52 156.87 1.1K
12:44 156.86 156.86 156.86 156.86 1.2K
12:45 156.98 156.98 156.98 156.98 0.6K
12:47 156.92 156.92 156.92 156.92 0.3K
12:48 156.82 156.82 156.82 156.82 0.4K
12:50 156.59 156.59 156.59 156.59 0.1K
12:51 156.71 156.71 156.71 156.71 0.5K
12:54 156.78 156.78 156.78 156.78 2.2K
12:55 156.90 156.90 156.90 156.90 3.3K
12:56 156.90 156.90 156.90 156.90 0.4K
12:57 157.00 157.00 157.00 157.00 1.7K
13:00 157.25 157.25 157.25 157.25 1.7K
13:06 157.05 157.05 156.90 156.90 1.4K
13:08 156.73 156.73 156.73 156.73 0.3K
13:10 156.77 156.77 156.77 156.77 0.5K
13:11 156.86 156.86 156.86 156.86 1.5K
13:14 157.00 157.00 157.00 157.00 0.3K
13:15 157.08 157.08 157.08 157.08 0.8K
13:17 157.00 157.00 157.00 157.00 0.4K
13:18 156.84 156.84 156.84 156.84 0.6K
13:19 156.47 156.63 156.47 156.48 2.8K
13:21 156.47 156.72 156.47 156.72 2.0K
13:22 156.68 156.68 156.68 156.68 0.1K
13:23 156.60 156.60 156.60 156.60 0.2K
13:24 156.70 156.91 156.70 156.91 1.6K
13:25 157.28 157.28 157.28 157.28 0.5K
13:28 157.17 157.17 157.07 157.07 1.1K
13:29 157.07 157.07 157.07 157.07 0.4K
13:30 157.07 157.07 157.07 157.07 0.8K
13:32 156.83 156.83 156.83 156.83 0.7K
13:34 156.74 156.74 156.74 156.74 2.1K
13:37 156.80 156.80 156.80 156.80 0.3K
13:38 156.68 156.68 156.68 156.68 1.3K
13:39 157.22 157.22 157.22 157.22 0.5K
13:41 157.12 157.12 157.12 157.12 0.3K
13:42 156.90 157.04 156.90 157.04 0.8K
13:46 157.13 157.13 156.95 156.95 1.0K
13:48 157.03 157.03 157.03 157.03 0.6K
13:49 157.09 157.09 157.09 157.09 0.3K
13:50 157.14 157.14 157.14 157.14 1.4K
13:51 157.00 157.00 157.00 157.00 1.8K
13:55 157.18 157.18 157.05 157.05 0.8K
13:56 156.96 156.96 156.82 156.82 1.8K
14:00 157.09 157.09 157.09 157.09 1.0K
14:01 156.90 157.02 156.90 157.02 1.2K
14:04 156.63 156.63 156.63 156.63 0.8K
14:05 156.40 156.40 156.40 156.40 1.1K
14:06 156.49 156.49 156.49 156.49 1.3K
14:10 156.47 156.47 156.47 156.47 0.4K
14:11 156.35 156.40 156.35 156.40 1.1K
14:13 156.48 156.48 156.48 156.48 0.4K
14:14 156.41 156.41 156.41 156.41 0.2K
14:16 156.36 156.36 156.36 156.35 1.3K
14:20 156.48 156.48 156.45 156.45 2.3K
14:21 156.55 156.69 156.55 156.69 1.4K
14:24 156.69 156.69 156.65 156.65 0.8K
14:28 156.71 156.71 156.61 156.61 2.0K
14:29 156.52 156.52 156.52 156.52 0.9K
14:30 156.54 156.54 156.54 156.54 1.6K
14:33 156.74 156.74 156.74 156.74 0.4K
14:34 156.59 156.59 156.47 156.56 2.6K
14:40 156.58 156.58 156.58 156.57 1.5K
14:44 156.30 156.30 156.30 156.29 2.2K
14:49 156.22 156.39 156.22 156.39 3.7K
14:51 156.57 156.57 156.57 156.57 2.2K
14:54 156.47 156.47 156.47 156.47 1.4K
14:55 156.55 156.55 156.55 156.55 1.3K
14:59 156.60 156.70 156.60 156.65 2.2K
15:00 156.65 156.73 156.65 156.73 2.0K
15:01 156.73 156.73 156.73 156.73 0.2K
15:02 157.07 157.07 157.07 157.07 2.4K
15:03 157.11 157.11 157.11 157.11 0.1K
15:04 156.85 156.85 156.85 156.85 0.8K
15:05 156.85 156.85 156.85 156.85 0.3K
15:06 156.83 156.83 156.83 156.82 1.2K
15:08 156.57 156.57 156.42 156.57 1.8K
15:10 156.70 156.70 156.70 156.70 1.4K
15:14 156.67 156.71 156.67 156.69 3.5K
15:17 156.61 156.61 156.61 156.61 0.6K
15:18 156.71 156.78 156.71 156.76 2.3K
15:20 156.84 156.84 156.84 156.84 0.9K
15:21 156.84 156.89 156.83 156.89 1.5K
15:22 156.82 156.88 156.82 156.88 1.8K
15:23 156.82 156.82 156.82 156.82 0.3K
15:24 156.88 156.88 156.74 156.81 1.2K
15:25 156.74 156.74 156.59 156.72 1.8K
15:26 156.53 156.53 156.53 156.53 0.3K
15:27 156.72 156.98 156.72 156.98 3.1K
15:28 156.97 156.97 156.97 156.97 0.5K
15:29 156.96 156.96 156.96 156.96 0.7K
15:30 156.87 156.87 156.87 156.87 2.8K
15:32 156.77 156.77 156.77 156.76 0.6K
15:33 156.90 156.90 156.90 156.90 0.7K
15:34 156.89 156.91 156.88 156.88 2.3K
15:35 156.88 156.88 156.77 156.77 1.8K
15:36 156.77 156.81 156.77 156.81 0.5K
15:37 156.83 156.83 156.75 156.75 1.2K
15:38 156.77 156.77 156.77 156.77 0.8K
15:39 156.75 156.80 156.75 156.80 2.4K
15:40 156.62 156.62 156.62 156.62 0.1K
15:41 156.63 156.80 156.63 156.80 2.6K
15:42 156.78 156.78 156.59 156.59 2.2K
15:43 156.50 156.50 156.50 156.50 1.5K
15:44 156.39 156.49 156.39 156.49 1.6K
15:46 156.39 156.41 156.37 156.37 4.5K
15:47 156.37 156.37 156.37 156.37 1.1K
15:48 156.34 156.34 156.34 156.34 1.6K
15:49 156.34 156.36 156.34 156.34 1.0K
15:50 156.45 156.53 156.28 156.40 6.5K
15:51 156.35 156.54 156.34 156.54 2.1K
15:52 156.66 156.66 156.55 156.55 0.8K
15:53 156.55 156.55 156.55 156.55 1.0K
15:54 156.66 156.81 156.66 156.78 5.9K
15:55 156.81 157.01 156.81 156.95 8.6K
15:56 156.76 156.76 156.33 156.38 21.4K
15:57 156.38 156.43 156.36 156.39 7.4K
15:58 156.36 156.36 156.14 156.15 5.9K
15:59 156.22 156.32 155.93 155.93 127.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据