Dream Finders

DFH
🏛️ usa →
26.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.33 29.33 29.33 29.33 6.9K
09:31 29.56 29.56 29.56 29.56 1.4K
09:35 30.06 30.06 30.02 30.02 0.3K
09:36 30.20 30.20 29.65 29.65 2.1K
09:37 30.00 30.02 30.00 30.02 0.4K
09:38 29.67 29.82 29.25 29.25 3.8K
09:39 29.50 29.50 29.23 29.23 2.8K
09:40 29.48 29.48 29.48 29.48 1.0K
09:41 29.71 29.71 29.71 29.71 0.6K
09:42 29.74 29.74 29.74 29.74 2.1K
09:44 29.75 29.79 29.75 29.79 0.4K
09:46 29.79 29.79 29.79 29.79 0.5K
09:49 29.79 29.79 29.79 29.79 0.6K
09:52 29.74 29.74 29.74 29.74 0.5K
09:55 30.04 30.04 30.04 30.04 0.2K
09:56 29.86 30.05 29.86 30.05 0.4K
09:57 30.05 30.05 30.05 30.05 1.5K
09:58 30.13 30.16 30.13 30.16 2.0K
10:00 30.16 30.16 30.16 30.16 0.7K
10:02 30.32 30.32 30.32 30.32 0.1K
10:03 30.13 30.13 30.13 30.13 0.4K
10:04 30.13 30.30 30.13 30.30 0.4K
10:05 30.13 30.13 30.08 30.08 1.1K
10:07 30.08 30.08 30.08 30.08 0.4K
10:09 30.25 30.25 30.10 30.10 2.0K
10:14 29.98 29.98 29.93 29.93 1.5K
10:19 30.01 30.01 30.01 30.01 5.2K
10:24 30.12 30.12 30.12 30.12 1.8K
10:31 30.21 30.21 30.21 30.21 0.1K
10:32 30.24 30.24 30.24 30.24 0.7K
10:36 30.29 30.29 30.27 30.27 2.0K
10:39 30.20 30.20 30.20 30.20 0.9K
10:44 30.30 30.36 30.30 30.36 3.0K
10:46 30.45 30.45 30.40 30.40 1.3K
10:47 30.40 30.40 30.40 30.40 0.1K
10:48 30.48 30.48 30.48 30.48 2.7K
10:50 30.52 30.52 30.52 30.52 0.8K
10:51 30.53 30.57 30.53 30.56 2.4K
10:53 30.72 30.81 30.72 30.81 3.0K
10:56 30.78 30.78 30.78 30.78 0.2K
10:57 30.75 30.75 30.75 30.75 2.7K
10:58 30.75 30.75 30.75 30.75 0.4K
10:59 30.75 30.75 30.75 30.75 0.9K
11:00 30.74 30.74 30.74 30.74 0.5K
11:01 30.75 30.75 30.75 30.75 1.2K
11:03 30.76 30.76 30.76 30.76 3.5K
11:04 30.74 30.74 30.74 30.74 0.2K
11:05 30.71 30.71 30.67 30.67 2.5K
11:06 30.58 30.58 30.58 30.58 0.5K
11:07 30.54 30.54 30.50 30.50 4.9K
11:08 30.51 30.63 30.51 30.63 2.0K
11:11 30.72 30.74 30.72 30.74 3.0K
11:13 30.78 30.78 30.69 30.74 3.8K
11:15 30.76 30.76 30.76 30.76 1.2K
11:16 30.80 30.83 30.80 30.81 3.0K
11:17 30.80 30.80 30.80 30.80 0.2K
11:18 30.85 30.85 30.82 30.82 1.7K
11:20 30.89 30.89 30.89 30.89 0.5K
11:21 30.86 30.86 30.77 30.77 0.9K
11:23 30.84 30.84 30.84 30.84 0.1K
11:24 30.83 30.83 30.83 30.83 3.1K
11:25 30.82 30.82 30.82 30.82 0.6K
11:26 30.77 30.77 30.77 30.77 0.4K
11:27 30.73 30.73 30.70 30.70 0.7K
11:28 30.85 30.85 30.85 30.85 0.5K
11:31 30.70 30.70 30.70 30.70 0.7K
11:34 30.69 30.69 30.69 30.69 1.2K
11:36 30.76 30.76 30.72 30.74 1.4K
11:37 30.73 30.73 30.73 30.73 0.3K
11:41 30.66 30.66 30.66 30.66 0.2K
11:42 30.66 30.66 30.66 30.66 0.4K
11:46 30.71 30.71 30.68 30.68 1.2K
11:49 30.62 30.62 30.62 30.62 0.6K
11:50 30.64 30.64 30.64 30.64 0.6K
11:55 30.56 30.56 30.56 30.56 31.4K
11:57 30.40 30.40 30.40 30.40 12.6K
11:59 30.39 30.39 30.36 30.36 0.5K
12:00 30.37 30.37 30.37 30.37 1.0K
12:04 30.50 30.50 30.50 30.50 0.5K
12:07 30.50 30.51 30.50 30.51 0.8K
12:09 30.51 30.51 30.51 30.51 0.7K
12:10 30.56 30.56 30.56 30.56 1.5K
12:21 30.52 30.52 30.52 30.52 1.4K
12:23 30.50 30.53 30.50 30.53 0.7K
12:27 30.52 30.52 30.49 30.49 0.8K
12:30 30.50 30.50 30.50 30.50 0.2K
12:32 30.50 30.50 30.50 30.50 0.2K
12:33 30.50 30.50 30.50 30.50 0.6K
12:34 30.56 30.56 30.52 30.52 2.9K
12:37 30.50 30.50 30.50 30.50 0.6K
12:38 30.53 30.53 30.53 30.53 0.4K
12:40 30.55 30.55 30.55 30.55 0.7K
12:44 30.56 30.56 30.56 30.56 1.0K
12:45 30.63 30.63 30.63 30.63 1.3K
12:48 30.64 30.64 30.64 30.64 0.2K
12:50 30.71 30.74 30.71 30.74 2.5K
12:52 30.65 30.65 30.65 30.65 1.1K
12:55 30.61 30.64 30.61 30.64 2.7K
12:57 30.67 30.67 30.67 30.67 0.8K
12:59 30.67 30.67 30.67 30.67 0.8K
13:00 30.67 30.67 30.62 30.62 1.1K
13:03 30.64 30.64 30.64 30.64 0.2K
13:07 30.57 30.57 30.57 30.57 0.6K
13:09 30.59 30.59 30.59 30.59 0.7K
13:13 30.68 30.68 30.68 30.68 0.2K
13:15 30.67 30.67 30.67 30.67 0.6K
13:20 30.73 30.73 30.73 30.73 0.4K
13:23 30.73 30.73 30.73 30.73 0.5K
13:24 30.76 30.76 30.76 30.76 1.8K
13:26 30.78 30.78 30.78 30.78 0.8K
13:28 30.74 30.74 30.74 30.74 0.5K
13:31 30.73 30.73 30.73 30.73 0.2K
13:32 30.76 30.76 30.76 30.76 0.2K
13:33 30.75 30.75 30.75 30.75 0.3K
13:35 30.77 30.77 30.75 30.75 0.4K
13:37 30.79 30.79 30.79 30.79 0.5K
13:38 30.80 30.80 30.80 30.80 0.7K
13:41 30.83 30.83 30.83 30.83 1.1K
13:45 30.82 30.82 30.82 30.82 0.4K
13:47 30.77 30.81 30.77 30.81 0.5K
13:48 30.78 30.78 30.78 30.78 1.2K
13:50 30.78 30.78 30.78 30.78 2.2K
13:55 30.78 30.78 30.78 30.78 0.3K
13:57 30.78 30.78 30.78 30.78 0.5K
13:58 30.84 30.84 30.84 30.84 1.3K
13:59 30.84 30.84 30.84 30.84 0.5K
14:01 30.84 30.84 30.84 30.84 1.3K
14:06 30.85 30.91 30.85 30.91 0.8K
14:07 30.93 30.93 30.93 30.93 0.4K
14:10 30.98 30.98 30.98 30.98 1.6K
14:11 31.02 31.02 31.02 31.02 0.6K
14:13 31.01 31.02 31.01 31.02 1.5K
14:19 30.93 30.93 30.93 30.93 1.5K
14:21 30.82 30.84 30.82 30.84 0.8K
14:22 30.74 30.81 30.74 30.77 9.8K
14:25 30.79 30.79 30.77 30.77 1.8K
14:26 30.69 30.70 30.69 30.70 1.4K
14:33 30.69 30.69 30.69 30.69 1.1K
14:38 30.58 30.58 30.58 30.58 1.8K
14:45 30.55 30.55 30.53 30.53 1.1K
14:46 30.56 30.56 30.56 30.56 0.8K
14:48 30.53 30.53 30.53 30.53 0.3K
14:51 30.56 30.56 30.56 30.56 0.1K
14:52 30.43 30.43 30.43 30.43 1.6K
14:54 30.48 30.48 30.48 30.48 0.1K
14:55 30.40 30.40 30.38 30.38 1.3K
14:59 30.32 30.38 30.32 30.36 4.3K
15:00 30.41 30.41 30.41 30.41 1.4K
15:04 30.51 30.51 30.51 30.50 0.4K
15:09 30.46 30.46 30.46 30.46 0.2K
15:10 30.50 30.50 30.45 30.45 1.2K
15:11 30.47 30.47 30.47 30.47 0.4K
15:15 30.51 30.51 30.48 30.48 0.5K
15:16 30.48 30.48 30.48 30.48 0.1K
15:17 30.51 30.51 30.51 30.51 1.1K
15:20 30.46 30.46 30.37 30.45 4.3K
15:21 30.43 30.46 30.43 30.43 0.8K
15:24 30.40 30.43 30.40 30.40 0.7K
15:26 30.40 30.40 30.37 30.37 0.6K
15:28 30.39 30.39 30.39 30.39 0.2K
15:29 30.40 30.40 30.34 30.34 1.2K
15:30 30.33 30.33 30.26 30.26 3.4K
15:31 30.26 30.26 30.22 30.26 1.6K
15:32 30.29 30.32 30.29 30.30 1.8K
15:33 30.27 30.27 30.27 30.27 0.5K
15:34 30.35 30.35 30.35 30.35 3.8K
15:37 30.36 30.36 30.35 30.35 2.5K
15:38 30.28 30.28 30.28 30.28 0.8K
15:39 30.25 30.25 30.25 30.25 1.0K
15:40 30.20 30.20 30.20 30.20 0.6K
15:41 30.14 30.14 30.14 30.14 1.4K
15:44 30.10 30.10 30.10 30.10 0.3K
15:45 30.23 30.27 30.21 30.27 2.6K
15:46 30.25 30.25 30.25 30.25 0.7K
15:47 30.23 30.23 30.21 30.21 1.1K
15:48 30.24 30.24 30.24 30.24 0.8K
15:49 30.22 30.22 30.22 30.22 0.3K
15:50 30.28 30.29 30.22 30.22 4.5K
15:52 30.18 30.18 30.16 30.16 4.5K
15:53 30.18 30.18 30.18 30.18 0.5K
15:54 30.18 30.18 30.18 30.18 2.2K
15:55 30.17 30.18 30.17 30.18 2.0K
15:56 30.24 30.24 30.20 30.24 4.4K
15:57 30.23 30.23 30.19 30.19 4.5K
15:58 30.20 30.21 30.20 30.21 4.8K
15:59 30.17 30.17 30.03 30.12 90.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available