Dime Community

DCOM
🏛️ usa →
29.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.02 31.02 31.02 31.02 71.0K
09:31 31.76 31.76 31.76 31.76 0.1K
09:32 31.76 31.76 31.76 31.76 0.2K
09:33 31.58 31.58 31.58 31.58 0.7K
09:41 31.65 31.65 31.65 31.65 1.0K
09:46 30.98 31.53 30.98 31.53 0.6K
09:51 31.52 31.52 31.52 31.52 7.3K
09:52 31.57 31.66 31.57 31.66 3.6K
09:57 31.68 31.68 31.68 31.68 0.5K
09:59 31.37 31.41 31.37 31.41 2.0K
10:03 31.30 31.30 31.30 31.30 3.7K
10:04 31.30 31.30 31.30 31.30 0.7K
10:06 31.39 31.39 31.39 31.39 0.6K
10:09 31.34 31.34 31.34 31.34 0.9K
10:24 31.19 31.19 31.19 31.19 1.1K
10:26 31.14 31.16 31.14 31.14 0.8K
10:27 31.17 31.17 31.17 31.17 0.3K
10:30 31.17 31.21 31.17 31.21 1.1K
10:31 31.18 31.18 31.18 31.18 0.7K
10:33 31.24 31.24 31.24 31.24 0.7K
10:38 31.27 31.27 31.27 31.27 0.3K
10:42 31.26 31.26 31.26 31.26 0.6K
10:43 31.20 31.20 31.20 31.20 0.5K
10:49 31.16 31.16 31.16 31.16 0.7K
10:52 31.17 31.17 31.17 31.17 0.8K
11:02 31.10 31.10 31.10 31.10 1.7K
11:10 31.03 31.03 31.03 31.03 1.2K
11:13 31.05 31.05 31.05 31.05 0.3K
11:16 31.04 31.04 31.04 31.04 1.0K
11:17 31.03 31.03 31.03 31.03 0.4K
11:20 31.01 31.01 31.01 31.01 0.5K
11:22 31.06 31.06 31.04 31.04 2.8K
11:25 31.02 31.02 31.02 31.02 0.8K
11:31 31.00 31.00 31.00 31.00 0.9K
11:33 31.00 31.00 31.00 31.00 0.3K
11:34 31.00 31.00 31.00 31.00 0.5K
11:35 31.00 31.00 30.99 30.99 3.4K
11:36 30.97 30.97 30.97 30.97 0.9K
11:41 30.98 30.98 30.94 30.94 0.4K
11:42 31.00 31.00 31.00 31.00 0.6K
11:43 30.98 30.98 30.98 30.98 0.1K
11:44 30.92 30.92 30.92 30.92 0.2K
11:46 30.96 30.96 30.96 30.96 0.2K
11:47 30.98 30.98 30.98 30.98 1.1K
11:51 31.00 31.00 31.00 31.00 1.0K
11:55 31.06 31.06 31.06 31.06 0.3K
12:02 31.07 31.07 31.07 31.07 1.6K
12:11 31.07 31.07 31.07 31.07 0.8K
12:16 31.07 31.07 31.07 31.07 0.9K
12:20 31.10 31.10 31.10 31.10 0.7K
12:22 31.11 31.11 31.11 31.11 0.4K
12:24 31.13 31.13 31.13 31.13 0.9K
12:29 31.12 31.12 31.12 31.12 0.5K
12:31 31.15 31.16 31.15 31.16 1.1K
12:37 31.16 31.16 31.16 31.16 0.9K
12:39 31.15 31.15 31.15 31.15 0.5K
12:41 31.14 31.15 31.14 31.15 1.3K
12:42 31.15 31.15 31.13 31.13 0.3K
12:43 31.15 31.15 31.13 31.13 0.3K
12:45 31.15 31.15 31.15 31.15 0.1K
12:46 31.15 31.15 31.15 31.15 0.2K
12:47 31.14 31.15 31.14 31.15 1.0K
12:48 31.18 31.18 31.16 31.16 0.8K
12:49 31.15 31.15 31.15 31.15 0.3K
12:50 31.15 31.15 31.15 31.15 0.1K
12:51 31.14 31.14 31.14 31.14 0.4K
12:52 31.13 31.14 31.13 31.14 1.3K
12:53 31.14 31.14 31.14 31.14 1.1K
12:55 31.11 31.11 31.11 31.11 0.2K
12:56 31.09 31.09 31.09 31.09 0.6K
12:57 31.05 31.05 31.05 31.05 0.2K
12:59 31.06 31.06 31.06 31.06 0.5K
13:00 31.10 31.10 31.10 31.10 0.5K
13:02 31.10 31.11 31.10 31.11 0.7K
13:03 31.09 31.09 31.09 31.09 0.6K
13:06 31.10 31.10 31.10 31.10 0.2K
13:07 31.09 31.09 31.09 31.09 1.0K
13:09 31.12 31.12 31.12 31.12 0.5K
13:10 31.10 31.10 31.10 31.10 0.6K
13:11 31.12 31.12 31.12 31.12 0.6K
13:14 31.13 31.13 31.13 31.13 0.4K
13:15 31.13 31.13 31.13 31.13 0.2K
13:17 31.13 31.13 31.13 31.13 0.4K
13:18 31.15 31.18 31.15 31.16 1.7K
13:23 31.13 31.13 31.13 31.13 0.6K
13:24 31.16 31.17 31.16 31.17 1.3K
13:25 31.18 31.18 31.17 31.17 0.4K
13:26 31.17 31.17 31.17 31.17 0.2K
13:27 31.17 31.17 31.17 31.17 0.2K
13:28 31.18 31.18 31.18 31.18 0.8K
13:29 31.19 31.19 31.19 31.19 0.5K
13:30 31.19 31.19 31.19 31.19 0.2K
13:31 31.20 31.20 31.20 31.20 0.6K
13:34 31.22 31.22 31.21 31.21 1.8K
13:35 31.23 31.23 31.22 31.22 0.9K
13:36 31.21 31.21 31.21 31.21 0.5K
13:39 31.19 31.19 31.17 31.17 1.9K
13:40 31.16 31.16 31.16 31.16 1.6K
13:44 31.11 31.11 31.11 31.11 0.9K
13:47 31.13 31.13 31.13 31.13 0.3K
13:48 31.14 31.14 31.14 31.14 0.3K
13:49 31.14 31.16 31.14 31.16 1.6K
13:50 31.15 31.15 31.15 31.15 0.2K
13:51 31.18 31.18 31.18 31.18 0.5K
13:52 31.18 31.18 31.18 31.18 1.1K
13:53 31.15 31.15 31.15 31.15 1.7K
13:57 31.14 31.14 31.14 31.14 0.5K
13:58 31.12 31.12 31.12 31.12 1.2K
13:59 31.12 31.13 31.12 31.13 0.9K
14:00 31.16 31.16 31.16 31.16 1.5K
14:01 31.15 31.15 31.15 31.15 0.6K
14:03 31.13 31.13 31.13 31.13 1.2K
14:04 31.14 31.14 31.14 31.14 0.5K
14:06 31.11 31.11 31.11 31.11 1.1K
14:08 31.09 31.13 31.09 31.12 1.6K
14:09 31.11 31.11 31.11 31.11 0.5K
14:10 31.14 31.14 31.14 31.14 1.3K
14:11 31.16 31.16 31.16 31.16 1.5K
14:12 31.16 31.20 31.16 31.20 1.6K
14:13 31.18 31.19 31.15 31.18 2.3K
14:14 31.20 31.20 31.18 31.18 1.7K
14:15 31.18 31.21 31.18 31.21 0.9K
14:16 31.20 31.20 31.19 31.19 2.8K
14:17 31.15 31.17 31.15 31.17 0.9K
14:18 31.18 31.20 31.18 31.20 0.9K
14:19 31.20 31.21 31.20 31.21 2.2K
14:21 31.21 31.21 31.21 31.21 2.0K
14:22 31.22 31.22 31.18 31.18 1.9K
14:23 31.17 31.17 31.15 31.17 1.2K
14:24 31.20 31.20 31.15 31.15 2.4K
14:26 31.15 31.15 31.12 31.12 1.7K
14:27 31.15 31.16 31.15 31.16 1.7K
14:28 31.16 31.16 31.16 31.16 1.7K
14:30 31.11 31.11 31.11 31.11 1.5K
14:31 31.11 31.11 31.05 31.09 6.1K
14:32 31.12 31.12 31.12 31.12 0.1K
14:34 31.12 31.12 31.10 31.10 1.8K
14:36 31.08 31.08 31.08 31.08 0.7K
14:38 31.06 31.06 31.04 31.04 1.4K
14:39 31.05 31.05 31.05 31.05 0.4K
14:40 31.07 31.07 31.07 31.07 0.3K
14:41 31.03 31.03 31.03 31.03 0.2K
14:42 31.01 31.01 30.99 30.99 0.8K
14:43 31.00 31.00 31.00 31.00 0.4K
14:45 31.02 31.02 31.02 31.02 0.2K
14:46 31.05 31.05 31.05 31.05 0.7K
14:47 31.09 31.09 31.03 31.03 1.7K
14:48 31.09 31.09 31.09 31.09 0.4K
14:53 31.06 31.06 31.06 31.06 1.5K
14:55 31.09 31.09 31.09 31.09 0.2K
14:56 31.12 31.12 31.12 31.12 0.2K
14:57 31.10 31.10 31.10 31.10 2.5K
15:02 31.12 31.12 31.11 31.11 0.7K
15:06 31.13 31.13 31.13 31.13 0.1K
15:07 31.12 31.12 31.11 31.12 1.5K
15:09 31.13 31.13 31.13 31.13 0.3K
15:10 31.14 31.14 31.14 31.14 0.3K
15:12 31.10 31.10 31.10 31.10 0.4K
15:13 31.08 31.08 31.08 31.08 0.4K
15:14 31.07 31.07 31.06 31.06 1.6K
15:16 31.10 31.10 31.10 31.10 0.5K
15:17 31.10 31.10 31.10 31.10 0.8K
15:18 31.11 31.11 31.08 31.08 0.7K
15:19 31.06 31.06 31.06 31.06 0.2K
15:20 31.04 31.04 31.04 31.04 0.4K
15:21 31.07 31.07 31.07 31.07 0.6K
15:22 31.09 31.09 31.09 31.09 0.6K
15:24 31.08 31.08 31.08 31.08 0.4K
15:29 31.13 31.13 31.13 31.13 0.8K
15:32 31.13 31.13 31.13 31.13 1.4K
15:33 31.14 31.14 31.14 31.14 0.1K
15:34 31.13 31.13 31.13 31.13 0.8K
15:36 31.11 31.11 31.11 31.11 2.1K
15:37 31.13 31.13 31.13 31.13 1.4K
15:41 31.16 31.16 31.16 31.16 1.0K
15:44 31.13 31.13 31.13 31.13 0.8K
15:45 31.12 31.12 31.12 31.12 2.4K
15:46 31.11 31.11 31.11 31.11 0.6K
15:47 31.13 31.13 31.13 31.13 1.9K
15:50 30.98 30.98 30.95 30.97 13.2K
15:51 30.99 30.99 30.97 30.97 1.8K
15:52 31.03 31.03 31.03 31.03 0.9K
15:53 31.05 31.06 31.05 31.06 1.1K
15:54 31.07 31.09 31.06 31.06 8.3K
15:55 30.98 31.02 30.95 30.95 4.2K
15:56 30.96 30.96 30.90 30.90 5.7K
15:57 30.92 30.95 30.91 30.93 8.1K
15:58 30.93 30.93 30.89 30.92 7.5K
15:59 30.91 30.95 30.89 30.92 331.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available