Dynamix Corp

DYNX
🏛️ 美国 →
10.48
最后更新: 2025-10-02
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 11.03 11.03 11.03 11.03 12.0K
09:31 11.02 11.02 11.02 11.02 0.4K
09:34 10.99 10.99 10.97 10.97 0.9K
09:36 10.95 10.96 10.95 10.96 5.0K
09:37 10.95 10.95 10.95 10.95 1.6K
09:39 10.86 10.88 10.85 10.86 12.3K
09:40 10.88 10.92 10.88 10.91 1.7K
09:44 10.88 10.88 10.88 10.88 1.8K
09:45 10.86 10.86 10.85 10.85 3.6K
09:46 10.84 10.87 10.84 10.87 1.2K
09:49 10.86 10.86 10.84 10.84 3.2K
09:50 10.83 10.83 10.83 10.83 1.3K
09:51 10.86 10.86 10.80 10.81 7.1K
09:52 10.79 10.79 10.78 10.78 1.2K
09:53 10.76 10.76 10.76 10.75 8.6K
09:55 10.78 10.79 10.78 10.79 1.0K
09:56 10.78 10.83 10.78 10.83 3.0K
09:59 10.76 10.76 10.76 10.76 0.1K
10:00 10.79 10.79 10.79 10.79 0.7K
10:02 10.81 10.81 10.81 10.81 0.9K
10:10 10.78 10.78 10.78 10.78 0.4K
10:12 10.76 10.76 10.76 10.76 3.7K
10:14 10.79 10.79 10.79 10.79 0.3K
10:15 10.78 10.79 10.78 10.79 1.8K
10:18 10.78 10.78 10.78 10.78 1.2K
10:19 10.78 10.78 10.78 10.78 0.2K
10:20 10.76 10.76 10.76 10.76 0.2K
10:21 10.76 10.76 10.76 10.76 0.3K
10:22 10.76 10.76 10.76 10.76 0.4K
10:24 10.77 10.78 10.76 10.78 5.8K
10:25 10.78 10.78 10.78 10.78 0.2K
10:26 10.78 10.78 10.78 10.78 0.2K
10:27 10.78 10.78 10.76 10.78 1.1K
10:28 10.76 10.78 10.76 10.78 1.3K
10:31 10.78 10.78 10.71 10.71 17.9K
10:32 10.70 10.70 10.69 10.69 23.1K
10:33 10.66 10.68 10.66 10.68 9.0K
10:34 10.65 10.65 10.65 10.65 22.6K
10:35 10.69 10.69 10.68 10.68 4.2K
10:36 10.68 10.68 10.68 10.68 17.0K
10:38 10.68 10.68 10.68 10.68 2.2K
10:39 10.70 10.70 10.69 10.69 1.0K
10:40 10.67 10.67 10.67 10.67 0.9K
10:41 10.66 10.66 10.65 10.65 0.7K
10:42 10.65 10.65 10.65 10.65 1.7K
10:43 10.66 10.66 10.66 10.66 0.2K
10:45 10.68 10.68 10.68 10.68 0.2K
10:46 10.66 10.69 10.66 10.68 0.7K
10:48 10.65 10.68 10.65 10.68 5.0K
10:49 10.68 10.68 10.68 10.68 2.1K
10:50 10.68 10.68 10.68 10.68 0.3K
10:51 10.68 10.69 10.68 10.69 1.1K
10:52 10.68 10.68 10.68 10.68 2.7K
10:53 10.68 10.69 10.68 10.69 0.9K
10:54 10.69 10.69 10.69 10.69 1.5K
10:55 10.69 10.69 10.69 10.69 0.2K
10:56 10.69 10.69 10.69 10.69 0.2K
10:57 10.69 10.69 10.67 10.67 19.7K
10:58 10.67 10.67 10.66 10.66 1.5K
11:02 10.69 10.69 10.69 10.69 1.2K
11:03 10.69 10.69 10.68 10.68 1.2K
11:06 10.70 10.70 10.70 10.70 8.5K
11:07 10.66 10.66 10.66 10.66 2.4K
11:08 10.66 10.70 10.66 10.70 6.0K
11:09 10.66 10.66 10.66 10.66 1.0K
11:10 10.66 10.66 10.66 10.66 3.1K
11:11 10.66 10.66 10.66 10.66 0.3K
11:14 10.66 10.66 10.66 10.66 9.9K
11:15 10.66 10.66 10.65 10.65 12.3K
11:16 10.64 10.64 10.64 10.64 1.2K
11:17 10.64 10.64 10.64 10.64 1.2K
11:18 10.65 10.65 10.64 10.64 18.6K
11:19 10.63 10.64 10.63 10.64 12.9K
11:20 10.66 10.66 10.66 10.66 0.4K
11:21 10.63 10.63 10.63 10.63 1.3K
11:22 10.66 10.66 10.63 10.63 1.4K
11:23 10.67 10.67 10.67 10.67 0.3K
11:25 10.66 10.66 10.66 10.66 0.2K
11:26 10.67 10.67 10.67 10.67 2.4K
11:28 10.70 10.70 10.69 10.69 3.2K
11:29 10.69 10.69 10.69 10.69 0.6K
11:31 10.70 10.70 10.70 10.70 0.8K
11:32 10.69 10.69 10.69 10.69 1.0K
11:33 10.69 10.69 10.69 10.69 0.2K
11:34 10.69 10.69 10.69 10.69 0.2K
11:35 10.69 10.69 10.69 10.69 0.6K
11:36 10.69 10.69 10.69 10.69 0.3K
11:37 10.69 10.69 10.67 10.67 2.0K
11:38 10.67 10.67 10.67 10.67 9.8K
11:39 10.65 10.65 10.65 10.65 1.2K
11:40 10.65 10.65 10.65 10.65 1.1K
11:41 10.65 10.65 10.65 10.65 0.2K
11:42 10.66 10.66 10.64 10.64 1.7K
11:43 10.64 10.64 10.64 10.64 0.2K
11:44 10.64 10.64 10.63 10.63 0.9K
11:45 10.64 10.64 10.64 10.64 1.0K
11:47 10.66 10.66 10.64 10.64 1.1K
11:48 10.66 10.66 10.66 10.66 0.4K
11:49 10.66 10.66 10.66 10.66 1.0K
11:50 10.66 10.66 10.66 10.66 0.9K
11:53 10.67 10.67 10.66 10.66 2.9K
11:55 10.69 10.69 10.69 10.69 1.6K
11:56 10.67 10.67 10.67 10.67 1.1K
11:57 10.67 10.67 10.67 10.67 1.8K
12:00 10.66 10.66 10.66 10.66 3.7K
12:05 10.67 10.67 10.67 10.67 2.3K
12:09 10.79 10.79 10.72 10.72 0.9K
12:10 10.69 10.69 10.69 10.69 0.4K
12:11 10.72 10.72 10.69 10.69 1.6K
12:12 10.69 10.69 10.69 10.69 0.4K
12:13 10.69 10.69 10.69 10.69 0.2K
12:14 10.69 10.69 10.69 10.69 0.1K
12:15 10.74 10.74 10.74 10.74 0.5K
12:16 10.74 10.74 10.74 10.74 0.3K
12:20 10.70 10.70 10.70 10.70 0.2K
12:25 10.74 10.74 10.73 10.73 0.5K
12:27 10.71 10.71 10.71 10.71 0.2K
12:28 10.71 10.71 10.71 10.70 0.4K
12:31 10.71 10.71 10.70 10.70 7.0K
12:32 10.68 10.68 10.68 10.68 1.2K
12:33 10.70 10.74 10.70 10.74 2.3K
12:34 10.70 10.70 10.70 10.70 0.2K
12:36 10.68 10.68 10.68 10.68 1.1K
12:42 10.70 10.70 10.70 10.70 0.6K
12:44 10.70 10.70 10.70 10.70 0.6K
12:45 10.70 10.70 10.70 10.70 0.3K
12:47 10.70 10.70 10.70 10.70 1.6K
12:54 10.70 10.70 10.70 10.70 0.1K
13:00 10.71 10.71 10.70 10.70 3.6K
13:01 10.70 10.70 10.70 10.70 0.5K
13:10 10.71 10.71 10.71 10.71 0.8K
13:11 10.70 10.70 10.70 10.70 3.9K
13:14 10.73 10.73 10.73 10.73 0.2K
13:15 10.73 10.73 10.73 10.73 0.5K
13:18 10.73 10.73 10.73 10.73 0.3K
13:22 10.72 10.72 10.72 10.72 0.4K
13:30 10.73 10.73 10.71 10.71 1.3K
13:56 10.72 10.72 10.72 10.72 1.2K
14:00 10.70 10.70 10.70 10.70 6.2K
14:06 10.70 10.70 10.70 10.70 0.1K
14:07 10.70 10.70 10.70 10.70 1.5K
14:09 10.72 10.72 10.72 10.72 0.2K
14:16 10.70 10.70 10.70 10.70 0.2K
14:17 10.70 10.72 10.70 10.72 0.6K
14:18 10.70 10.70 10.70 10.70 0.2K
14:19 10.71 10.71 10.71 10.71 0.1K
14:22 10.70 10.70 10.70 10.70 1.0K
14:27 10.71 10.71 10.70 10.70 0.4K
14:30 10.71 10.71 10.70 10.70 1.4K
14:38 10.70 10.70 10.70 10.70 0.4K
14:41 10.72 10.72 10.71 10.71 1.3K
14:42 10.70 10.70 10.70 10.70 0.1K
14:43 10.70 10.70 10.70 10.70 2.0K
14:46 10.71 10.71 10.71 10.71 1.2K
14:47 10.72 10.72 10.72 10.72 1.0K
14:48 10.71 10.71 10.71 10.71 0.1K
14:50 10.72 10.72 10.72 10.72 0.2K
14:55 10.71 10.71 10.71 10.71 2.3K
14:57 10.70 10.70 10.70 10.70 6.1K
15:00 10.72 10.72 10.72 10.72 0.9K
15:01 10.72 10.72 10.72 10.72 1.1K
15:02 10.72 10.72 10.72 10.72 3.5K
15:04 10.74 10.74 10.74 10.74 2.9K
15:06 10.69 10.69 10.69 10.69 5.1K
15:09 10.68 10.72 10.68 10.72 2.5K
15:21 10.72 10.72 10.72 10.72 0.2K
15:25 10.70 10.70 10.70 10.70 2.5K
15:38 10.70 10.72 10.70 10.72 2.1K
15:46 10.70 10.72 10.70 10.72 4.2K
15:47 10.70 10.70 10.70 10.70 2.8K
15:48 10.70 10.70 10.70 10.70 1.5K
15:49 10.70 10.70 10.70 10.70 0.2K
15:51 10.70 10.71 10.70 10.71 0.9K
15:52 10.70 10.70 10.70 10.70 2.4K
15:55 10.70 10.70 10.70 10.70 0.8K
15:56 10.70 10.70 10.70 10.70 0.2K
15:59 10.70 10.71 10.70 10.70 15.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据