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
2022-12-30 298.00 298.20 293.40 293.40 0.2M
2022-12-29 295.00 295.00 289.40 294.60 1.4M
2022-12-28 289.60 294.40 289.60 293.40 0.4M
2022-12-23 281.00 291.40 281.00 287.20 0.2M
2022-12-22 280.29 294.60 280.29 287.80 0.3M
2022-12-21 282.00 290.00 282.00 289.00 0.5M
2022-12-20 285.00 290.00 284.40 284.40 0.4M
2022-12-19 283.00 291.40 283.00 287.80 0.5M
2022-12-16 290.20 294.20 283.80 284.80 2.9M
2022-12-15 297.60 297.60 287.00 292.60 0.8M
2022-12-14 288.80 293.20 284.60 291.60 0.8M
2022-12-13 291.00 298.40 282.80 291.40 1.6M
2022-12-12 288.00 291.00 283.00 284.00 0.4M
2022-12-09 283.00 290.80 283.00 288.00 0.5M
2022-12-08 280.60 290.20 280.60 283.00 0.4M
2022-12-07 286.40 291.80 285.00 285.80 0.8M
2022-12-06 290.75 294.00 285.80 285.80 0.5M
2022-12-05 295.20 297.60 293.00 293.00 0.5M
2022-12-02 289.20 298.62 289.20 295.20 0.9M
2022-12-01 289.00 294.20 288.00 290.00 0.8M
2022-11-30 288.60 290.00 286.20 286.20 1.3M
2022-11-29 288.20 295.80 285.80 285.80 1.5M
2022-11-28 287.00 294.60 287.00 289.60 1.3M
2022-11-25 286.80 291.80 285.40 291.80 0.8M
2022-11-24 281.20 293.40 281.20 291.40 0.6M
2022-11-23 286.40 289.00 280.80 287.40 1.3M
2022-11-22 280.20 287.00 280.00 286.00 0.9M
2022-11-21 283.40 283.80 274.60 282.80 1.0M
2022-11-18 279.80 282.40 272.60 280.20 0.6M
2022-11-17 273.00 279.20 269.40 278.60 0.6M
2022-11-16 282.84 284.60 270.80 271.80 0.6M
2022-11-15 277.20 287.40 277.20 283.00 0.5M
2022-11-14 280.00 285.00 277.20 285.00 1.0M
2022-11-11 260.00 281.60 257.40 281.60 3.3M
2022-11-10 248.60 257.64 234.20 256.60 1.5M
2022-11-09 245.00 246.00 240.60 244.20 0.5M
2022-11-08 233.80 244.40 233.80 244.40 1.3M
2022-11-07 233.00 245.20 233.00 240.60 0.5M
2022-11-04 231.00 236.40 228.80 236.20 0.8M
2022-11-03 235.00 235.40 229.00 230.80 0.4M
2022-11-02 236.80 238.60 229.00 235.00 1.1M
2022-11-01 231.00 238.00 227.00 232.40 2.2M
2022-10-31 230.20 233.60 225.80 226.20 0.6M
2022-10-28 230.80 233.28 228.20 230.60 0.6M
2022-10-27 235.00 236.00 229.80 234.40 1.1M
2022-10-26 228.20 236.80 225.80 234.20 1.7M
2022-10-25 225.96 229.00 220.00 227.60 0.6M
2022-10-24 227.20 232.02 223.60 224.00 0.4M
2022-10-21 226.20 231.00 226.20 227.20 0.6M
2022-10-20 230.80 234.80 226.00 231.40 0.5M
2022-10-19 237.80 237.80 229.80 232.40 0.4M
2022-10-18 239.60 240.00 231.60 237.80 0.6M
2022-10-17 234.20 237.80 227.00 235.80 0.8M
2022-10-14 231.60 233.20 226.40 228.20 0.6M
2022-10-13 221.20 230.80 214.34 225.60 0.5M
2022-10-12 220.00 229.40 215.20 215.20 0.7M
2022-10-11 231.00 231.00 221.48 225.00 0.4M
2022-10-10 229.08 229.60 221.80 224.60 0.5M
2022-10-07 230.40 230.92 225.00 225.60 0.5M
2022-10-06 233.60 235.80 228.60 230.60 0.5M
2022-10-05 238.60 238.60 229.20 233.00 0.7M
2022-10-04 221.00 235.20 221.00 234.00 0.5M
2022-10-03 220.60 225.60 219.40 224.60 0.9M
2022-09-30 220.40 224.80 220.40 222.60 0.8M
2022-09-29 228.20 228.40 219.40 222.00 1.7M
2022-09-28 226.40 229.80 216.60 227.20 3.1M
2022-09-27 239.80 239.80 227.00 227.60 0.9M
2022-09-26 233.40 240.40 233.23 236.00 1.0M
2022-09-23 235.16 240.80 233.40 237.60 0.9M
2022-09-22 244.20 244.80 238.40 238.40 0.9M
2022-09-21 244.20 246.00 237.80 241.80 0.9M
2022-09-20 245.40 246.60 238.60 240.00 0.8M
2022-09-16 250.40 250.40 241.60 244.60 7.8M
2022-09-15 248.00 248.20 238.20 245.20 0.9M
2022-09-14 251.60 251.60 241.80 244.00 0.7M
2022-09-13 257.00 259.20 249.80 249.80 1.2M
2022-09-12 250.00 258.73 250.00 256.80 0.8M
2022-09-09 252.60 256.20 246.40 255.00 0.7M
2022-09-08 249.40 249.40 242.40 245.40 0.8M
2022-09-07 246.80 247.00 240.00 243.60 1.0M
2022-09-06 235.00 250.20 234.40 245.60 3.1M
2022-09-05 229.60 231.60 225.40 230.80 0.9M
2022-09-02 227.60 232.20 225.98 230.00 2.5M
2022-09-01 238.00 238.20 226.60 226.60 1.6M
2022-08-31 235.00 238.60 230.40 236.00 2.3M
2022-08-30 238.40 242.00 235.80 237.00 0.6M
2022-08-26 241.60 243.40 237.80 238.40 1.1M
2022-08-25 242.00 248.80 242.00 242.00 0.9M
2022-08-24 246.20 247.00 241.71 245.20 1.1M
2022-08-23 250.00 254.00 246.00 246.80 0.9M
2022-08-22 267.00 268.20 251.60 252.20 1.3M
2022-08-19 270.00 273.60 267.00 267.00 0.8M
2022-08-18 268.60 272.60 268.40 271.40 0.5M
2022-08-17 279.00 286.20 268.40 269.00 0.6M
2022-08-16 271.80 280.00 270.82 277.20 1.8M
2022-08-15 271.00 275.00 267.40 271.00 1.6M
2022-08-12 276.00 277.60 273.40 273.80 3.8M
2022-08-11 275.40 283.64 275.40 275.80 1.1M
2022-08-10 280.80 283.76 277.80 282.00 1.0M
2022-08-09 277.20 282.80 277.20 280.80 0.4M
2022-08-08 272.40 283.97 272.40 281.40 1.7M
2022-08-05 275.40 280.00 274.00 279.40 1.7M
2022-08-04 282.00 286.95 275.60 276.40 1.4M
2022-08-03 273.40 282.80 270.00 280.00 2.1M
2022-08-02 290.00 291.40 272.00 273.20 1.3M
2022-08-01 292.60 292.60 285.40 290.80 0.3M
2022-07-29 275.60 289.80 275.60 285.60 0.8M
2022-07-28 276.60 283.80 275.00 283.80 0.6M
2022-07-27 273.60 280.00 271.00 275.80 0.5M
2022-07-26 279.00 281.72 273.00 273.20 0.5M
2022-07-25 282.60 285.80 278.60 282.60 0.5M
2022-07-22 281.60 288.40 280.00 283.60 0.4M
2022-07-21 282.40 285.00 279.80 283.60 0.9M
2022-07-20 287.60 287.60 280.60 283.00 0.4M
2022-07-19 276.40 282.60 272.20 282.60 0.4M
2022-07-18 285.80 285.80 279.60 283.80 0.3M
2022-07-15 273.00 280.08 273.00 279.60 0.4M
2022-07-14 278.60 285.20 275.80 276.80 0.6M
2022-07-13 286.20 291.80 275.40 282.80 0.5M
2022-07-12 296.40 296.40 286.60 290.00 0.4M
2022-07-11 287.20 293.60 285.00 290.60 1.1M
2022-07-08 282.40 290.60 279.60 288.40 0.8M
2022-07-07 281.80 286.00 279.00 285.60 0.4M
2022-07-06 277.00 279.80 274.99 279.00 0.9M
2022-07-05 272.60 274.54 266.60 272.80 0.7M
2022-07-04 278.80 281.60 269.00 272.60 0.8M
2022-07-01 280.00 286.80 276.80 277.40 1.1M
2022-06-30 292.00 295.12 275.80 279.20 1.5M
2022-06-29 304.60 307.40 285.80 294.80 1.5M
2022-06-28 317.00 317.00 309.60 309.60 0.3M
2022-06-27 308.60 318.60 308.60 312.60 0.5M
2022-06-24 303.60 311.60 300.40 310.00 0.9M
2022-06-23 297.80 306.40 297.80 301.20 0.6M
2022-06-22 300.00 306.40 296.20 304.00 0.7M
2022-06-21 309.60 312.20 305.59 305.60 0.4M
2022-06-20 304.00 309.40 302.00 307.20 0.2M
2022-06-17 304.00 313.40 300.40 307.00 1.6M
2022-06-16 316.60 319.40 300.60 301.00 1.9M
2022-06-15 317.20 321.20 313.00 319.20 0.6M
2022-06-14 322.60 322.60 303.20 310.00 1.0M
2022-06-13 327.00 327.00 308.42 313.00 0.4M
2022-06-10 317.60 323.40 317.60 318.40 0.3M
2022-06-09 331.00 332.80 323.40 323.40 0.8M
2022-06-08 327.80 332.80 327.80 329.80 0.3M
2022-06-07 332.00 333.20 326.60 330.60 0.4M
2022-06-06 334.20 336.40 331.80 331.80 0.5M
2022-06-01 336.40 339.20 329.40 330.00 0.4M
2022-05-31 330.00 340.00 330.00 336.40 0.9M
2022-05-30 338.80 343.18 334.80 338.20 0.4M
2022-05-27 340.00 340.00 333.40 339.00 0.4M
2022-05-26 323.40 336.20 323.40 334.20 0.7M
2022-05-25 326.20 327.20 314.00 324.00 0.9M
2022-05-24 324.40 329.40 323.00 326.40 1.0M
2022-05-23 324.60 334.20 324.60 328.80 0.5M
2022-05-20 330.00 331.00 324.80 327.40 0.7M
2022-05-19 322.20 325.40 318.20 323.60 0.5M
2022-05-18 325.00 328.92 323.60 324.60 0.6M
2022-05-17 332.40 335.40 324.20 326.60 1.1M
2022-05-16 331.20 331.97 325.20 330.40 0.4M
2022-05-13 321.20 329.00 319.00 329.00 0.6M
2022-05-12 305.80 320.80 304.40 318.20 1.6M
2022-05-11 314.60 320.00 307.80 313.00 1.2M
2022-05-10 310.60 314.40 305.40 308.00 0.9M
2022-05-09 302.80 311.00 302.80 304.80 1.4M
2022-05-06 308.80 311.60 302.40 304.80 1.5M
2022-05-05 335.60 335.60 308.80 308.80 1.7M
2022-05-04 339.00 341.20 328.80 332.60 0.6M
2022-05-03 340.40 349.00 338.60 339.20 0.6M
2022-04-29 339.40 351.80 339.40 347.60 0.6M
2022-04-28 359.20 359.20 347.00 349.00 1.1M
2022-04-27 356.80 356.80 345.00 352.00 0.9M
2022-04-26 344.80 352.40 344.80 347.20 1.0M
2022-04-25 351.60 355.40 345.60 350.40 0.9M
2022-04-22 363.00 364.60 358.60 358.60 0.6M
2022-04-21 367.20 375.60 367.20 367.60 0.8M
2022-04-20 370.60 377.00 370.60 375.60 1.2M
2022-04-19 385.00 385.00 375.20 378.40 0.6M
2022-04-14 391.00 391.00 380.80 380.80 0.6M
2022-04-13 380.20 382.80 379.51 381.60 0.8M
2022-04-12 385.00 385.00 380.00 382.60 0.5M
2022-04-11 385.00 386.80 382.20 384.60 1.7M
2022-04-08 382.20 386.80 382.20 384.20 1.8M
2022-04-07 388.00 391.40 376.40 383.00 0.8M
2022-04-06 379.00 388.40 379.00 383.00 0.7M
2022-04-05 385.20 385.20 377.00 383.00 0.4M
2022-04-04 381.44 383.20 375.40 379.80 0.5M
2022-04-01 383.60 383.60 375.60 376.00 0.9M
2022-03-31 383.40 384.00 378.00 378.60 0.6M
2022-03-30 384.80 387.40 376.60 377.20 1.1M
2022-03-29 380.00 386.20 380.00 384.00 0.8M
2022-03-28 387.40 387.40 379.88 382.80 0.3M
2022-03-25 367.20 384.20 367.20 377.60 0.7M
2022-03-24 368.40 377.40 368.40 375.80 0.6M
2022-03-23 381.00 382.60 375.40 379.00 0.4M
2022-03-22 380.60 381.60 375.20 380.80 0.5M
2022-03-21 383.48 384.80 376.80 379.60 0.6M
2022-03-18 376.18 384.20 373.00 383.40 1.2M
2022-03-17 370.20 376.60 366.22 376.60 1.0M
2022-03-16 351.40 371.80 351.40 368.60 1.2M
2022-03-15 357.60 364.40 354.60 363.60 2.8M
2022-03-14 368.20 369.81 350.00 355.40 1.0M
2022-03-11 361.40 379.40 361.40 365.00 1.0M
2022-03-10 380.80 381.60 369.00 371.20 0.8M
2022-03-09 359.40 377.00 359.40 372.40 1.1M
2022-03-08 350.80 378.40 326.00 368.00 2.2M
2022-03-07 350.20 354.42 333.20 349.00 1.7M
2022-03-04 362.40 362.40 346.00 350.80 0.9M
2022-03-03 360.60 363.20 353.20 354.40 0.5M
2022-03-02 360.20 362.00 354.20 360.60 0.6M
2022-03-01 369.00 369.00 355.40 361.60 1.0M
2022-02-28 364.00 365.20 357.80 365.00 0.8M
2022-02-25 356.60 363.60 354.80 363.60 0.6M
2022-02-24 354.60 361.20 348.60 356.60 0.6M
2022-02-23 371.80 371.80 360.80 363.60 0.5M
2022-02-22 365.00 366.00 358.68 362.60 0.9M
2022-02-21 372.00 372.00 360.40 366.60 0.6M
2022-02-18 366.80 375.60 366.80 369.40 0.5M
2022-02-17 384.88 384.88 370.20 373.60 0.3M
2022-02-16 375.00 382.20 372.40 377.80 0.5M
2022-02-15 375.20 385.40 375.20 380.60 0.5M
2022-02-14 387.60 394.20 379.60 384.20 0.4M
2022-02-11 402.80 402.80 388.40 396.80 1.0M
2022-02-10 391.00 394.40 389.00 394.40 0.4M
2022-02-09 385.00 394.20 385.00 392.00 0.3M
2022-02-08 387.40 387.80 381.80 387.80 0.4M
2022-02-07 392.60 392.60 383.00 386.60 0.2M
2022-02-04 406.00 406.00 385.60 386.80 0.3M
2022-02-03 394.60 401.40 391.00 395.60 0.5M
2022-02-02 395.04 395.80 389.00 392.60 0.5M
2022-02-01 384.60 392.00 384.60 389.60 0.8M
2022-01-31 393.40 393.40 383.20 386.60 0.5M
2022-01-28 389.80 391.40 385.60 386.60 1.3M
2022-01-27 396.80 396.80 381.22 391.80 1.3M
2022-01-26 399.80 399.92 388.00 389.00 1.3M
2022-01-25 413.00 413.00 394.00 395.00 0.8M
2022-01-24 428.60 428.60 399.20 402.00 0.5M
2022-01-21 417.40 420.20 415.60 417.00 0.4M
2022-01-20 424.00 426.20 420.00 422.00 0.5M
2022-01-19 429.60 429.60 416.00 419.80 0.5M
2022-01-18 423.40 430.20 417.20 418.40 0.6M
2022-01-17 425.20 436.02 425.20 431.60 0.3M
2022-01-14 424.60 437.37 424.60 430.40 0.8M
2022-01-13 421.80 439.34 421.80 436.80 0.9M
2022-01-12 425.20 427.40 420.66 425.20 0.5M
2022-01-11 432.60 432.60 422.00 425.40 0.8M
2022-01-10 430.00 436.18 420.01 423.20 0.5M
2022-01-07 432.00 432.00 423.20 430.40 0.9M
2022-01-06 437.20 445.60 427.20 432.40 0.4M
2022-01-05 460.00 467.00 437.20 446.00 1.3M
2022-01-04 468.00 473.60 457.60 460.00 1.1M