达美乐比萨

DOM
🏛️ 英国 →
198.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 195.30 198.60 195.30 198.20 0.9M
2025-09-25 196.50 198.30 195.10 195.30 1.2M
2025-09-24 197.80 198.80 196.30 198.20 1.0M
2025-09-23 195.00 198.20 195.00 197.50 1.0M
2025-09-22 196.20 197.90 194.20 194.20 1.5M
2025-09-19 199.00 200.00 196.30 196.30 2.3M
2025-09-18 200.60 202.00 197.40 200.00 2.1M
2025-09-17 199.00 203.00 198.30 202.00 0.9M
2025-09-16 197.60 202.20 196.50 197.80 2.5M
2025-09-15 205.60 206.00 203.80 203.80 1.6M
2025-09-12 207.20 207.60 204.80 205.20 1.0M
2025-09-11 205.20 206.80 204.60 206.80 1.2M
2025-09-10 207.60 208.80 205.00 205.00 2.6M
2025-09-09 206.60 208.60 205.60 207.00 2.1M
2025-09-08 209.60 210.20 206.60 206.80 1.4M
2025-09-05 207.60 210.00 206.60 210.00 1.3M
2025-09-04 207.40 210.80 206.60 207.40 0.9M
2025-09-03 199.00 209.00 198.60 207.20 2.8M
2025-09-02 211.60 213.80 205.40 205.40 3.3M
2025-09-01 200.00 212.40 200.00 212.40 2.9M
2025-08-29 201.60 201.60 195.30 195.30 1.4M
2025-08-28 202.40 205.20 200.60 200.60 1.4M
2025-08-27 203.40 205.60 202.80 203.40 0.5M
2025-08-26 208.00 209.00 203.60 203.60 1.5M
2025-08-22 208.20 208.80 206.40 207.60 0.7M
2025-08-21 206.00 208.80 204.80 207.40 1.1M
2025-08-20 205.40 206.60 204.00 206.60 1.3M
2025-08-19 197.30 206.00 197.30 206.00 3.4M
2025-08-18 197.60 200.00 197.60 198.90 1.9M
2025-08-15 204.60 204.60 198.70 199.00 2.2M
2025-08-14 204.00 204.20 199.80 201.20 1.8M
2025-08-13 206.00 207.60 204.00 204.00 2.8M
2025-08-12 205.20 209.80 205.20 205.80 1.4M
2025-08-11 205.40 210.00 205.40 207.00 2.3M
2025-08-08 206.80 209.20 204.60 205.80 2.3M
2025-08-07 202.60 211.60 202.00 206.60 3.1M
2025-08-06 205.00 208.40 202.40 203.20 3.4M
2025-08-05 223.20 223.40 196.20 202.80 9.5M
2025-08-04 245.20 249.20 244.60 246.00 0.5M
2025-08-01 238.80 245.20 238.00 245.20 1.7M
2025-07-31 240.60 243.20 239.60 240.20 1.0M
2025-07-30 243.00 244.60 240.00 240.80 0.6M
2025-07-29 249.00 249.40 244.40 244.40 0.8M
2025-07-28 248.80 252.00 247.80 250.40 1.5M
2025-07-25 246.00 248.60 244.40 248.00 0.8M
2025-07-24 247.20 250.80 246.60 248.00 0.7M
2025-07-23 243.40 249.20 243.40 247.20 0.8M
2025-07-22 247.00 247.00 244.00 244.00 0.9M
2025-07-21 244.00 247.80 244.00 247.00 0.4M
2025-07-18 248.60 248.60 244.00 244.20 0.8M
2025-07-17 245.60 247.80 245.40 246.80 0.4M
2025-07-16 245.00 248.20 244.80 244.80 0.5M
2025-07-15 246.00 249.60 246.00 246.60 0.9M
2025-07-14 248.00 249.40 247.00 247.00 0.5M
2025-07-11 255.00 255.00 248.00 248.40 0.6M
2025-07-10 251.60 254.40 251.60 253.40 0.4M
2025-07-09 256.00 256.00 249.60 251.60 0.7M
2025-07-08 255.00 255.00 249.80 253.00 0.7M
2025-07-07 257.00 257.00 253.80 255.60 0.6M
2025-07-04 257.00 258.40 255.00 256.20 1.1M
2025-07-03 255.40 263.00 255.00 258.80 0.8M
2025-07-02 258.00 258.00 253.00 255.00 1.3M
2025-07-01 256.00 260.00 256.00 258.00 1.0M
2025-06-30 264.80 264.80 255.40 257.40 1.0M
2025-06-27 257.20 262.00 255.60 259.80 0.5M
2025-06-26 254.00 256.40 254.00 254.80 0.3M
2025-06-25 257.40 258.80 253.60 254.20 0.3M
2025-06-24 259.40 264.40 258.00 258.00 0.6M
2025-06-23 254.80 259.40 254.40 258.80 0.2M
2025-06-20 255.00 257.80 252.80 256.40 3.7M
2025-06-19 253.20 253.40 250.00 253.20 0.6M
2025-06-18 254.00 255.00 252.20 254.80 0.9M
2025-06-17 260.00 260.00 253.60 254.80 1.2M
2025-06-16 254.80 257.40 253.00 257.40 0.4M
2025-06-13 258.00 258.00 251.00 253.80 1.3M
2025-06-12 260.00 261.80 257.00 257.80 0.4M
2025-06-11 259.40 261.20 259.20 260.80 0.6M
2025-06-10 261.20 261.20 255.40 259.60 0.4M
2025-06-09 259.20 260.00 256.80 257.60 0.3M
2025-06-06 262.40 262.40 255.60 258.60 0.2M
2025-06-05 257.60 258.80 254.20 257.40 0.3M
2025-06-04 260.00 261.40 257.00 258.60 0.7M
2025-06-03 260.20 260.40 256.00 257.80 0.8M
2025-06-02 257.00 260.00 255.80 256.60 0.4M
2025-05-30 261.40 263.00 260.40 260.80 1.4M
2025-05-29 266.40 266.40 255.00 261.60 0.5M
2025-05-28 265.20 266.40 260.00 262.80 0.9M
2025-05-27 264.60 268.80 264.60 265.80 0.6M
2025-05-23 262.00 269.40 262.00 265.20 0.5M
2025-05-22 264.00 266.80 262.60 264.60 0.6M
2025-05-21 270.00 270.00 266.00 268.00 0.5M
2025-05-20 264.00 271.60 264.00 271.60 0.6M
2025-05-19 270.00 270.00 264.00 267.40 0.6M
2025-05-16 270.00 270.20 267.40 270.00 0.4M
2025-05-15 266.80 270.00 266.80 267.60 0.4M
2025-05-14 272.00 272.00 266.80 267.20 0.3M
2025-05-13 273.00 275.40 270.40 270.40 0.3M
2025-05-12 267.60 274.40 267.60 272.60 1.0M
2025-05-09 267.60 268.00 262.40 265.80 0.6M
2025-05-08 260.40 263.40 259.40 262.00 0.6M
2025-05-07 267.80 270.00 259.20 260.80 0.9M
2025-05-06 270.80 272.00 267.40 269.20 0.6M
2025-05-02 274.00 274.00 268.40 268.40 0.9M
2025-05-01 266.80 272.00 265.00 272.00 0.7M
2025-04-30 270.00 270.00 265.00 269.00 0.8M
2025-04-29 271.00 273.00 268.40 268.40 1.2M
2025-04-28 272.40 274.80 268.80 270.20 0.4M
2025-04-25 274.40 274.80 269.60 271.00 0.5M
2025-04-24 275.00 281.80 269.40 271.80 0.6M
2025-04-23 279.00 279.00 274.80 277.40 0.5M
2025-04-22 274.00 278.40 272.40 274.40 0.5M
2025-04-17 278.40 278.40 272.40 277.20 0.3M
2025-04-16 276.60 278.20 273.60 277.40 0.2M
2025-04-15 266.00 278.20 262.60 278.00 0.6M
2025-04-14 271.40 276.60 271.40 274.00 0.5M
2025-04-11 275.60 275.60 263.20 268.20 0.5M
2025-04-10 270.00 281.40 266.40 268.00 1.3M
2025-04-09 257.80 264.80 257.40 262.80 0.8M
2025-04-08 260.40 267.40 260.20 262.40 2.7M
2025-04-07 266.80 267.80 256.80 259.20 5.3M
2025-04-04 270.60 273.80 267.20 270.40 1.2M
2025-04-03 281.00 281.60 265.60 270.40 0.9M
2025-04-02 280.80 284.80 279.20 284.80 0.5M
2025-04-01 280.80 285.20 280.80 282.00 0.7M
2025-03-31 290.20 290.20 279.60 283.60 0.5M
2025-03-28 288.00 291.00 284.60 284.60 0.5M
2025-03-27 284.00 291.60 284.00 290.00 0.8M
2025-03-26 290.40 291.60 288.40 290.40 0.5M
2025-03-25 287.80 292.80 287.80 290.00 0.4M
2025-03-24 284.00 293.40 284.00 290.60 0.5M
2025-03-21 293.60 293.60 286.40 290.00 2.9M
2025-03-20 290.40 297.40 290.40 292.40 0.8M
2025-03-19 293.00 297.20 293.00 294.80 0.4M
2025-03-18 300.00 300.00 296.80 297.00 0.6M
2025-03-17 297.00 300.20 296.00 299.60 0.5M
2025-03-14 285.80 299.80 285.80 296.80 0.5M
2025-03-13 291.20 293.80 288.20 292.20 0.4M
2025-03-12 290.00 292.80 282.00 289.20 0.6M
2025-03-11 293.00 299.60 279.00 282.40 1.0M
2025-03-10 286.20 298.80 286.20 293.00 1.1M
2025-03-07 284.60 288.60 281.20 286.60 0.8M
2025-03-06 293.40 293.40 285.20 286.40 0.9M
2025-03-05 288.00 297.00 285.40 289.20 0.7M
2025-03-04 294.60 294.60 280.60 282.80 1.1M
2025-03-03 292.00 294.40 287.20 293.40 0.5M
2025-02-28 288.00 293.00 286.60 290.80 1.0M
2025-02-27 292.60 292.80 287.80 290.40 0.4M
2025-02-26 293.00 298.40 292.60 295.60 0.7M
2025-02-25 291.60 295.60 290.00 294.80 0.6M
2025-02-24 294.60 298.80 289.60 292.00 0.4M
2025-02-21 290.80 299.60 290.80 297.00 0.5M
2025-02-20 289.80 293.60 288.20 289.80 0.6M
2025-02-19 299.00 299.80 288.80 291.20 0.9M
2025-02-18 301.00 301.00 297.60 299.40 0.5M
2025-02-17 291.00 302.00 291.00 302.00 0.5M
2025-02-14 299.40 299.40 294.80 298.80 0.5M
2025-02-13 291.60 296.00 291.60 295.40 0.3M
2025-02-12 287.00 294.60 287.00 290.00 0.5M
2025-02-11 287.80 292.60 287.80 292.40 0.4M
2025-02-10 297.00 297.00 290.20 291.80 0.6M
2025-02-07 292.20 293.40 288.40 289.00 0.6M
2025-02-06 292.80 294.00 288.40 292.40 0.6M
2025-02-05 299.40 299.40 288.20 290.20 0.9M
2025-02-04 293.40 294.20 290.40 290.60 0.6M
2025-02-03 297.20 297.20 290.00 293.80 0.6M
2025-01-31 301.20 303.20 299.00 300.40 0.9M
2025-01-30 295.00 302.80 295.00 302.80 0.9M
2025-01-29 296.00 297.20 294.40 296.00 0.3M
2025-01-28 288.40 297.40 287.40 295.40 0.5M
2025-01-27 289.00 291.20 284.60 289.00 0.4M
2025-01-24 293.80 294.40 289.80 289.80 0.4M
2025-01-23 293.00 293.00 288.00 289.20 0.5M
2025-01-22 292.60 293.80 289.80 293.00 0.7M
2025-01-21 294.60 297.40 291.00 292.00 0.6M
2025-01-20 291.00 296.60 289.00 294.60 3.4M
2025-01-17 290.40 293.40 288.40 292.00 0.6M
2025-01-16 288.20 293.00 286.60 292.80 0.8M
2025-01-15 277.20 289.60 277.20 287.80 0.8M
2025-01-14 274.80 277.40 274.20 275.20 0.8M
2025-01-13 275.00 276.60 270.40 273.00 0.7M
2025-01-10 285.60 285.60 275.60 275.60 0.5M
2025-01-09 283.40 286.60 279.00 284.40 1.3M
2025-01-08 295.00 295.20 285.00 285.00 1.0M
2025-01-07 309.40 310.80 295.00 295.00 1.1M
2025-01-06 310.00 314.20 309.60 309.60 0.5M
2025-01-03 308.60 311.20 307.60 310.00 0.3M
2025-01-02 315.20 318.80 308.60 308.60 0.4M