大全新能源

DQ
🏛️ 美国 →
28.33
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 38.77 39.14 38.16 38.61 0.7M
2022-12-29 39.66 39.99 39.01 39.36 0.7M
2022-12-28 39.64 40.45 38.91 39.13 1.0M
2022-12-27 43.12 43.12 39.56 40.27 1.4M
2022-12-23 42.57 42.77 39.94 40.51 1.5M
2022-12-22 44.61 44.74 41.33 42.18 1.5M
2022-12-21 44.66 45.21 44.11 44.90 0.8M
2022-12-20 44.12 45.17 44.10 44.26 0.8M
2022-12-19 45.00 45.73 44.29 44.90 0.9M
2022-12-16 46.74 47.01 44.29 44.57 4.1M
2022-12-15 46.97 49.37 45.91 46.02 1.0M
2022-12-14 47.09 47.09 45.29 46.19 1.9M
2022-12-13 49.57 49.65 46.41 46.86 2.6M
2022-12-12 48.89 49.21 47.02 47.79 1.1M
2022-12-09 47.68 50.11 47.49 49.61 1.1M
2022-12-08 47.04 49.00 46.30 46.76 1.3M
2022-12-07 48.43 49.45 47.49 47.68 1.3M
2022-12-06 51.79 52.25 48.33 49.27 1.6M
2022-12-05 54.58 54.70 50.65 51.71 1.6M
2022-12-02 52.54 55.13 52.05 54.03 1.1M
2022-12-01 55.47 55.70 52.82 53.24 1.6M
2022-11-30 53.26 56.98 53.00 56.91 1.9M
2022-11-29 52.12 53.32 50.75 50.76 0.7M
2022-11-28 49.50 50.61 48.40 50.45 0.6M
2022-11-25 50.01 50.41 48.13 49.82 0.7M
2022-11-23 52.54 52.96 50.85 51.20 0.8M
2022-11-22 51.65 51.95 50.24 51.85 0.5M
2022-11-21 52.39 52.98 51.29 52.25 0.5M
2022-11-18 55.00 55.67 52.43 53.09 0.8M
2022-11-17 53.93 56.09 53.29 55.63 0.6M
2022-11-16 56.59 58.44 55.19 55.23 0.8M
2022-11-15 56.15 57.95 56.00 57.45 1.2M
2022-11-14 56.10 56.19 53.67 53.91 0.8M
2022-11-11 57.04 58.09 55.20 55.71 0.9M
2022-11-10 53.56 55.74 52.18 55.67 1.8M
2022-11-09 50.92 54.43 50.76 51.72 1.5M
2022-11-08 51.67 52.47 50.66 52.30 1.4M
2022-11-07 48.83 51.68 48.83 51.10 2.3M
2022-11-04 48.62 48.87 45.24 46.11 1.2M
2022-11-03 45.12 46.15 45.00 45.26 0.9M
2022-11-02 44.66 47.04 43.32 44.59 1.0M
2022-11-01 45.88 46.99 44.05 44.05 1.1M
2022-10-31 43.84 45.59 43.38 43.99 1.1M
2022-10-28 46.17 47.36 43.01 46.37 1.4M
2022-10-27 49.31 50.70 47.60 48.38 1.2M
2022-10-26 48.29 50.78 47.81 50.73 1.7M
2022-10-25 46.32 48.09 46.18 47.13 0.9M
2022-10-24 45.19 46.10 41.03 45.14 2.3M
2022-10-21 47.50 49.33 46.97 48.37 1.9M
2022-10-20 49.09 49.34 46.96 47.52 1.2M
2022-10-19 49.50 50.26 48.17 49.10 0.9M
2022-10-18 49.99 53.42 49.37 50.97 1.5M
2022-10-17 51.95 52.48 47.62 48.09 1.4M
2022-10-14 52.93 53.40 50.51 50.72 1.0M
2022-10-13 48.00 51.45 47.67 50.64 0.8M
2022-10-12 49.58 50.55 48.75 49.74 0.8M
2022-10-11 48.60 49.54 47.83 48.84 0.9M
2022-10-10 50.02 50.04 48.67 49.44 1.0M
2022-10-07 50.57 51.40 49.94 50.34 0.7M
2022-10-06 54.80 55.36 51.25 51.64 1.3M
2022-10-05 55.16 56.45 53.20 55.25 0.8M
2022-10-04 54.81 56.47 53.89 55.66 0.8M
2022-10-03 53.32 54.69 53.13 53.41 0.6M
2022-09-30 50.13 53.41 49.36 53.08 1.7M
2022-09-29 51.46 51.46 49.21 49.95 1.5M
2022-09-28 50.56 53.21 49.40 52.84 1.1M
2022-09-27 53.44 53.73 51.10 51.33 1.1M
2022-09-26 51.56 53.64 51.56 51.88 2.6M
2022-09-23 49.98 52.11 49.48 51.77 1.8M
2022-09-22 54.98 55.50 50.62 51.64 2.5M
2022-09-21 56.02 56.96 53.55 55.21 0.8M
2022-09-20 56.80 57.85 55.26 55.99 0.8M
2022-09-19 54.73 56.86 54.73 56.41 0.7M
2022-09-16 56.90 57.42 55.03 56.38 3.1M
2022-09-15 58.95 60.75 57.70 57.81 2.1M
2022-09-14 61.60 62.79 60.38 62.63 0.8M
2022-09-13 61.89 64.08 61.59 61.94 1.0M
2022-09-12 65.79 65.79 63.58 64.19 0.9M
2022-09-09 65.05 65.80 63.33 64.95 1.0M
2022-09-08 64.31 64.80 61.10 63.42 2.5M
2022-09-07 64.63 68.70 63.34 68.57 0.9M
2022-09-06 66.02 66.76 63.18 64.81 1.3M
2022-09-02 68.20 69.46 64.40 64.43 0.9M
2022-09-01 64.92 68.39 64.74 68.28 1.2M
2022-08-31 65.50 67.00 65.00 66.67 1.2M
2022-08-30 69.14 69.43 64.07 64.73 1.6M
2022-08-29 70.56 71.37 67.81 67.99 1.3M
2022-08-26 68.84 73.36 68.29 71.87 5.6M
2022-08-25 63.71 67.25 63.53 66.56 1.7M
2022-08-24 62.24 63.50 62.18 62.23 1.4M
2022-08-23 62.75 63.34 60.13 62.73 1.4M
2022-08-22 61.80 63.68 60.68 62.29 1.7M
2022-08-19 65.98 66.16 62.30 63.07 1.4M
2022-08-18 67.65 68.47 65.42 66.73 1.1M
2022-08-17 67.50 67.97 64.56 66.58 1.2M
2022-08-16 67.73 69.34 67.50 68.25 0.8M
2022-08-15 69.00 71.64 67.33 68.58 1.1M
2022-08-12 68.78 69.78 67.01 68.74 1.2M
2022-08-11 70.91 72.21 69.40 70.73 1.2M
2022-08-10 66.55 70.80 65.11 70.71 1.8M
2022-08-09 63.91 66.23 63.02 66.05 0.9M
2022-08-08 66.08 69.99 63.35 64.10 1.5M
2022-08-05 66.49 67.69 63.84 64.53 1.6M
2022-08-04 63.10 66.95 62.03 66.82 1.4M
2022-08-03 66.00 67.88 60.17 62.51 3.0M
2022-08-02 58.77 63.32 58.47 61.66 1.7M
2022-08-01 64.00 64.00 60.85 61.23 1.2M
2022-07-29 63.37 65.65 63.01 64.70 1.7M
2022-07-28 65.80 67.40 62.48 64.25 2.4M
2022-07-27 61.04 64.92 59.95 64.43 1.5M
2022-07-26 60.74 61.45 59.67 60.34 1.8M
2022-07-25 59.59 60.79 57.82 60.37 1.2M
2022-07-22 61.39 62.58 59.07 59.72 1.8M
2022-07-21 65.57 66.30 63.22 64.42 1.1M
2022-07-20 67.42 70.39 64.59 66.13 1.5M
2022-07-19 67.39 67.99 65.16 67.46 1.2M
2022-07-18 68.41 70.52 66.89 67.10 1.2M
2022-07-15 67.30 67.30 60.70 66.84 3.0M
2022-07-14 69.00 70.98 67.10 70.15 0.9M
2022-07-13 66.20 70.29 65.66 69.50 1.9M
2022-07-12 68.44 69.21 65.11 65.60 1.9M
2022-07-11 71.62 71.70 68.05 68.84 1.7M
2022-07-08 76.85 77.06 71.52 73.83 2.6M
2022-07-07 68.14 77.18 68.12 77.00 3.2M
2022-07-06 70.03 71.46 65.18 67.00 1.9M
2022-07-05 72.46 74.39 68.04 70.96 2.6M
2022-07-01 70.08 71.00 68.24 70.69 1.5M
2022-06-30 67.30 72.15 66.90 71.38 3.0M
2022-06-29 65.79 68.31 63.49 67.17 1.8M
2022-06-28 74.00 74.10 67.31 67.53 2.6M
2022-06-27 67.22 74.00 66.57 72.11 4.2M
2022-06-24 68.93 69.00 64.75 67.21 1.5M
2022-06-23 68.10 69.47 65.26 66.27 1.6M
2022-06-22 64.30 70.00 64.20 67.45 3.2M
2022-06-21 60.54 67.57 60.51 67.00 3.6M
2022-06-17 56.01 59.18 55.92 58.44 2.7M
2022-06-16 54.92 56.78 52.75 53.97 1.2M
2022-06-15 57.33 58.42 55.64 57.08 1.2M
2022-06-14 59.71 59.84 55.42 56.57 1.4M
2022-06-13 58.81 59.97 55.68 58.43 1.7M
2022-06-10 60.00 65.37 60.00 62.22 1.9M
2022-06-09 59.90 63.29 59.13 60.99 1.6M
2022-06-08 64.00 67.06 62.59 63.64 2.2M
2022-06-07 60.34 64.19 59.30 64.01 1.9M
2022-06-06 59.15 63.94 58.99 61.73 3.2M
2022-06-03 53.52 56.41 52.82 55.08 1.0M
2022-06-02 50.04 54.57 50.00 54.15 2.1M
2022-06-01 50.42 51.95 49.79 49.98 1.6M
2022-05-31 49.12 50.30 47.22 48.90 1.5M
2022-05-27 48.80 49.00 46.92 47.56 0.6M
2022-05-26 46.61 49.15 46.19 48.61 1.0M
2022-05-25 43.65 47.16 43.30 46.56 0.8M
2022-05-24 45.32 45.33 43.40 44.11 0.6M
2022-05-23 48.00 48.74 46.31 46.45 0.9M
2022-05-20 47.16 47.54 45.16 47.46 0.9M
2022-05-19 45.17 46.74 44.75 45.95 1.5M
2022-05-18 43.36 45.90 43.10 45.03 1.0M
2022-05-17 42.45 44.41 42.45 44.07 1.1M
2022-05-16 41.22 41.75 39.97 40.35 0.4M
2022-05-13 40.01 42.10 39.91 41.16 0.8M
2022-05-12 37.21 40.57 36.03 38.79 0.9M
2022-05-11 39.20 41.28 37.41 37.58 0.9M
2022-05-10 39.17 40.23 37.59 39.71 1.0M
2022-05-09 41.00 41.89 37.56 38.04 1.3M
2022-05-06 43.91 43.91 41.05 42.01 0.8M
2022-05-05 45.40 46.80 42.57 44.21 1.0M
2022-05-04 42.40 46.89 42.03 46.85 1.5M
2022-05-03 40.21 42.62 40.00 42.57 0.6M
2022-05-02 40.24 42.18 38.57 40.35 1.1M
2022-04-29 42.54 44.10 41.34 41.57 1.0M
2022-04-28 40.00 41.62 39.28 41.22 1.3M
2022-04-27 40.87 41.41 39.55 39.86 0.9M
2022-04-26 40.47 40.81 39.05 39.57 0.9M
2022-04-25 40.35 41.17 38.68 40.77 1.8M
2022-04-22 41.60 43.38 40.45 41.28 2.3M
2022-04-21 45.94 47.77 38.60 40.53 2.9M
2022-04-20 47.25 47.60 44.14 44.41 1.0M
2022-04-19 44.54 46.80 44.29 46.74 0.8M
2022-04-18 44.18 45.67 43.53 44.28 1.1M
2022-04-14 44.97 46.85 44.18 44.18 1.2M
2022-04-13 40.65 44.96 40.12 44.71 1.7M
2022-04-12 44.07 45.53 40.30 40.34 2.0M
2022-04-11 42.01 44.54 41.42 43.01 1.3M
2022-04-08 43.67 45.60 42.37 42.42 1.4M
2022-04-07 43.84 45.05 43.01 43.95 1.4M
2022-04-06 44.41 44.50 42.43 43.90 1.7M
2022-04-05 45.88 46.56 44.41 45.15 1.5M
2022-04-04 45.00 47.00 44.36 46.30 1.6M
2022-04-01 43.73 45.73 42.35 43.19 1.5M
2022-03-31 43.75 44.07 40.74 41.32 1.3M
2022-03-30 46.50 46.60 42.90 43.06 1.1M
2022-03-29 45.79 46.37 44.37 46.35 1.3M
2022-03-28 44.96 45.23 42.63 44.89 1.1M
2022-03-25 44.50 44.80 43.49 44.19 1.1M
2022-03-24 45.71 46.58 44.14 46.04 1.1M
2022-03-23 45.21 47.31 44.85 45.68 1.2M
2022-03-22 45.25 47.56 45.24 46.70 1.0M
2022-03-21 44.47 45.80 42.72 44.25 0.9M
2022-03-18 40.73 45.95 40.51 44.93 2.2M
2022-03-17 40.60 42.83 40.56 41.55 1.3M
2022-03-16 42.05 43.37 38.80 43.11 3.0M
2022-03-15 34.50 38.49 32.20 36.80 2.8M
2022-03-14 38.71 38.98 34.73 35.93 2.6M
2022-03-11 49.17 50.37 40.83 41.70 2.7M
2022-03-10 49.25 49.97 45.52 47.74 1.9M
2022-03-09 51.04 53.60 50.25 52.39 1.7M
2022-03-08 48.14 52.25 47.90 51.31 2.4M
2022-03-07 49.00 49.45 46.76 47.21 1.6M
2022-03-04 49.07 49.50 46.20 47.63 1.6M
2022-03-03 51.61 51.74 48.84 49.77 1.3M
2022-03-02 52.28 52.37 49.64 50.93 1.7M
2022-03-01 47.13 52.73 46.75 52.22 2.4M
2022-02-28 42.38 49.45 42.38 47.96 3.8M
2022-02-25 41.69 43.00 41.00 42.92 1.0M
2022-02-24 37.17 41.85 35.23 41.68 2.2M
2022-02-23 40.23 40.45 38.91 39.09 0.8M
2022-02-22 38.30 39.18 37.50 38.03 1.2M
2022-02-18 40.20 40.49 39.37 39.53 0.6M
2022-02-17 40.48 41.75 40.06 40.20 0.6M
2022-02-16 40.93 41.51 40.27 40.84 1.1M
2022-02-15 39.24 41.41 39.20 41.34 0.7M
2022-02-14 38.64 39.91 38.12 38.20 0.8M
2022-02-11 40.44 41.46 38.38 38.79 0.7M
2022-02-10 40.58 42.40 40.25 40.58 1.0M
2022-02-09 41.00 42.40 40.40 42.40 2.1M
2022-02-08 36.75 39.08 36.71 38.92 0.9M
2022-02-07 38.00 38.38 37.02 37.17 0.6M
2022-02-04 36.10 38.08 35.65 37.78 0.7M
2022-02-03 36.99 37.55 35.51 35.72 1.5M
2022-02-02 40.00 40.25 37.42 37.71 1.4M
2022-02-01 40.49 40.60 38.77 39.63 0.7M
2022-01-31 36.72 40.15 36.69 40.12 1.1M
2022-01-28 35.50 36.40 34.47 35.87 1.2M
2022-01-27 38.47 38.47 35.61 36.07 1.1M
2022-01-26 39.54 40.40 37.54 37.82 1.5M
2022-01-25 37.20 38.33 36.70 37.25 1.6M
2022-01-24 37.61 39.08 34.85 38.89 3.3M
2022-01-21 42.36 42.89 40.25 40.53 1.3M
2022-01-20 43.90 45.79 43.33 43.37 1.8M
2022-01-19 41.39 43.58 40.56 42.75 1.7M
2022-01-18 41.80 42.99 41.10 41.13 1.6M
2022-01-14 41.01 43.11 41.00 42.37 1.8M
2022-01-13 42.74 43.64 41.07 41.22 1.1M
2022-01-12 40.92 43.56 40.52 41.74 1.3M
2022-01-11 39.88 41.15 39.48 39.60 1.1M
2022-01-10 39.59 39.89 37.09 39.58 1.1M
2022-01-07 40.52 41.34 39.31 40.09 1.8M
2022-01-06 39.90 41.21 38.77 39.87 1.3M
2022-01-05 41.40 43.25 39.90 39.99 1.7M
2022-01-04 42.22 43.06 40.83 42.01 1.6M
2022-01-03 41.22 43.72 40.80 41.97 1.8M