大全新能源

DQ
🏛️ 美国 →
28.36
最后更新: 2025-09-29
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
2021-12-31 40.77 41.58 40.08 40.32 0.8M
2021-12-30 37.82 41.47 37.25 40.94 2.4M
2021-12-29 37.50 38.70 36.45 37.87 0.9M
2021-12-28 38.00 39.91 37.27 37.81 1.8M
2021-12-27 38.80 39.44 37.09 37.59 1.3M
2021-12-23 39.40 39.88 37.80 38.93 1.1M
2021-12-22 39.97 40.35 38.84 39.92 1.0M
2021-12-21 39.15 41.10 39.07 40.90 1.4M
2021-12-20 39.02 39.09 37.10 38.05 1.6M
2021-12-17 39.24 41.08 38.66 40.70 2.7M
2021-12-16 43.01 44.33 40.30 40.79 1.6M
2021-12-15 41.50 42.30 39.50 41.83 1.8M
2021-12-14 41.92 42.62 39.70 41.93 1.5M
2021-12-13 43.91 45.43 42.82 43.83 1.2M
2021-12-10 44.72 44.72 42.41 43.49 1.1M
2021-12-09 46.89 47.35 44.05 44.07 1.0M
2021-12-08 47.01 47.83 45.31 46.49 1.5M
2021-12-07 46.19 48.60 46.05 47.30 2.2M
2021-12-06 43.20 44.25 40.98 44.06 3.2M
2021-12-03 48.12 48.23 42.42 43.32 3.8M
2021-12-02 54.80 55.12 47.88 48.21 3.4M
2021-12-01 57.10 59.25 54.06 54.35 1.5M
2021-11-30 57.05 59.37 54.80 57.34 1.8M
2021-11-29 58.59 59.35 57.00 58.01 1.0M
2021-11-26 58.00 58.72 56.54 58.52 0.8M
2021-11-24 60.79 61.43 58.80 60.30 1.0M
2021-11-23 62.49 63.09 59.81 61.97 0.8M
2021-11-22 66.76 67.33 61.63 63.36 1.4M
2021-11-19 68.80 69.80 65.80 66.33 1.3M
2021-11-18 68.20 69.80 66.78 68.69 1.1M
2021-11-17 69.61 70.82 67.61 68.15 0.7M
2021-11-16 71.51 71.68 68.24 69.21 1.1M
2021-11-15 72.71 72.91 69.82 71.13 1.2M
2021-11-12 70.54 73.63 70.54 72.52 1.5M
2021-11-11 68.19 72.20 67.79 70.77 2.2M
2021-11-10 65.64 66.90 64.03 65.45 1.2M
2021-11-09 67.31 68.20 65.00 66.74 0.8M
2021-11-08 67.63 68.27 65.99 67.14 1.4M
2021-11-05 67.54 68.15 64.20 65.92 1.7M
2021-11-04 70.33 71.35 66.63 69.31 1.3M
2021-11-03 65.51 69.67 64.40 69.54 1.6M
2021-11-02 72.80 73.00 66.80 68.09 2.3M
2021-11-01 76.13 76.50 73.62 75.00 1.3M
2021-10-29 80.00 81.10 76.52 77.79 2.0M
2021-10-28 74.01 77.11 72.11 76.51 2.4M
2021-10-27 73.95 79.27 73.63 76.22 2.6M
2021-10-26 73.69 74.62 70.35 70.88 1.0M
2021-10-25 74.00 76.25 73.25 74.43 1.5M
2021-10-22 72.13 72.20 69.59 71.37 1.1M
2021-10-21 71.41 73.51 71.15 72.41 1.4M
2021-10-20 72.80 74.40 71.07 72.76 1.8M
2021-10-19 68.35 72.15 66.24 71.90 2.2M
2021-10-18 64.84 69.20 64.29 68.09 1.9M
2021-10-15 64.68 65.95 62.64 63.97 2.1M
2021-10-14 67.50 67.87 63.10 63.50 1.9M
2021-10-13 68.00 69.11 66.35 66.97 1.7M
2021-10-12 61.80 67.30 61.80 65.66 2.6M
2021-10-11 58.11 63.08 57.82 61.41 2.4M
2021-10-08 56.60 57.98 55.08 56.00 0.8M
2021-10-07 58.40 58.98 56.66 56.86 1.2M
2021-10-06 55.55 57.60 55.02 56.44 0.9M
2021-10-05 55.96 58.40 55.10 57.30 0.9M
2021-10-04 57.00 57.02 54.53 54.79 1.2M
2021-10-01 55.64 58.34 55.30 57.91 1.4M
2021-09-30 53.60 57.31 53.25 57.00 2.4M
2021-09-29 52.95 53.89 51.34 52.35 2.0M
2021-09-28 53.46 54.23 51.53 51.79 1.4M
2021-09-27 52.83 54.94 51.38 54.21 1.4M
2021-09-24 55.88 56.62 53.32 53.82 1.6M
2021-09-23 61.66 61.95 54.79 57.01 3.4M
2021-09-22 59.19 61.50 58.78 61.07 2.0M
2021-09-21 57.60 59.51 56.81 58.64 0.7M
2021-09-20 59.24 59.36 55.54 56.75 1.7M
2021-09-17 60.57 62.13 59.26 61.93 1.7M
2021-09-16 59.92 61.06 59.50 60.43 1.0M
2021-09-15 61.75 63.87 58.85 62.16 1.5M
2021-09-14 60.97 62.19 60.21 61.00 1.3M
2021-09-13 60.99 63.38 58.01 62.22 1.6M
2021-09-10 64.50 66.24 61.04 61.35 1.6M
2021-09-09 60.22 63.82 60.06 63.13 1.0M
2021-09-08 63.56 64.50 60.20 60.71 1.5M
2021-09-07 62.90 65.27 62.75 63.95 1.2M
2021-09-03 62.82 63.24 60.51 61.75 1.7M
2021-09-02 64.11 69.96 63.22 64.44 4.7M
2021-09-01 58.00 61.95 58.00 60.96 1.9M
2021-08-31 60.85 64.14 59.50 61.31 3.1M
2021-08-30 55.88 64.05 55.37 64.00 5.5M
2021-08-27 53.78 55.20 52.62 54.47 2.0M
2021-08-26 52.14 54.91 51.14 52.02 1.6M
2021-08-25 51.24 55.41 50.82 54.01 3.2M
2021-08-24 50.55 52.50 49.20 50.37 2.9M
2021-08-23 48.08 49.17 47.23 49.00 1.6M
2021-08-20 45.54 49.39 45.11 47.08 1.9M
2021-08-19 47.91 49.42 45.45 45.92 2.5M
2021-08-18 51.00 52.47 46.26 47.95 3.3M
2021-08-17 49.80 49.80 47.13 48.72 2.2M
2021-08-16 51.70 52.44 49.22 49.83 2.1M
2021-08-13 55.95 56.01 51.30 51.50 2.0M
2021-08-12 56.65 58.47 55.18 56.61 1.3M
2021-08-11 61.40 61.45 55.82 57.46 2.2M
2021-08-10 60.45 61.60 59.24 60.84 1.4M
2021-08-09 58.76 61.27 56.80 60.63 1.2M
2021-08-06 58.63 60.54 56.48 58.15 1.4M
2021-08-05 60.58 61.35 58.25 58.56 1.4M
2021-08-04 62.40 63.71 58.88 59.77 1.7M
2021-08-03 60.66 62.19 58.60 60.84 1.1M
2021-08-02 59.61 63.07 58.57 61.03 1.9M
2021-07-30 58.00 61.20 57.07 59.25 1.2M
2021-07-29 59.36 60.78 57.31 59.39 1.8M
2021-07-28 57.70 62.74 55.50 60.36 4.5M
2021-07-27 54.00 56.29 51.73 53.75 4.8M
2021-07-26 58.02 61.99 55.88 56.48 3.7M
2021-07-23 64.19 65.90 56.92 59.07 5.7M
2021-07-22 90.10 90.48 66.78 67.67 10.6M
2021-07-21 68.15 79.70 68.15 79.38 5.2M
2021-07-20 65.23 66.70 61.50 66.08 1.7M
2021-07-19 64.12 65.07 61.90 64.34 1.3M
2021-07-16 69.27 69.44 65.35 66.43 2.1M
2021-07-15 69.98 73.00 67.27 68.83 2.2M
2021-07-14 71.79 74.80 68.94 68.94 2.2M
2021-07-13 70.35 73.32 66.71 72.35 3.9M
2021-07-12 70.93 71.80 66.90 68.27 2.4M
2021-07-09 71.06 71.18 67.55 67.80 2.4M
2021-07-08 68.08 69.57 65.89 68.99 2.0M
2021-07-07 68.90 74.46 68.80 71.25 5.6M
2021-07-06 62.34 66.88 61.51 66.83 3.1M
2021-07-02 64.25 65.54 62.09 62.55 1.5M
2021-07-01 65.74 66.50 62.86 66.04 1.8M
2021-06-30 65.97 66.53 63.62 65.02 1.7M
2021-06-29 66.90 67.34 64.09 66.78 3.6M
2021-06-28 60.00 68.37 60.00 66.17 5.7M
2021-06-25 57.57 60.87 57.03 58.66 3.2M
2021-06-24 53.80 59.50 52.46 56.48 5.9M
2021-06-23 56.50 59.37 56.50 58.08 3.2M
2021-06-22 57.29 57.58 54.40 56.50 5.6M
2021-06-21 59.90 60.47 56.30 58.70 3.5M
2021-06-18 61.91 62.10 59.35 60.50 3.5M
2021-06-17 63.50 65.67 61.05 61.41 2.9M
2021-06-16 64.19 66.29 63.02 64.16 1.7M
2021-06-15 70.93 71.03 64.40 65.04 1.8M
2021-06-14 69.08 70.17 68.10 68.66 1.2M
2021-06-11 67.45 69.84 66.66 68.69 2.7M
2021-06-10 71.34 72.22 67.38 67.45 2.3M
2021-06-09 70.19 72.57 68.47 68.75 2.8M
2021-06-08 74.39 74.80 69.60 70.77 3.3M
2021-06-07 79.00 79.69 72.70 74.49 3.5M
2021-06-04 78.55 82.44 77.18 80.84 3.3M
2021-06-03 74.79 81.28 74.13 76.93 3.0M
2021-06-02 78.24 78.50 73.41 76.40 2.0M
2021-06-01 76.50 83.58 76.01 78.95 4.0M
2021-05-28 77.20 78.40 74.20 74.38 2.1M
2021-05-27 77.00 78.00 74.01 77.94 2.8M
2021-05-26 72.04 79.36 72.04 78.63 1.7M
2021-05-25 74.05 74.05 68.87 71.98 1.9M
2021-05-24 78.20 78.20 71.65 72.59 1.9M
2021-05-21 79.84 80.40 76.47 77.96 1.4M
2021-05-20 76.87 80.49 75.84 78.41 2.5M
2021-05-19 70.82 77.68 69.55 76.77 2.5M
2021-05-18 68.84 72.91 67.51 71.23 2.8M
2021-05-17 69.54 71.88 68.51 71.24 1.6M
2021-05-14 68.43 71.90 67.75 71.73 1.6M
2021-05-13 72.27 73.72 63.82 65.11 2.3M
2021-05-12 74.58 77.72 71.69 72.37 2.0M
2021-05-11 70.46 77.20 68.50 75.46 2.9M
2021-05-10 76.99 77.93 70.59 72.15 1.8M
2021-05-07 74.79 77.40 73.42 74.70 1.3M
2021-05-06 76.13 76.63 71.89 73.59 1.1M
2021-05-05 76.65 80.57 75.40 77.20 2.1M
2021-05-04 77.00 77.76 72.44 74.51 1.6M
2021-05-03 81.99 82.66 77.65 79.54 1.4M
2021-04-30 81.60 82.94 79.45 80.49 1.9M
2021-04-29 86.92 86.92 80.66 83.58 1.2M
2021-04-28 84.64 87.56 82.29 85.72 1.3M
2021-04-27 91.12 91.12 83.86 85.62 3.7M
2021-04-26 86.67 92.00 85.27 91.99 2.7M
2021-04-23 85.45 89.80 82.67 89.51 2.9M
2021-04-22 78.31 86.48 76.71 85.60 6.1M
2021-04-21 69.35 75.50 68.03 74.89 3.5M
2021-04-20 68.37 73.70 67.52 69.04 3.9M
2021-04-19 73.00 76.63 66.50 66.94 3.8M
2021-04-16 67.89 70.95 67.21 70.26 9.8M
2021-04-15 67.00 69.20 65.60 67.65 3.1M
2021-04-14 68.18 71.30 65.63 66.30 2.5M
2021-04-13 68.03 68.67 64.90 67.92 2.1M
2021-04-12 67.00 68.29 65.41 67.22 1.4M
2021-04-09 64.27 70.09 64.06 69.29 3.0M
2021-04-08 68.54 69.03 64.65 66.22 2.1M
2021-04-07 70.49 70.82 67.20 68.08 2.5M
2021-04-06 71.32 74.70 70.58 71.25 2.8M
2021-04-05 77.00 77.09 68.02 70.12 2.7M
2021-04-01 77.10 79.20 74.38 75.19 1.9M
2021-03-31 74.08 77.06 71.55 75.50 3.4M
2021-03-30 65.03 72.34 63.00 70.58 5.5M
2021-03-29 69.49 71.48 60.56 62.16 3.1M
2021-03-26 70.51 71.45 66.73 70.34 2.3M
2021-03-25 62.43 70.63 62.42 68.02 3.7M
2021-03-24 76.86 76.86 65.90 66.09 3.6M
2021-03-23 80.90 82.86 73.51 74.44 2.5M
2021-03-22 83.89 87.71 80.10 80.47 2.2M
2021-03-19 82.70 84.24 79.23 79.23 3.8M
2021-03-18 85.34 86.58 80.30 81.21 1.9M
2021-03-17 83.00 90.33 82.83 87.99 1.9M
2021-03-16 88.07 93.39 84.80 85.73 1.7M
2021-03-15 88.85 91.44 86.62 88.07 2.5M
2021-03-12 84.00 95.41 83.05 94.22 2.2M
2021-03-11 86.00 93.20 85.44 91.21 3.2M
2021-03-10 94.45 94.47 77.43 78.38 3.4M
2021-03-09 82.00 89.61 81.29 87.98 4.1M
2021-03-08 75.31 80.96 70.30 72.04 4.1M
2021-03-05 88.06 89.97 73.28 79.98 4.3M
2021-03-04 93.63 98.83 80.52 86.14 4.2M
2021-03-03 108.57 110.34 94.05 94.51 2.3M
2021-03-02 112.31 117.50 107.20 109.90 2.1M
2021-03-01 109.17 118.00 108.00 117.46 2.1M
2021-02-26 96.02 107.25 94.57 104.25 7.2M
2021-02-25 105.03 107.35 96.45 97.90 3.0M
2021-02-24 97.66 105.98 90.49 105.40 2.1M
2021-02-23 92.79 95.43 81.51 92.75 3.4M
2021-02-22 100.03 106.40 94.61 95.25 2.1M
2021-02-19 111.67 112.22 103.85 104.80 1.9M
2021-02-18 105.50 108.69 100.66 107.27 3.6M
2021-02-17 116.00 116.60 104.16 112.51 2.9M
2021-02-16 125.07 129.21 116.61 120.22 1.6M
2021-02-12 116.14 126.13 113.06 123.83 1.2M
2021-02-11 121.26 121.71 115.11 118.91 1.3M
2021-02-10 125.20 130.33 117.01 119.53 2.2M
2021-02-09 115.77 127.64 115.77 124.13 2.7M
2021-02-08 112.00 119.41 111.34 114.09 2.4M
2021-02-05 110.31 111.55 103.43 109.19 1.4M
2021-02-04 117.55 118.57 105.00 108.67 2.8M
2021-02-03 116.01 121.22 110.26 119.70 2.1M
2021-02-02 111.78 118.90 104.10 115.85 3.1M
2021-02-01 92.75 104.51 92.74 103.41 2.8M
2021-01-29 96.14 98.23 84.05 88.06 3.3M
2021-01-28 102.74 103.17 90.01 97.34 3.2M
2021-01-27 97.76 108.78 96.56 103.88 2.6M
2021-01-26 96.55 102.72 92.50 101.89 2.7M
2021-01-25 100.72 109.77 91.60 96.14 3.8M
2021-01-22 92.50 98.75 91.24 96.77 2.6M
2021-01-21 85.08 95.29 82.50 94.47 3.9M
2021-01-20 82.95 85.42 80.61 83.56 2.6M
2021-01-19 73.71 82.93 73.71 82.83 3.4M
2021-01-15 74.48 75.99 71.46 72.00 3.1M
2021-01-14 80.06 81.44 74.00 75.67 3.1M
2021-01-13 82.52 83.67 76.65 77.41 3.3M
2021-01-12 78.61 85.55 77.30 85.30 2.2M
2021-01-11 73.80 77.50 71.53 76.53 2.4M
2021-01-08 80.50 84.78 74.10 77.11 4.2M
2021-01-07 79.10 83.19 74.51 79.78 3.4M
2021-01-06 74.09 77.50 71.81 73.50 4.0M
2021-01-05 60.60 69.52 60.43 68.80 2.8M
2021-01-04 59.77 67.50 59.12 62.33 3.2M