Dana

DAN
🏛️ usa →
20.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.72 19.72 19.54 19.61 19.3K
09:31 19.52 19.52 19.52 19.52 0.3K
09:32 19.61 19.61 19.61 19.61 0.5K
09:33 19.61 19.61 19.61 19.61 1.6K
09:34 19.60 19.60 19.60 19.60 0.3K
09:35 19.60 19.60 19.60 19.60 0.2K
09:36 19.60 19.60 19.60 19.60 0.2K
09:38 19.53 19.58 19.53 19.57 7.9K
09:39 19.56 19.56 19.53 19.56 1.0K
09:40 19.56 19.56 19.49 19.52 14.0K
09:41 19.51 19.51 19.51 19.51 1.9K
09:42 19.51 19.51 19.46 19.51 2.4K
09:43 19.51 19.53 19.47 19.47 6.9K
09:44 19.48 19.48 19.48 19.48 4.5K
09:45 19.47 19.54 19.47 19.54 7.8K
09:46 19.50 19.50 19.50 19.50 0.2K
09:47 19.50 19.56 19.50 19.56 5.1K
09:48 19.56 19.56 19.53 19.53 2.1K
09:49 19.54 19.54 19.54 19.54 0.9K
09:50 19.49 19.53 19.49 19.52 5.7K
09:51 19.49 19.49 19.46 19.46 2.7K
09:52 19.46 19.49 19.43 19.49 4.1K
09:53 19.47 19.47 19.47 19.47 0.3K
09:54 19.48 19.49 19.47 19.47 4.4K
09:55 19.46 19.47 19.45 19.47 2.9K
09:56 19.49 19.49 19.49 19.49 0.7K
09:57 19.44 19.45 19.44 19.45 7.5K
09:58 19.44 19.44 19.44 19.44 0.9K
09:59 19.45 19.48 19.44 19.48 7.6K
10:00 19.49 19.52 19.46 19.49 10.5K
10:01 19.49 19.55 19.49 19.55 10.7K
10:02 19.55 19.56 19.53 19.52 6.5K
10:03 19.53 19.53 19.53 19.52 2.7K
10:04 19.52 19.55 19.52 19.54 16.5K
10:05 19.54 19.54 19.52 19.53 5.3K
10:06 19.54 19.56 19.53 19.54 13.7K
10:07 19.54 19.54 19.54 19.54 0.3K
10:08 19.56 19.58 19.56 19.58 1.5K
10:09 19.62 19.62 19.60 19.60 2.0K
10:10 19.61 19.67 19.61 19.67 2.7K
10:11 19.66 19.66 19.65 19.65 5.5K
10:12 19.63 19.63 19.61 19.61 3.0K
10:13 19.62 19.63 19.62 19.63 6.2K
10:14 19.63 19.65 19.63 19.65 1.5K
10:15 19.64 19.65 19.63 19.63 17.5K
10:16 19.64 19.64 19.63 19.64 6.4K
10:17 19.65 19.65 19.61 19.62 3.7K
10:18 19.64 19.65 19.63 19.65 2.5K
10:19 19.65 19.66 19.64 19.64 1.7K
10:20 19.66 19.66 19.65 19.65 2.2K
10:21 19.66 19.66 19.65 19.65 1.5K
10:22 19.64 19.66 19.64 19.66 1.0K
10:23 19.67 19.68 19.65 19.68 4.3K
10:24 19.68 19.68 19.68 19.68 0.2K
10:25 19.67 19.68 19.64 19.66 8.3K
10:26 19.68 19.69 19.66 19.66 2.0K
10:27 19.67 19.67 19.67 19.67 0.4K
10:28 19.66 19.68 19.64 19.64 4.1K
10:29 19.65 19.67 19.65 19.67 6.3K
10:30 19.67 19.67 19.65 19.65 3.1K
10:32 19.67 19.67 19.67 19.67 1.0K
10:33 19.67 19.67 19.66 19.66 2.3K
10:34 19.65 19.65 19.65 19.65 0.6K
10:35 19.66 19.66 19.66 19.66 0.5K
10:36 19.66 19.66 19.62 19.62 2.5K
10:37 19.62 19.63 19.58 19.62 5.2K
10:39 19.63 19.66 19.63 19.66 3.2K
10:40 19.64 19.64 19.64 19.64 7.0K
10:41 19.63 19.64 19.63 19.64 1.2K
10:42 19.63 19.64 19.63 19.64 0.8K
10:43 19.63 19.63 19.63 19.63 2.6K
10:44 19.64 19.64 19.63 19.63 7.8K
10:45 19.62 19.62 19.62 19.62 0.9K
10:46 19.60 19.61 19.60 19.60 1.2K
10:47 19.61 19.61 19.61 19.61 0.8K
10:48 19.61 19.61 19.61 19.61 1.9K
10:49 19.61 19.61 19.61 19.61 0.8K
10:50 19.60 19.60 19.59 19.59 3.8K
10:51 19.57 19.58 19.57 19.58 0.4K
10:52 19.56 19.59 19.56 19.59 2.6K
10:53 19.60 19.60 19.58 19.58 1.9K
10:54 19.59 19.59 19.59 19.59 0.3K
10:56 19.58 19.59 19.58 19.59 0.7K
10:57 19.59 19.59 19.58 19.59 2.9K
10:58 19.57 19.57 19.57 19.57 1.0K
10:59 19.56 19.57 19.56 19.57 0.7K
11:00 19.57 19.57 19.56 19.56 3.0K
11:01 19.56 19.56 19.56 19.56 0.6K
11:02 19.55 19.56 19.55 19.55 1.9K
11:03 19.55 19.56 19.54 19.54 2.0K
11:04 19.53 19.54 19.53 19.53 3.2K
11:05 19.54 19.55 19.54 19.55 1.7K
11:06 19.56 19.58 19.56 19.58 36.8K
11:07 19.58 19.58 19.54 19.55 6.4K
11:08 19.54 19.54 19.54 19.54 1.5K
11:09 19.54 19.54 19.54 19.54 0.1K
11:10 19.57 19.57 19.55 19.55 2.4K
11:11 19.55 19.55 19.55 19.55 0.2K
11:12 19.54 19.55 19.54 19.54 3.7K
11:13 19.54 19.56 19.54 19.55 2.3K
11:14 19.55 19.55 19.54 19.54 1.9K
11:15 19.54 19.54 19.54 19.54 0.3K
11:16 19.54 19.54 19.54 19.54 2.3K
11:17 19.55 19.55 19.54 19.54 2.4K
11:18 19.53 19.53 19.53 19.53 2.2K
11:20 19.53 19.53 19.53 19.53 0.3K
11:21 19.53 19.53 19.49 19.50 3.0K
11:22 19.50 19.50 19.50 19.50 3.3K
11:24 19.47 19.48 19.46 19.45 2.1K
11:25 19.46 19.46 19.46 19.45 0.3K
11:26 19.46 19.47 19.46 19.47 4.3K
11:27 19.44 19.44 19.44 19.44 1.1K
11:29 19.45 19.45 19.44 19.45 1.9K
11:30 19.45 19.47 19.45 19.47 1.7K
11:32 19.49 19.49 19.49 19.49 1.1K
11:33 19.50 19.50 19.49 19.49 1.4K
11:34 19.49 19.51 19.49 19.51 1.5K
11:35 19.51 19.51 19.51 19.51 0.7K
11:36 19.53 19.53 19.53 19.53 0.2K
11:37 19.54 19.54 19.54 19.54 8.3K
11:38 19.54 19.54 19.53 19.53 1.3K
11:39 19.54 19.54 19.54 19.54 3.1K
11:40 19.54 19.54 19.54 19.54 0.9K
11:41 19.56 19.58 19.56 19.58 14.1K
11:42 19.59 19.59 19.57 19.57 3.2K
11:43 19.58 19.58 19.58 19.58 1.9K
11:44 19.58 19.58 19.57 19.57 2.6K
11:45 19.58 19.58 19.58 19.58 1.0K
11:46 19.58 19.58 19.58 19.58 1.3K
11:47 19.57 19.57 19.57 19.57 0.8K
11:49 19.57 19.57 19.56 19.56 2.2K
11:50 19.55 19.55 19.55 19.55 0.4K
11:51 19.55 19.55 19.55 19.55 1.4K
11:52 19.55 19.55 19.54 19.55 1.8K
11:53 19.54 19.54 19.53 19.53 1.1K
11:54 19.53 19.53 19.53 19.53 0.6K
11:55 19.52 19.53 19.52 19.53 0.6K
11:56 19.53 19.53 19.52 19.52 0.3K
11:57 19.53 19.53 19.53 19.53 0.4K
11:58 19.53 19.53 19.52 19.52 0.7K
11:59 19.52 19.52 19.52 19.52 0.4K
12:00 19.53 19.54 19.53 19.54 3.2K
12:01 19.54 19.54 19.54 19.54 3.6K
12:02 19.54 19.54 19.54 19.54 0.5K
12:03 19.54 19.54 19.54 19.54 0.2K
12:04 19.54 19.54 19.54 19.54 0.1K
12:05 19.54 19.54 19.53 19.53 4.5K
12:06 19.53 19.54 19.53 19.53 5.1K
12:07 19.53 19.53 19.53 19.53 1.6K
12:08 19.52 19.52 19.52 19.52 3.0K
12:09 19.53 19.53 19.52 19.53 4.2K
12:10 19.54 19.55 19.54 19.55 8.7K
12:11 19.52 19.52 19.52 19.52 1.1K
12:12 19.52 19.52 19.52 19.52 1.3K
12:13 19.48 19.49 19.48 19.49 1.9K
12:14 19.48 19.49 19.48 19.49 0.4K
12:15 19.49 19.52 19.49 19.52 2.2K
12:16 19.53 19.55 19.53 19.54 16.7K
12:17 19.54 19.54 19.53 19.52 2.0K
12:18 19.51 19.51 19.50 19.50 1.2K
12:19 19.51 19.51 19.51 19.51 0.6K
12:20 19.51 19.52 19.51 19.52 1.6K
12:21 19.51 19.51 19.51 19.51 1.2K
12:22 19.50 19.50 19.50 19.50 2.2K
12:23 19.50 19.50 19.50 19.50 1.0K
12:24 19.50 19.50 19.50 19.50 0.9K
12:25 19.52 19.52 19.51 19.51 2.9K
12:26 19.51 19.51 19.51 19.51 1.2K
12:27 19.51 19.51 19.51 19.51 0.5K
12:28 19.50 19.50 19.50 19.50 2.0K
12:30 19.50 19.52 19.50 19.52 11.5K
12:31 19.52 19.52 19.52 19.52 0.1K
12:32 19.51 19.53 19.51 19.53 1.6K
12:33 19.54 19.54 19.54 19.54 0.7K
12:35 19.54 19.54 19.54 19.54 0.3K
12:36 19.53 19.54 19.53 19.54 3.3K
12:37 19.53 19.56 19.53 19.56 1.8K
12:38 19.56 19.57 19.56 19.57 0.9K
12:39 19.56 19.56 19.53 19.53 8.1K
12:40 19.53 19.53 19.53 19.52 0.5K
12:41 19.52 19.52 19.52 19.53 1.0K
12:42 19.52 19.52 19.52 19.52 0.8K
12:43 19.54 19.54 19.54 19.54 0.1K
12:44 19.54 19.54 19.53 19.53 1.6K
12:45 19.54 19.54 19.53 19.53 0.4K
12:46 19.53 19.53 19.53 19.53 0.9K
12:47 19.53 19.53 19.51 19.51 5.8K
12:48 19.52 19.52 19.51 19.51 2.0K
12:49 19.51 19.51 19.51 19.51 0.4K
12:50 19.52 19.52 19.52 19.52 0.1K
12:51 19.50 19.51 19.50 19.51 1.0K
12:52 19.52 19.52 19.52 19.52 0.6K
12:53 19.50 19.50 19.50 19.50 0.4K
12:54 19.50 19.52 19.50 19.52 0.7K
12:55 19.52 19.52 19.52 19.52 1.6K
12:56 19.53 19.54 19.53 19.54 2.0K
12:57 19.53 19.54 19.53 19.53 2.1K
12:58 19.54 19.54 19.54 19.54 0.5K
12:59 19.54 19.54 19.54 19.54 0.2K
13:00 19.53 19.54 19.53 19.53 12.3K
13:01 19.53 19.54 19.53 19.54 6.9K
13:02 19.54 19.54 19.54 19.54 0.4K
13:03 19.54 19.54 19.53 19.53 3.0K
13:04 19.53 19.55 19.53 19.55 12.4K
13:05 19.55 19.55 19.55 19.55 2.3K
13:06 19.53 19.54 19.53 19.54 9.3K
13:07 19.54 19.58 19.54 19.58 9.7K
13:08 19.57 19.57 19.57 19.57 2.8K
13:09 19.54 19.56 19.54 19.56 2.8K
13:10 19.57 19.58 19.55 19.55 3.1K
13:13 19.56 19.56 19.56 19.56 2.9K
13:14 19.58 19.58 19.54 19.55 6.7K
13:15 19.55 19.55 19.55 19.55 1.9K
13:16 19.54 19.54 19.54 19.54 0.3K
13:17 19.54 19.57 19.54 19.57 1.7K
13:19 19.56 19.56 19.56 19.56 2.4K
13:20 19.55 19.55 19.54 19.54 2.9K
13:21 19.52 19.52 19.52 19.52 1.8K
13:23 19.49 19.49 19.49 19.49 1.2K
13:24 19.48 19.48 19.48 19.48 0.1K
13:25 19.49 19.52 19.49 19.52 3.5K
13:26 19.52 19.52 19.52 19.52 0.5K
13:27 19.53 19.53 19.52 19.52 0.6K
13:28 19.53 19.53 19.53 19.52 0.5K
13:29 19.53 19.56 19.53 19.56 7.3K
13:30 19.58 19.58 19.58 19.58 1.8K
13:31 19.58 19.58 19.58 19.58 0.3K
13:32 19.58 19.58 19.58 19.58 0.5K
13:33 19.57 19.57 19.57 19.57 0.4K
13:34 19.58 19.58 19.58 19.58 4.9K
13:35 19.58 19.63 19.58 19.63 20.4K
13:36 19.64 19.64 19.61 19.61 2.6K
13:37 19.62 19.65 19.62 19.65 1.7K
13:39 19.67 19.67 19.65 19.65 9.4K
13:40 19.65 19.65 19.65 19.65 1.6K
13:41 19.65 19.65 19.65 19.65 0.2K
13:42 19.65 19.65 19.65 19.65 0.3K
13:43 19.64 19.65 19.62 19.65 4.1K
13:44 19.64 19.64 19.64 19.64 0.7K
13:45 19.64 19.64 19.64 19.64 0.7K
13:46 19.62 19.62 19.62 19.62 4.5K
13:48 19.62 19.62 19.62 19.61 0.8K
13:49 19.59 19.60 19.59 19.59 2.1K
13:50 19.59 19.60 19.59 19.60 1.5K
13:51 19.61 19.61 19.61 19.61 0.3K
13:52 19.61 19.61 19.61 19.61 0.6K
13:53 19.61 19.61 19.61 19.61 1.3K
13:54 19.62 19.62 19.62 19.62 0.4K
13:55 19.62 19.62 19.62 19.61 1.1K
13:56 19.60 19.61 19.60 19.61 6.0K
13:57 19.59 19.59 19.59 19.59 0.2K
13:58 19.59 19.59 19.59 19.59 1.1K
13:59 19.59 19.59 19.59 19.59 0.7K
14:00 19.57 19.57 19.57 19.57 3.9K
14:01 19.57 19.58 19.57 19.58 3.4K
14:02 19.55 19.55 19.55 19.55 2.5K
14:03 19.55 19.55 19.55 19.55 0.2K
14:04 19.56 19.56 19.56 19.56 3.0K
14:05 19.56 19.58 19.56 19.58 3.0K
14:06 19.59 19.60 19.59 19.60 1.6K
14:07 19.60 19.60 19.59 19.60 2.2K
14:08 19.60 19.61 19.57 19.57 5.6K
14:09 19.57 19.57 19.56 19.56 1.2K
14:10 19.57 19.58 19.57 19.58 1.8K
14:11 19.59 19.60 19.59 19.60 0.6K
14:12 19.60 19.60 19.59 19.59 5.3K
14:13 19.60 19.60 19.60 19.60 1.2K
14:14 19.61 19.61 19.61 19.61 1.1K
14:15 19.64 19.64 19.63 19.63 2.1K
14:16 19.64 19.64 19.64 19.64 0.8K
14:17 19.66 19.67 19.66 19.67 0.6K
14:18 19.65 19.66 19.65 19.66 2.2K
14:19 19.66 19.67 19.66 19.67 4.7K
14:20 19.66 19.67 19.66 19.67 1.5K
14:21 19.68 19.68 19.68 19.68 1.5K
14:22 19.68 19.68 19.68 19.68 4.0K
14:23 19.66 19.66 19.66 19.66 0.6K
14:24 19.67 19.67 19.67 19.67 0.9K
14:25 19.68 19.68 19.68 19.68 0.8K
14:26 19.69 19.69 19.67 19.67 4.8K
14:27 19.67 19.67 19.65 19.65 1.3K
14:28 19.66 19.66 19.66 19.66 1.8K
14:29 19.68 19.68 19.68 19.68 0.2K
14:30 19.68 19.69 19.68 19.68 1.6K
14:31 19.69 19.69 19.69 19.69 1.6K
14:32 19.69 19.69 19.69 19.68 0.5K
14:33 19.69 19.69 19.67 19.67 5.6K
14:34 19.67 19.69 19.67 19.69 1.9K
14:35 19.68 19.68 19.68 19.68 3.2K
14:37 19.69 19.70 19.69 19.70 1.7K
14:39 19.71 19.71 19.70 19.70 11.7K
14:40 19.73 19.73 19.72 19.73 2.4K
14:41 19.75 19.75 19.75 19.75 11.2K
14:42 19.75 19.75 19.75 19.75 0.7K
14:43 19.75 19.75 19.75 19.75 0.6K
14:44 19.76 19.76 19.76 19.76 0.9K
14:45 19.78 19.78 19.76 19.76 6.7K
14:46 19.76 19.76 19.75 19.75 1.6K
14:47 19.75 19.75 19.74 19.74 2.0K
14:48 19.74 19.74 19.74 19.74 0.6K
14:49 19.74 19.75 19.74 19.75 1.6K
14:51 19.73 19.73 19.73 19.73 4.3K
14:52 19.73 19.73 19.73 19.73 0.4K
14:53 19.73 19.74 19.73 19.74 2.0K
14:54 19.73 19.73 19.73 19.73 4.4K
14:55 19.73 19.73 19.72 19.73 3.9K
14:56 19.73 19.73 19.72 19.72 3.2K
14:59 19.72 19.72 19.70 19.70 3.2K
15:00 19.71 19.72 19.70 19.72 3.9K
15:01 19.70 19.70 19.64 19.65 7.8K
15:02 19.65 19.65 19.64 19.64 1.4K
15:03 19.64 19.64 19.64 19.64 0.6K
15:04 19.64 19.64 19.63 19.63 4.6K
15:05 19.63 19.63 19.63 19.63 0.3K
15:06 19.62 19.62 19.60 19.60 5.6K
15:07 19.60 19.60 19.60 19.60 1.1K
15:08 19.60 19.60 19.60 19.60 1.9K
15:09 19.60 19.60 19.60 19.60 1.5K
15:10 19.60 19.60 19.59 19.59 6.7K
15:11 19.60 19.60 19.60 19.60 2.4K
15:12 19.61 19.61 19.61 19.61 1.2K
15:13 19.61 19.61 19.58 19.58 8.2K
15:14 19.58 19.58 19.55 19.56 4.6K
15:15 19.56 19.59 19.56 19.59 2.7K
15:16 19.60 19.60 19.58 19.58 5.5K
15:17 19.57 19.57 19.57 19.57 1.3K
15:18 19.57 19.58 19.56 19.57 1.9K
15:19 19.57 19.57 19.57 19.57 1.6K
15:20 19.57 19.58 19.56 19.58 1.3K
15:21 19.55 19.56 19.55 19.56 9.6K
15:22 19.55 19.55 19.55 19.55 1.1K
15:23 19.55 19.56 19.55 19.56 6.1K
15:24 19.56 19.56 19.56 19.56 1.9K
15:25 19.55 19.57 19.55 19.57 3.2K
15:26 19.57 19.57 19.57 19.57 1.6K
15:27 19.57 19.57 19.56 19.56 4.1K
15:28 19.57 19.57 19.56 19.56 6.4K
15:29 19.56 19.57 19.55 19.57 9.2K
15:30 19.58 19.61 19.58 19.61 2.5K
15:31 19.61 19.62 19.61 19.61 1.7K
15:32 19.60 19.60 19.57 19.59 10.6K
15:33 19.60 19.60 19.60 19.60 1.6K
15:34 19.59 19.59 19.58 19.58 6.1K
15:35 19.59 19.61 19.58 19.58 14.4K
15:36 19.58 19.60 19.58 19.60 3.9K
15:37 19.60 19.61 19.60 19.61 2.9K
15:38 19.62 19.65 19.62 19.65 5.1K
15:39 19.65 19.68 19.65 19.68 14.6K
15:40 19.67 19.67 19.67 19.67 5.2K
15:41 19.67 19.68 19.64 19.64 9.7K
15:42 19.64 19.66 19.64 19.66 4.0K
15:43 19.66 19.67 19.66 19.67 3.5K
15:44 19.67 19.68 19.66 19.66 7.9K
15:45 19.66 19.66 19.66 19.66 4.9K
15:46 19.66 19.66 19.65 19.66 7.0K
15:47 19.65 19.66 19.65 19.66 4.0K
15:48 19.66 19.66 19.65 19.66 13.6K
15:49 19.67 19.68 19.66 19.67 23.6K
15:50 19.69 19.72 19.68 19.68 15.6K
15:51 19.69 19.70 19.69 19.69 12.5K
15:52 19.68 19.69 19.67 19.68 13.8K
15:53 19.69 19.69 19.68 19.68 8.2K
15:54 19.68 19.70 19.68 19.69 15.8K
15:55 19.68 19.69 19.68 19.69 15.5K
15:56 19.69 19.69 19.66 19.67 20.8K
15:57 19.67 19.70 19.67 19.70 21.1K
15:58 19.71 19.71 19.67 19.68 43.8K
15:59 19.69 19.71 19.69 19.70 316.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available