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
2024-12-31 304.80 315.80 304.80 315.00 0.1M
2024-12-30 308.00 312.40 308.00 311.40 0.5M
2024-12-27 314.20 314.80 307.60 307.60 0.3M
2024-12-24 310.00 315.40 310.00 315.40 0.2M
2024-12-23 302.40 310.80 302.40 309.40 0.4M
2024-12-20 306.40 311.60 302.80 308.80 1.5M
2024-12-19 310.00 310.00 305.00 307.60 0.9M
2024-12-18 307.60 311.00 306.80 309.80 1.9M
2024-12-17 305.00 310.20 305.00 307.40 0.8M
2024-12-16 307.80 310.80 306.20 306.20 0.6M
2024-12-13 302.40 312.00 302.40 308.20 1.6M
2024-12-12 322.20 322.20 303.40 304.00 0.9M
2024-12-11 330.00 335.40 317.80 323.00 4.4M
2024-12-10 337.00 341.20 334.60 334.60 1.0M
2024-12-09 340.20 356.00 337.60 340.00 6.2M
2024-12-06 343.00 353.20 342.60 352.00 0.4M
2024-12-05 348.80 348.80 338.80 342.40 0.5M
2024-12-04 343.40 344.00 338.00 342.00 0.7M
2024-12-03 340.00 347.80 340.00 342.20 0.3M
2024-12-02 342.40 344.60 339.40 344.60 0.5M
2024-11-29 339.60 344.00 339.20 340.40 0.4M
2024-11-28 347.80 347.80 340.00 341.60 0.3M
2024-11-27 334.40 342.80 334.40 340.80 0.4M
2024-11-26 339.60 343.80 336.40 339.20 0.6M
2024-11-25 340.20 342.20 337.80 339.40 0.9M
2024-11-22 341.00 342.80 339.20 340.20 0.5M
2024-11-21 330.80 340.80 330.20 339.20 0.7M
2024-11-20 338.60 338.60 330.00 330.00 0.7M
2024-11-19 333.40 338.40 332.80 335.80 0.4M
2024-11-18 341.20 342.20 334.60 337.20 1.0M
2024-11-15 333.00 341.80 333.00 340.60 0.8M
2024-11-14 337.20 341.20 334.00 338.60 0.5M
2024-11-13 331.60 340.20 331.60 336.60 1.0M
2024-11-12 339.20 343.00 337.60 337.60 1.0M
2024-11-11 330.00 342.60 330.00 341.00 0.9M
2024-11-08 335.00 337.00 330.80 330.80 1.3M
2024-11-07 324.00 336.00 324.00 336.00 1.0M
2024-11-06 325.00 336.60 319.80 328.80 1.5M
2024-11-05 315.20 322.20 315.00 321.00 0.8M
2024-11-04 315.00 318.80 314.00 316.80 0.8M
2024-11-01 304.40 315.40 301.80 314.40 1.3M
2024-10-31 312.00 312.80 297.00 301.20 1.1M
2024-10-30 312.20 318.40 310.20 312.80 0.7M
2024-10-29 314.20 314.20 307.40 312.80 0.5M
2024-10-28 303.00 309.40 303.00 308.00 0.3M
2024-10-25 307.00 307.80 303.80 306.00 0.4M
2024-10-24 314.00 314.00 305.60 306.60 0.4M
2024-10-23 309.00 316.00 305.40 307.00 0.6M
2024-10-22 309.20 315.00 307.40 315.00 0.9M
2024-10-21 299.80 309.80 299.80 307.00 0.6M
2024-10-18 302.20 305.60 301.00 305.20 0.4M
2024-10-17 300.60 303.40 297.00 302.20 0.5M
2024-10-16 298.80 300.20 294.60 297.80 0.3M
2024-10-15 296.20 298.40 294.40 294.80 0.5M
2024-10-14 301.20 301.20 294.40 297.20 0.4M
2024-10-11 302.20 302.20 295.80 297.20 0.3M
2024-10-10 296.60 299.00 295.40 297.20 0.6M
2024-10-09 299.60 301.00 298.20 300.60 0.4M
2024-10-08 306.00 306.00 299.60 299.60 2.0M
2024-10-07 305.40 311.00 305.00 308.00 0.7M
2024-10-04 305.40 305.40 301.40 305.20 0.8M
2024-10-03 293.60 302.00 293.60 302.00 1.1M
2024-10-02 299.00 299.00 291.20 295.00 0.7M
2024-10-01 302.00 302.40 294.00 295.60 1.1M
2024-09-30 307.00 307.00 299.20 300.80 0.7M
2024-09-27 303.20 305.20 300.00 303.60 0.6M
2024-09-26 294.40 301.80 294.40 298.20 1.4M
2024-09-25 303.00 303.20 292.60 293.20 2.4M
2024-09-24 297.40 303.00 294.40 303.00 0.8M
2024-09-23 295.00 297.20 291.00 295.00 0.7M
2024-09-20 292.00 295.20 287.40 289.20 2.2M
2024-09-19 290.00 298.00 290.00 295.00 0.9M
2024-09-18 293.00 295.40 292.00 292.00 0.9M
2024-09-17 290.00 297.00 290.00 292.20 0.8M
2024-09-16 290.00 297.40 290.00 293.60 0.0M
2024-09-13 286.00 296.80 286.00 293.60 0.8M
2024-09-12 289.80 292.80 287.40 287.40 0.7M
2024-09-11 292.80 294.60 287.00 287.00 1.0M
2024-09-10 295.00 297.80 290.20 290.20 0.7M
2024-09-09 298.00 298.00 292.40 294.60 1.6M
2024-09-06 303.00 303.60 291.00 291.00 2.7M
2024-09-05 305.80 307.20 303.20 303.20 1.0M
2024-09-04 301.60 304.60 301.40 303.40 1.2M
2024-09-03 301.20 304.80 301.20 304.00 1.1M
2024-09-02 306.00 306.00 301.20 301.20 0.8M
2024-08-30 306.00 309.00 305.80 305.80 1.3M
2024-08-29 309.00 309.00 304.80 305.80 1.1M
2024-08-28 302.00 306.00 301.60 306.00 1.3M
2024-08-27 305.00 307.80 301.40 302.60 1.9M
2024-08-23 301.00 306.40 300.00 305.60 0.8M
2024-08-22 298.80 303.60 298.80 300.60 4.9M
2024-08-21 298.00 299.20 296.60 299.20 4.4M
2024-08-20 294.80 298.40 294.80 297.00 3.4M
2024-08-19 306.20 306.20 294.80 294.80 0.9M
2024-08-16 292.80 305.20 292.80 301.60 4.3M
2024-08-15 293.60 303.40 293.60 303.40 0.9M
2024-08-14 304.40 308.40 298.80 298.80 1.1M
2024-08-13 295.00 299.20 295.00 297.00 0.8M
2024-08-12 295.00 298.20 293.20 294.40 1.6M
2024-08-09 282.40 295.60 281.40 294.40 1.0M
2024-08-08 284.00 284.00 275.00 282.00 1.6M
2024-08-07 285.00 290.60 281.00 282.40 1.8M
2024-08-06 300.00 329.00 281.40 287.00 2.6M
2024-08-05 314.00 314.00 298.80 309.00 1.0M
2024-08-02 323.20 323.20 312.60 316.40 0.8M
2024-08-01 323.20 329.80 323.20 325.40 0.8M
2024-07-31 320.00 325.80 320.00 324.00 0.4M
2024-07-30 312.60 321.60 312.60 319.60 0.5M
2024-07-29 325.00 326.80 315.00 315.00 0.5M
2024-07-26 314.40 326.20 314.40 324.40 0.4M
2024-07-25 313.00 315.40 309.60 315.40 0.4M
2024-07-24 325.60 325.60 312.60 313.20 0.5M
2024-07-23 320.20 320.20 315.20 316.60 0.2M
2024-07-22 325.60 325.60 317.40 318.00 0.3M
2024-07-19 328.00 328.00 315.20 320.00 0.6M
2024-07-18 327.00 331.20 325.00 327.80 0.6M
2024-07-17 324.20 328.20 319.60 328.20 0.4M
2024-07-16 321.80 327.80 315.40 320.40 0.5M
2024-07-15 323.00 325.00 318.80 321.60 0.4M
2024-07-12 318.00 324.00 318.00 324.00 0.4M
2024-07-11 316.60 322.40 315.80 319.80 0.4M
2024-07-10 318.00 320.20 310.40 316.60 0.5M
2024-07-09 311.78 316.20 309.60 310.60 0.5M
2024-07-08 312.80 313.20 307.40 313.20 0.4M
2024-07-05 303.40 323.20 303.40 310.40 0.7M
2024-07-04 312.80 312.80 307.00 312.40 0.4M
2024-07-03 307.00 311.00 304.00 307.80 0.8M
2024-07-02 302.00 307.60 299.40 304.40 0.7M
2024-07-01 316.60 316.60 301.80 305.00 0.4M
2024-06-28 309.80 317.80 306.80 306.80 0.5M
2024-06-27 307.00 315.40 307.00 315.20 0.5M
2024-06-26 310.00 313.80 307.80 308.20 0.6M
2024-06-25 322.40 322.40 312.20 315.00 0.4M
2024-06-24 322.60 323.60 314.80 319.20 0.6M
2024-06-21 318.00 320.00 313.67 318.80 2.3M
2024-06-20 325.84 326.20 317.80 317.80 0.4M
2024-06-19 325.20 325.20 319.80 320.80 0.4M
2024-06-18 320.40 324.40 315.80 323.20 0.5M
2024-06-17 311.40 315.60 308.60 315.60 0.4M
2024-06-14 314.20 319.38 310.40 310.40 0.7M
2024-06-13 328.80 328.80 317.80 317.80 0.4M
2024-06-12 315.00 322.60 314.80 321.60 0.4M
2024-06-11 325.64 326.40 318.80 318.80 0.2M
2024-06-10 331.20 331.20 321.00 323.00 1.0M
2024-06-07 325.00 328.40 321.00 324.00 0.4M
2024-06-06 325.80 329.80 323.80 325.40 0.7M
2024-06-05 319.40 328.40 319.20 324.00 0.7M
2024-06-04 333.00 336.80 325.00 325.80 0.8M
2024-06-03 331.00 340.00 331.00 336.40 0.4M
2024-05-31 332.00 338.80 329.20 333.00 1.0M
2024-05-30 330.00 338.00 327.20 331.00 1.2M
2024-05-29 333.80 334.00 327.00 329.20 0.4M
2024-05-28 337.60 338.40 325.80 329.20 0.5M
2024-05-24 324.20 332.40 322.60 332.40 0.4M
2024-05-23 338.40 341.80 323.20 325.60 1.0M
2024-05-22 347.40 347.40 339.60 340.00 2.5M
2024-05-21 339.00 345.20 336.60 340.80 0.3M
2024-05-20 341.51 349.60 340.60 347.60 0.3M
2024-05-17 333.80 340.60 333.80 340.40 0.3M
2024-05-16 340.00 343.60 333.60 338.80 0.7M
2024-05-15 340.80 344.80 338.68 344.80 0.5M
2024-05-14 336.00 342.40 333.60 340.60 0.5M
2024-05-13 341.40 341.40 333.40 333.40 0.5M
2024-05-10 335.00 337.80 330.80 335.60 0.8M
2024-05-09 326.40 330.00 321.60 330.00 1.2M
2024-05-08 320.40 327.40 316.20 320.40 0.5M
2024-05-07 320.00 325.00 318.00 319.60 0.5M
2024-05-03 321.80 324.80 313.80 313.80 0.6M
2024-05-02 329.80 329.80 322.00 322.60 0.4M
2024-05-01 322.80 330.60 319.60 322.60 0.9M
2024-04-30 328.20 334.20 323.60 325.80 0.3M
2024-04-29 322.40 334.20 320.00 333.80 0.3M
2024-04-26 326.00 333.00 319.80 329.80 0.3M
2024-04-25 326.00 330.80 321.60 326.40 0.5M
2024-04-24 330.80 333.80 323.20 326.40 0.4M
2024-04-23 320.00 332.00 320.00 331.00 0.3M
2024-04-22 315.00 328.80 315.00 327.80 0.4M
2024-04-19 326.80 326.80 315.00 320.60 0.3M
2024-04-18 321.00 330.20 318.90 321.20 0.2M
2024-04-17 336.40 336.40 322.60 322.60 0.5M
2024-04-16 331.60 333.80 328.20 328.20 0.7M
2024-04-15 345.00 345.00 332.20 336.80 0.5M
2024-04-12 337.20 342.59 334.40 334.40 1.8M
2024-04-11 335.00 336.60 332.60 335.20 1.6M
2024-04-10 330.00 337.40 324.00 334.60 0.5M
2024-04-09 329.80 341.29 327.80 331.80 1.3M
2024-04-08 339.40 339.40 332.80 334.00 0.5M
2024-04-05 334.80 342.00 334.80 337.20 0.6M
2024-04-04 341.60 344.60 338.20 341.80 0.4M
2024-04-03 352.40 352.40 342.21 346.60 0.5M
2024-04-02 342.80 355.00 331.60 350.00 0.5M
2024-03-28 344.40 353.00 344.40 344.60 0.9M
2024-03-27 355.00 359.60 351.60 352.80 0.2M
2024-03-26 343.40 358.60 343.40 357.40 0.5M
2024-03-25 348.60 353.80 345.60 350.80 1.3M
2024-03-22 352.40 356.60 344.80 348.60 0.4M
2024-03-21 357.40 359.00 351.00 355.60 0.2M
2024-03-20 347.00 356.60 347.00 351.20 0.6M
2024-03-19 359.00 362.60 352.80 355.80 0.6M
2024-03-18 366.63 370.60 358.80 360.80 0.6M
2024-03-15 375.00 375.80 358.60 370.20 2.5M
2024-03-14 357.60 373.40 355.60 373.40 0.6M
2024-03-13 355.40 366.60 355.40 362.80 1.6M
2024-03-12 351.00 362.00 323.80 355.00 2.7M
2024-03-11 369.00 369.00 352.80 368.20 0.8M
2024-03-08 365.00 366.20 359.40 360.00 0.4M
2024-03-07 352.60 372.60 350.20 367.60 1.6M
2024-03-06 356.40 357.00 343.00 349.80 1.0M
2024-03-05 346.20 350.60 340.20 347.40 1.4M
2024-03-04 346.20 347.21 340.20 342.40 1.2M
2024-03-01 342.40 346.00 336.80 345.60 0.6M
2024-02-29 341.60 345.80 336.99 337.00 1.9M
2024-02-28 349.00 354.80 341.60 342.60 0.3M
2024-02-27 342.20 356.00 342.20 354.80 1.2M
2024-02-26 348.00 354.20 346.40 350.00 0.9M
2024-02-23 360.00 362.40 348.00 351.60 0.8M
2024-02-22 379.23 380.60 367.20 367.20 5.9M
2024-02-21 375.00 379.40 363.40 379.40 1.3M
2024-02-20 354.80 372.00 347.00 367.40 0.8M
2024-02-19 343.20 347.80 339.20 347.00 0.2M
2024-02-16 363.00 363.00 343.60 346.00 1.6M
2024-02-15 350.80 364.20 350.80 352.00 0.4M
2024-02-14 353.00 360.60 346.40 360.20 0.3M
2024-02-13 356.00 357.00 344.00 348.80 0.2M
2024-02-12 346.20 355.60 346.20 355.00 2.3M
2024-02-09 349.40 349.40 339.72 346.00 0.4M
2024-02-08 337.60 351.80 337.60 343.20 0.2M
2024-02-07 348.00 348.00 342.00 344.40 0.5M
2024-02-06 338.20 345.80 334.80 345.00 0.5M
2024-02-05 352.60 352.60 339.40 339.40 0.6M
2024-02-02 354.00 354.00 345.40 346.80 0.3M
2024-02-01 343.80 353.60 343.80 347.20 0.3M
2024-01-31 358.88 363.80 347.60 351.40 0.4M
2024-01-30 354.00 357.00 351.20 354.20 0.2M
2024-01-29 344.60 355.40 344.60 354.80 0.4M
2024-01-26 353.60 354.62 345.00 354.60 0.4M
2024-01-25 356.49 362.60 341.60 346.20 0.7M
2024-01-24 355.80 359.00 352.40 356.20 0.3M
2024-01-23 353.40 355.00 350.60 352.80 0.3M
2024-01-22 353.96 363.20 350.20 351.20 0.6M
2024-01-19 360.23 367.20 350.20 353.60 0.3M
2024-01-18 352.40 365.60 352.40 357.00 0.4M
2024-01-17 362.00 363.20 354.60 358.80 0.5M
2024-01-16 352.80 364.20 352.80 363.80 0.4M
2024-01-15 356.23 360.00 350.80 358.20 0.7M
2024-01-12 370.80 370.80 356.80 359.80 0.7M
2024-01-11 365.40 368.00 359.80 359.80 0.6M
2024-01-10 378.40 378.40 367.20 368.00 0.8M
2024-01-09 382.40 382.40 373.80 378.40 0.4M
2024-01-08 361.00 376.20 361.00 376.20 0.6M
2024-01-05 365.20 371.80 364.80 369.40 0.8M
2024-01-04 370.00 373.60 367.20 370.00 2.4M
2024-01-03 370.40 375.40 367.60 369.00 0.6M
2024-01-02 385.80 385.80 372.39 372.40 0.3M