Dime Community

DCOM
🏛️ usa →
30.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.35 28.39 28.35 28.39 1.7K
09:31 28.39 28.39 28.24 28.39 2.1K
09:32 28.25 28.25 28.25 28.25 1.3K
09:33 28.50 28.50 28.50 28.50 1.8K
09:34 28.55 28.80 28.55 28.66 3.4K
09:35 28.69 28.69 28.65 28.65 7.1K
09:48 28.66 28.66 28.66 28.66 0.5K
09:49 28.71 28.71 28.71 28.71 0.2K
09:52 28.70 28.70 28.70 28.70 3.5K
09:59 28.80 28.80 28.80 28.80 0.5K
10:00 28.82 28.82 28.82 28.82 0.4K
10:02 28.73 28.73 28.73 28.73 0.5K
10:03 28.65 28.65 28.65 28.65 0.2K
10:06 28.72 28.72 28.72 28.72 0.3K
10:07 28.79 28.81 28.79 28.81 0.8K
10:08 28.90 28.90 28.84 28.84 5.3K
10:11 28.75 28.75 28.75 28.75 1.1K
10:12 28.74 28.74 28.74 28.74 0.8K
10:19 28.64 28.64 28.64 28.64 0.7K
10:26 28.51 28.51 28.51 28.51 0.6K
10:28 28.48 28.48 28.48 28.48 1.6K
10:36 28.49 28.58 28.49 28.58 0.3K
10:37 28.57 28.57 28.57 28.57 0.1K
10:39 28.62 28.62 28.62 28.62 1.0K
10:40 28.60 28.60 28.60 28.60 0.4K
10:43 28.63 28.66 28.63 28.66 1.2K
10:44 28.72 28.72 28.72 28.72 0.7K
10:47 28.63 28.63 28.61 28.61 1.6K
10:56 28.48 28.48 28.48 28.48 0.2K
10:57 28.47 28.47 28.47 28.47 0.9K
11:00 28.48 28.48 28.48 28.48 0.6K
11:02 28.51 28.51 28.51 28.51 0.3K
11:06 28.48 28.48 28.48 28.48 0.7K
11:07 28.46 28.46 28.44 28.44 1.1K
11:14 28.40 28.40 28.40 28.40 1.3K
11:17 28.39 28.39 28.39 28.39 0.6K
11:18 28.38 28.38 28.38 28.38 0.2K
11:20 28.33 28.33 28.33 28.33 0.4K
11:21 28.34 28.34 28.34 28.34 0.3K
11:23 28.37 28.39 28.37 28.39 1.2K
11:28 28.35 28.35 28.35 28.35 1.5K
11:30 28.38 28.38 28.38 28.38 0.2K
11:33 28.38 28.38 28.38 28.38 0.5K
11:34 28.38 28.38 28.38 28.38 0.1K
11:36 28.41 28.41 28.41 28.41 0.4K
11:39 28.34 28.34 28.34 28.34 1.2K
11:46 28.30 28.30 28.30 28.30 0.4K
11:47 28.27 28.27 28.27 28.27 2.2K
11:54 28.25 28.25 28.25 28.25 0.1K
11:55 28.27 28.28 28.27 28.28 1.0K
11:56 28.29 28.29 28.29 28.29 0.7K
11:58 28.33 28.33 28.31 28.31 1.1K
12:00 28.35 28.35 28.35 28.35 0.2K
12:02 28.37 28.37 28.37 28.37 0.2K
12:04 28.31 28.31 28.31 28.31 0.7K
12:07 28.30 28.30 28.30 28.30 0.4K
12:11 28.27 28.27 28.26 28.26 0.7K
12:17 28.26 28.26 28.26 28.26 0.1K
12:18 28.30 28.30 28.30 28.30 1.9K
12:19 28.23 28.23 28.23 28.23 2.1K
12:20 28.18 28.18 28.14 28.14 0.5K
12:21 28.13 28.14 28.13 28.14 0.8K
12:22 28.09 28.16 28.09 28.16 1.5K
12:25 28.23 28.23 28.20 28.20 0.8K
12:27 28.22 28.22 28.22 28.22 0.6K
12:32 28.20 28.20 28.20 28.20 0.7K
12:34 28.20 28.20 28.20 28.20 0.9K
12:38 28.14 28.14 28.14 28.14 1.4K
12:39 28.10 28.12 28.10 28.12 7.5K
12:40 28.13 28.13 28.13 28.13 0.7K
12:41 28.13 28.13 28.13 28.13 0.3K
12:42 28.14 28.14 28.14 28.14 1.7K
12:43 28.13 28.13 28.11 28.11 2.3K
12:46 28.10 28.10 28.10 28.10 2.8K
12:58 28.08 28.08 28.08 28.08 1.6K
13:05 28.05 28.05 28.05 28.05 0.3K
13:06 28.05 28.06 28.05 28.06 3.2K
13:07 28.07 28.07 28.07 28.07 0.6K
13:10 28.07 28.07 28.07 28.07 0.8K
13:11 28.07 28.07 28.07 28.07 0.8K
13:12 28.07 28.11 28.07 28.11 4.3K
13:16 28.16 28.18 28.16 28.18 0.3K
13:18 28.18 28.18 28.18 28.18 0.2K
13:20 28.19 28.19 28.19 28.19 0.1K
13:22 28.16 28.16 28.16 28.16 0.2K
13:23 28.16 28.16 28.16 28.16 0.2K
13:24 28.16 28.16 28.16 28.16 0.1K
13:25 28.16 28.16 28.16 28.16 2.1K
13:27 28.16 28.20 28.16 28.20 3.7K
13:30 28.26 28.26 28.26 28.26 3.4K
13:31 28.27 28.28 28.27 28.28 0.5K
13:32 28.32 28.32 28.32 28.32 0.2K
13:33 28.23 28.23 28.23 28.23 2.0K
13:35 28.20 28.20 28.20 28.20 1.2K
13:38 28.20 28.20 28.20 28.20 0.5K
13:42 28.20 28.20 28.20 28.20 0.7K
13:43 28.18 28.18 28.18 28.18 0.8K
13:44 28.17 28.17 28.17 28.17 0.3K
13:45 28.17 28.17 28.17 28.17 0.2K
13:48 28.15 28.17 28.15 28.17 1.3K
13:51 28.17 28.17 28.17 28.17 0.1K
13:53 28.14 28.16 28.14 28.16 3.5K
13:58 28.21 28.21 28.21 28.21 0.9K
14:00 28.20 28.20 28.20 28.20 0.6K
14:04 28.20 28.20 28.20 28.20 0.3K
14:06 28.18 28.18 28.18 28.18 0.3K
14:07 28.22 28.22 28.22 28.22 0.6K
14:08 28.19 28.19 28.19 28.19 0.6K
14:12 28.09 28.09 28.09 28.09 2.1K
14:13 28.10 28.10 28.07 28.07 0.7K
14:14 28.05 28.05 28.05 28.05 0.9K
14:16 28.01 28.01 28.01 28.01 0.9K
14:17 28.03 28.03 28.03 28.03 0.1K
14:18 28.03 28.03 27.99 27.99 1.0K
14:19 27.95 27.95 27.95 27.95 0.1K
14:20 27.93 27.94 27.93 27.94 0.5K
14:22 27.95 27.95 27.95 27.95 0.5K
14:24 27.98 27.98 27.98 27.98 1.2K
14:27 28.05 28.05 28.03 28.03 0.6K
14:29 28.01 28.01 28.01 28.01 0.6K
14:30 28.00 28.00 28.00 28.00 0.2K
14:31 28.00 28.00 28.00 28.00 0.4K
14:32 28.02 28.02 28.02 28.02 0.6K
14:33 28.07 28.07 28.07 28.07 1.7K
14:34 28.10 28.10 28.09 28.09 4.5K
14:35 28.12 28.18 28.12 28.18 2.9K
14:36 28.19 28.19 28.19 28.19 0.6K
14:37 28.21 28.21 28.20 28.20 0.3K
14:38 28.22 28.22 28.22 28.22 1.3K
14:39 28.27 28.28 28.27 28.28 5.9K
14:41 28.28 28.29 28.28 28.29 2.4K
14:43 28.28 28.28 28.28 28.28 1.4K
14:44 28.29 28.29 28.29 28.29 1.2K
14:45 28.29 28.29 28.29 28.29 0.5K
14:47 28.29 28.33 28.29 28.33 0.4K
14:48 28.29 28.31 28.29 28.31 0.9K
14:49 28.33 28.33 28.31 28.31 1.5K
14:50 28.31 28.31 28.28 28.28 2.2K
14:51 28.29 28.29 28.29 28.29 0.1K
14:52 28.29 28.29 28.29 28.29 0.3K
14:53 28.29 28.29 28.29 28.29 0.2K
14:55 28.32 28.32 28.30 28.30 0.6K
14:56 28.30 28.30 28.28 28.28 0.5K
14:57 28.28 28.28 28.28 28.28 0.1K
14:58 28.30 28.30 28.30 28.30 1.1K
15:00 28.31 28.31 28.31 28.31 0.3K
15:02 28.29 28.29 28.25 28.25 5.7K
15:03 28.23 28.23 28.23 28.23 1.7K
15:05 28.22 28.22 28.19 28.19 0.7K
15:06 28.17 28.17 28.17 28.17 1.3K
15:08 28.20 28.20 28.20 28.20 0.7K
15:09 28.18 28.18 28.18 28.18 1.5K
15:15 28.16 28.16 28.16 28.16 1.5K
15:24 28.15 28.15 28.14 28.14 2.0K
15:27 28.11 28.11 28.11 28.11 0.4K
15:28 28.10 28.10 28.10 28.10 0.8K
15:32 28.08 28.08 28.08 28.08 0.9K
15:34 28.06 28.06 28.06 28.06 1.6K
15:36 28.05 28.06 28.05 28.06 0.4K
15:37 28.07 28.10 28.07 28.10 1.7K
15:38 28.10 28.10 28.10 28.10 0.2K
15:39 28.14 28.20 28.14 28.16 2.6K
15:41 28.17 28.17 28.15 28.15 1.5K
15:43 28.15 28.15 28.14 28.14 2.9K
15:44 28.16 28.16 28.16 28.16 0.5K
15:46 28.17 28.17 28.17 28.17 0.4K
15:47 28.13 28.13 28.13 28.13 0.3K
15:48 28.17 28.17 28.15 28.15 0.7K
15:49 28.16 28.17 28.16 28.17 0.2K
15:50 28.13 28.15 28.12 28.15 2.4K
15:51 28.12 28.15 28.12 28.14 1.3K
15:52 28.16 28.17 28.14 28.17 2.0K
15:53 28.16 28.16 28.14 28.15 2.6K
15:54 28.15 28.22 28.15 28.18 2.8K
15:55 28.16 28.16 28.15 28.15 2.5K
15:56 28.15 28.15 28.15 28.15 0.7K
15:57 28.14 28.23 28.14 28.23 9.9K
15:58 28.24 28.33 28.24 28.25 42.0K
15:59 28.24 28.30 28.24 28.26 72.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available