Grid Dynamics Holdings Inc

GDYN
🏛️ 美国 →
8.35
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 12.22 12.38 12.22 12.32 22.6K
09:31 12.13 12.13 12.13 12.13 3.9K
09:32 12.20 12.20 12.18 12.18 2.7K
09:33 12.19 12.29 12.18 12.19 1.9K
09:34 12.20 12.20 12.19 12.19 1.2K
09:35 12.34 12.48 12.29 12.29 2.6K
09:36 12.39 12.39 12.30 12.30 2.6K
09:37 12.35 12.42 12.32 12.32 1.5K
09:39 12.36 12.41 12.36 12.41 0.4K
09:41 12.41 12.41 12.38 12.38 1.6K
09:42 12.42 12.47 12.42 12.47 2.2K
09:46 12.49 12.49 12.49 12.49 0.1K
09:47 12.50 12.52 12.50 12.52 2.7K
09:48 12.49 12.52 12.49 12.52 1.3K
09:49 12.54 12.55 12.52 12.52 4.4K
09:50 12.52 12.55 12.52 12.55 1.6K
09:51 12.52 12.55 12.52 12.55 7.7K
09:52 12.58 12.58 12.58 12.58 1.7K
09:53 12.58 12.58 12.58 12.58 2.4K
09:54 12.61 12.63 12.61 12.63 1.9K
09:55 12.60 12.61 12.59 12.59 2.9K
09:56 12.60 12.62 12.60 12.62 3.8K
09:58 12.64 12.67 12.64 12.66 1.4K
09:59 12.68 12.68 12.68 12.68 0.1K
10:00 12.66 12.66 12.66 12.66 0.4K
10:01 12.66 12.69 12.66 12.69 3.5K
10:02 12.67 12.67 12.62 12.67 7.1K
10:03 12.66 12.72 12.66 12.72 2.2K
10:05 12.77 12.77 12.77 12.77 3.3K
10:06 12.81 12.84 12.81 12.84 3.6K
10:07 12.85 12.85 12.85 12.85 0.3K
10:08 12.83 12.83 12.81 12.82 0.7K
10:09 12.81 12.81 12.81 12.81 1.4K
10:10 12.86 12.86 12.85 12.86 4.6K
10:11 12.84 12.84 12.81 12.81 6.9K
10:12 12.80 12.80 12.74 12.74 16.4K
10:13 12.75 12.79 12.75 12.79 4.2K
10:14 12.78 12.78 12.75 12.75 2.1K
10:15 12.75 12.75 12.75 12.75 0.2K
10:16 12.74 12.74 12.74 12.74 0.7K
10:17 12.78 12.78 12.78 12.78 0.6K
10:18 12.77 12.77 12.77 12.77 1.8K
10:22 12.76 12.76 12.76 12.76 1.9K
10:23 12.78 12.79 12.78 12.79 7.0K
10:25 12.82 12.82 12.82 12.82 0.9K
10:26 12.85 12.85 12.83 12.83 2.9K
10:27 12.81 12.81 12.78 12.78 2.0K
10:28 12.76 12.76 12.76 12.76 2.0K
10:29 12.79 12.79 12.78 12.78 1.3K
10:30 12.77 12.77 12.77 12.77 0.6K
10:33 12.73 12.73 12.73 12.73 1.4K
10:34 12.72 12.72 12.72 12.72 0.1K
10:35 12.72 12.72 12.71 12.71 5.7K
10:36 12.68 12.71 12.68 12.71 1.7K
10:38 12.70 12.70 12.70 12.70 0.5K
10:39 12.70 12.70 12.70 12.70 0.2K
10:40 12.69 12.69 12.69 12.69 0.1K
10:41 12.69 12.69 12.69 12.69 0.3K
10:42 12.69 12.69 12.69 12.69 0.3K
10:43 12.67 12.68 12.67 12.68 1.2K
10:46 12.71 12.73 12.71 12.73 3.7K
10:47 12.73 12.73 12.73 12.73 0.3K
10:48 12.73 12.73 12.71 12.72 2.6K
10:49 12.72 12.72 12.72 12.72 1.2K
10:54 12.71 12.73 12.71 12.73 1.5K
10:56 12.73 12.73 12.73 12.73 1.3K
10:57 12.70 12.71 12.70 12.71 1.2K
10:59 12.71 12.71 12.71 12.71 0.7K
11:00 12.74 12.74 12.74 12.74 2.7K
11:01 12.73 12.73 12.73 12.73 0.9K
11:02 12.73 12.73 12.73 12.73 0.7K
11:03 12.73 12.73 12.73 12.73 0.7K
11:04 12.73 12.73 12.73 12.73 0.5K
11:05 12.75 12.75 12.75 12.75 0.5K
11:06 12.73 12.74 12.73 12.73 1.3K
11:07 12.75 12.75 12.75 12.75 2.4K
11:08 12.81 12.81 12.81 12.81 0.2K
11:09 12.82 12.82 12.78 12.78 2.7K
11:12 12.83 12.83 12.83 12.83 0.7K
11:13 12.82 12.82 12.75 12.75 18.3K
11:14 12.74 12.74 12.74 12.74 2.1K
11:15 12.74 12.75 12.74 12.75 2.9K
11:16 12.75 12.75 12.75 12.75 1.7K
11:17 12.74 12.74 12.74 12.74 3.3K
11:19 12.72 12.72 12.72 12.72 1.4K
11:21 12.72 12.72 12.72 12.72 1.2K
11:24 12.71 12.71 12.71 12.71 2.3K
11:25 12.65 12.65 12.64 12.64 1.1K
11:26 12.64 12.65 12.64 12.65 1.4K
11:27 12.62 12.62 12.62 12.62 1.3K
11:28 12.61 12.61 12.61 12.61 0.3K
11:29 12.62 12.62 12.62 12.62 0.1K
11:30 12.62 12.62 12.62 12.61 0.3K
11:31 12.63 12.63 12.63 12.63 1.0K
11:33 12.63 12.67 12.63 12.67 3.4K
11:34 12.66 12.66 12.66 12.66 0.1K
11:35 12.65 12.65 12.63 12.63 1.8K
11:36 12.62 12.62 12.62 12.62 0.4K
11:38 12.64 12.64 12.64 12.64 1.6K
11:41 12.64 12.64 12.64 12.64 0.6K
11:42 12.66 12.66 12.66 12.66 2.1K
11:43 12.63 12.63 12.63 12.63 0.3K
11:44 12.64 12.65 12.64 12.65 1.3K
11:46 12.64 12.67 12.63 12.66 8.9K
11:47 12.66 12.66 12.66 12.66 1.2K
11:48 12.66 12.66 12.66 12.66 1.2K
11:50 12.67 12.67 12.66 12.67 2.2K
11:51 12.67 12.67 12.66 12.66 1.8K
11:52 12.66 12.66 12.66 12.66 0.2K
11:53 12.66 12.67 12.66 12.66 2.5K
11:54 12.67 12.67 12.67 12.67 1.1K
11:56 12.68 12.68 12.68 12.68 1.2K
11:57 12.68 12.68 12.68 12.68 1.5K
12:00 12.68 12.68 12.68 12.68 3.1K
12:01 12.68 12.68 12.68 12.68 0.3K
12:03 12.67 12.68 12.67 12.67 1.2K
12:04 12.67 12.67 12.67 12.67 0.9K
12:05 12.65 12.66 12.65 12.66 2.1K
12:07 12.68 12.68 12.68 12.68 0.8K
12:08 12.70 12.70 12.70 12.70 1.1K
12:09 12.70 12.70 12.70 12.70 2.1K
12:11 12.64 12.64 12.63 12.63 1.0K
12:14 12.63 12.63 12.63 12.63 0.3K
12:15 12.62 12.62 12.62 12.62 0.2K
12:16 12.62 12.62 12.60 12.60 2.1K
12:17 12.60 12.60 12.60 12.60 0.5K
12:19 12.60 12.60 12.58 12.58 0.9K
12:20 12.55 12.55 12.53 12.53 3.5K
12:21 12.50 12.50 12.49 12.50 2.9K
12:22 12.50 12.55 12.50 12.55 22.5K
12:23 12.56 12.59 12.56 12.59 6.7K
12:24 12.59 12.60 12.59 12.60 2.1K
12:25 12.58 12.60 12.58 12.60 3.2K
12:26 12.60 12.61 12.60 12.61 1.2K
12:27 12.62 12.62 12.60 12.60 4.8K
12:28 12.61 12.61 12.59 12.59 1.7K
12:29 12.60 12.60 12.60 12.60 0.3K
12:30 12.61 12.61 12.60 12.60 2.1K
12:31 12.62 12.62 12.60 12.60 0.6K
12:32 12.62 12.62 12.62 12.62 0.5K
12:33 12.60 12.60 12.60 12.60 0.6K
12:34 12.62 12.62 12.60 12.60 1.2K
12:36 12.61 12.63 12.61 12.63 1.5K
12:37 12.63 12.63 12.62 12.62 1.9K
12:38 12.64 12.64 12.64 12.64 2.7K
12:39 12.63 12.63 12.62 12.62 3.8K
12:40 12.62 12.62 12.62 12.62 0.8K
12:41 12.63 12.63 12.63 12.63 0.1K
12:42 12.62 12.62 12.62 12.62 0.2K
12:43 12.62 12.62 12.62 12.62 2.8K
12:44 12.62 12.62 12.61 12.61 0.5K
12:45 12.62 12.62 12.62 12.62 0.8K
12:46 12.61 12.61 12.60 12.60 0.4K
12:47 12.61 12.61 12.61 12.61 2.5K
12:48 12.61 12.62 12.61 12.62 0.3K
12:49 12.61 12.61 12.61 12.61 0.7K
12:50 12.61 12.61 12.61 12.61 1.0K
12:51 12.61 12.61 12.60 12.60 2.5K
12:52 12.60 12.66 12.60 12.66 4.1K
12:53 12.66 12.66 12.66 12.66 0.7K
12:54 12.66 12.66 12.66 12.66 1.7K
12:55 12.61 12.61 12.61 12.61 0.6K
12:57 12.60 12.60 12.59 12.59 1.2K
12:58 12.59 12.60 12.59 12.60 1.3K
12:59 12.60 12.61 12.60 12.61 1.1K
13:00 12.62 12.64 12.62 12.64 0.9K
13:01 12.63 12.63 12.62 12.62 1.7K
13:03 12.61 12.61 12.61 12.61 0.9K
13:05 12.57 12.57 12.57 12.57 0.9K
13:06 12.60 12.60 12.60 12.60 1.3K
13:07 12.60 12.63 12.60 12.63 1.7K
13:08 12.63 12.63 12.61 12.61 0.5K
13:10 12.63 12.63 12.63 12.63 0.8K
13:11 12.64 12.64 12.64 12.64 0.2K
13:12 12.62 12.62 12.62 12.62 0.1K
13:13 12.64 12.64 12.64 12.64 0.5K
13:14 12.65 12.65 12.65 12.65 1.0K
13:15 12.65 12.65 12.65 12.65 1.9K
13:19 12.65 12.65 12.65 12.65 0.7K
13:20 12.65 12.65 12.65 12.65 0.6K
13:21 12.66 12.66 12.66 12.66 0.5K
13:23 12.64 12.64 12.63 12.63 1.2K
13:24 12.65 12.65 12.64 12.64 3.6K
13:26 12.66 12.66 12.66 12.66 1.6K
13:28 12.67 12.67 12.67 12.67 0.3K
13:30 12.67 12.72 12.67 12.68 5.9K
13:31 12.68 12.68 12.66 12.68 2.1K
13:32 12.68 12.68 12.68 12.68 0.9K
13:33 12.66 12.66 12.66 12.66 1.0K
13:34 12.66 12.66 12.66 12.66 0.1K
13:35 12.63 12.64 12.63 12.64 1.8K
13:36 12.63 12.63 12.63 12.63 0.3K
13:37 12.60 12.60 12.60 12.60 0.6K
13:38 12.63 12.63 12.63 12.63 0.4K
13:40 12.63 12.63 12.63 12.63 1.1K
13:41 12.62 12.62 12.62 12.62 1.0K
13:42 12.64 12.64 12.64 12.64 1.0K
13:43 12.63 12.64 12.62 12.64 0.7K
13:44 12.63 12.63 12.63 12.63 3.3K
13:45 12.63 12.63 12.63 12.63 1.1K
13:46 12.62 12.62 12.62 12.62 0.1K
13:47 12.63 12.63 12.63 12.63 2.9K
13:48 12.61 12.63 12.61 12.63 0.5K
13:49 12.63 12.63 12.63 12.63 1.1K
13:50 12.64 12.64 12.64 12.64 0.6K
13:51 12.63 12.63 12.63 12.63 0.4K
13:53 12.63 12.63 12.63 12.63 0.4K
13:54 12.63 12.63 12.63 12.63 0.1K
13:55 12.63 12.63 12.63 12.63 0.7K
13:56 12.61 12.61 12.61 12.61 1.1K
13:57 12.63 12.63 12.63 12.63 0.2K
13:58 12.63 12.63 12.63 12.63 0.1K
13:59 12.63 12.63 12.63 12.63 2.0K
14:01 12.64 12.64 12.63 12.64 1.3K
14:03 12.66 12.66 12.66 12.66 5.0K
14:04 12.62 12.62 12.62 12.62 0.6K
14:06 12.61 12.61 12.61 12.61 1.8K
14:07 12.63 12.64 12.62 12.62 5.0K
14:09 12.64 12.64 12.61 12.61 0.7K
14:10 12.61 12.61 12.61 12.61 0.4K
14:11 12.61 12.61 12.61 12.61 1.6K
14:15 12.60 12.60 12.60 12.60 0.5K
14:16 12.58 12.58 12.55 12.55 1.4K
14:17 12.55 12.55 12.55 12.55 0.2K
14:18 12.58 12.58 12.56 12.57 29.3K
14:19 12.54 12.54 12.53 12.54 2.1K
14:20 12.52 12.52 12.52 12.52 1.4K
14:21 12.51 12.53 12.48 12.48 8.9K
14:22 12.47 12.47 12.47 12.47 0.7K
14:23 12.50 12.50 12.47 12.47 2.1K
14:24 12.50 12.52 12.50 12.52 2.2K
14:25 12.53 12.53 12.51 12.51 16.7K
14:26 12.52 12.52 12.52 12.52 14.3K
14:27 12.51 12.51 12.51 12.51 1.0K
14:28 12.50 12.50 12.50 12.50 0.5K
14:29 12.50 12.50 12.50 12.50 1.1K
14:30 12.49 12.49 12.49 12.49 0.7K
14:31 12.49 12.49 12.49 12.49 1.2K
14:33 12.48 12.48 12.48 12.48 0.3K
14:34 12.49 12.49 12.49 12.49 0.4K
14:36 12.49 12.49 12.49 12.49 3.6K
14:37 12.49 12.49 12.48 12.48 2.4K
14:38 12.47 12.47 12.47 12.47 0.5K
14:39 12.47 12.47 12.47 12.47 0.4K
14:40 12.47 12.47 12.47 12.47 0.2K
14:41 12.48 12.48 12.48 12.48 5.8K
14:43 12.50 12.50 12.50 12.50 0.4K
14:45 12.50 12.51 12.50 12.51 1.8K
14:46 12.51 12.51 12.51 12.51 0.7K
14:47 12.50 12.50 12.48 12.48 1.5K
14:48 12.48 12.48 12.48 12.48 0.1K
14:49 12.48 12.48 12.47 12.47 1.7K
14:50 12.46 12.47 12.46 12.47 2.8K
14:55 12.48 12.49 12.48 12.49 0.6K
14:56 12.50 12.50 12.50 12.50 1.8K
14:58 12.50 12.50 12.50 12.50 0.3K
14:59 12.50 12.51 12.50 12.51 1.1K
15:00 12.51 12.51 12.51 12.51 0.2K
15:01 12.51 12.51 12.51 12.51 0.3K
15:02 12.50 12.50 12.50 12.50 2.2K
15:03 12.50 12.50 12.50 12.50 0.2K
15:04 12.49 12.49 12.49 12.49 0.7K
15:05 12.48 12.48 12.48 12.48 1.8K
15:06 12.47 12.47 12.47 12.47 1.9K
15:07 12.46 12.46 12.46 12.46 0.7K
15:08 12.46 12.46 12.46 12.46 1.9K
15:10 12.46 12.46 12.46 12.46 0.2K
15:11 12.45 12.46 12.45 12.46 3.1K
15:12 12.46 12.46 12.46 12.46 0.7K
15:13 12.46 12.46 12.46 12.46 2.6K
15:14 12.47 12.47 12.47 12.47 2.0K
15:15 12.47 12.47 12.47 12.47 0.4K
15:16 12.47 12.47 12.47 12.47 1.9K
15:17 12.47 12.47 12.47 12.47 1.2K
15:19 12.47 12.47 12.46 12.46 1.5K
15:20 12.44 12.44 12.42 12.42 1.8K
15:21 12.42 12.42 12.42 12.42 1.0K
15:22 12.41 12.41 12.41 12.41 1.1K
15:23 12.42 12.42 12.42 12.41 5.2K
15:24 12.42 12.44 12.42 12.44 5.9K
15:25 12.45 12.45 12.44 12.44 4.1K
15:27 12.42 12.42 12.42 12.42 1.0K
15:30 12.42 12.43 12.42 12.43 5.1K
15:31 12.43 12.45 12.43 12.45 6.0K
15:32 12.44 12.44 12.44 12.44 0.2K
15:33 12.44 12.44 12.44 12.44 0.5K
15:34 12.43 12.43 12.41 12.41 20.3K
15:35 12.41 12.41 12.41 12.41 3.6K
15:36 12.40 12.40 12.40 12.40 1.0K
15:37 12.40 12.40 12.40 12.40 3.9K
15:38 12.40 12.43 12.40 12.42 5.3K
15:39 12.39 12.39 12.39 12.39 1.4K
15:40 12.40 12.40 12.39 12.39 2.8K
15:42 12.36 12.36 12.36 12.36 2.9K
15:44 12.36 12.37 12.36 12.37 12.5K
15:45 12.38 12.38 12.38 12.38 1.2K
15:46 12.39 12.39 12.39 12.39 1.7K
15:47 12.38 12.38 12.38 12.37 1.2K
15:48 12.38 12.38 12.38 12.38 2.7K
15:49 12.39 12.39 12.36 12.36 4.7K
15:50 12.36 12.36 12.36 12.36 2.5K
15:51 12.36 12.37 12.34 12.34 10.6K
15:52 12.34 12.36 12.34 12.36 3.1K
15:53 12.36 12.36 12.35 12.35 3.6K
15:54 12.36 12.38 12.34 12.38 30.2K
15:55 12.39 12.39 12.39 12.39 3.1K
15:56 12.39 12.39 12.38 12.39 4.3K
15:57 12.38 12.38 12.35 12.37 27.1K
15:58 12.38 12.38 12.33 12.33 21.5K
15:59 12.33 12.34 12.32 12.32 185.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据