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
2023-12-29 26.60 26.83 26.08 26.60 1.0M
2023-12-28 26.41 27.66 26.22 26.55 1.2M
2023-12-27 25.66 25.84 25.44 25.64 0.6M
2023-12-26 24.51 25.87 24.50 25.41 0.8M
2023-12-22 24.98 25.27 24.78 25.00 1.0M
2023-12-21 23.93 25.40 23.73 25.33 0.9M
2023-12-20 24.09 24.72 23.25 23.27 1.5M
2023-12-19 23.42 24.32 23.40 24.32 1.6M
2023-12-18 23.58 23.97 23.09 23.34 1.3M
2023-12-15 23.50 24.49 23.40 23.73 2.6M
2023-12-14 22.96 23.70 22.71 23.03 2.0M
2023-12-13 22.00 22.50 21.48 22.36 2.5M
2023-12-12 23.20 23.21 21.97 22.11 0.8M
2023-12-11 23.01 23.53 22.83 23.19 0.7M
2023-12-08 23.04 23.85 22.82 23.11 0.8M
2023-12-07 23.00 23.57 22.63 23.17 1.6M
2023-12-06 23.97 24.45 22.95 22.96 1.4M
2023-12-05 24.22 24.39 23.67 23.72 0.8M
2023-12-04 24.50 25.12 24.23 24.65 0.8M
2023-12-01 23.41 24.89 23.40 24.78 1.7M
2023-11-30 24.45 24.53 23.54 23.66 1.5M
2023-11-29 24.03 24.75 24.00 24.28 1.6M
2023-11-28 24.63 24.72 23.22 24.01 1.9M
2023-11-27 25.74 25.74 24.42 24.83 1.4M
2023-11-24 26.01 26.23 25.89 25.97 0.3M
2023-11-22 26.31 26.50 25.86 26.32 0.6M
2023-11-21 26.89 26.90 25.81 26.10 0.7M
2023-11-20 27.32 27.36 26.92 27.16 0.6M
2023-11-17 27.43 27.77 26.78 26.98 0.5M
2023-11-16 28.03 28.49 27.19 27.81 1.1M
2023-11-15 28.28 30.01 28.28 29.00 1.4M
2023-11-14 27.92 28.62 27.92 28.56 1.3M
2023-11-13 26.69 28.08 26.62 27.54 1.4M
2023-11-10 26.14 26.95 25.89 26.88 0.8M
2023-11-09 26.39 27.15 26.05 26.24 1.2M
2023-11-08 25.94 26.64 25.70 26.21 1.5M
2023-11-07 26.15 26.61 25.37 26.31 1.1M
2023-11-06 26.18 26.85 25.65 26.39 1.0M
2023-11-03 26.00 26.81 25.50 26.12 1.8M
2023-11-02 25.02 25.85 24.98 25.49 1.6M
2023-11-01 25.33 25.60 24.60 24.90 1.5M
2023-10-31 24.37 25.86 24.29 25.46 1.2M
2023-10-30 24.04 27.15 23.92 24.70 2.2M
2023-10-27 23.87 23.89 22.94 23.33 1.3M
2023-10-26 24.02 24.02 23.24 23.57 1.0M
2023-10-25 24.36 24.48 23.58 23.82 0.7M
2023-10-24 24.84 25.37 24.42 24.72 0.9M
2023-10-23 24.50 24.72 24.07 24.36 0.8M
2023-10-20 24.99 25.35 24.57 24.86 0.9M
2023-10-19 25.73 26.10 25.36 25.47 0.8M
2023-10-18 26.61 26.85 25.84 25.98 0.6M
2023-10-17 26.00 27.29 25.67 27.05 0.7M
2023-10-16 26.70 26.70 25.60 26.27 0.9M
2023-10-13 26.86 27.01 26.34 26.89 0.6M
2023-10-12 27.67 27.70 26.61 27.04 0.8M
2023-10-11 28.20 28.37 27.12 27.56 0.8M
2023-10-10 26.13 28.45 26.12 27.72 1.0M
2023-10-09 25.99 26.19 25.07 25.88 0.8M
2023-10-06 26.07 26.69 25.97 26.23 0.9M
2023-10-05 27.41 27.56 25.61 26.17 1.5M
2023-10-04 28.48 28.72 27.15 27.48 1.2M
2023-10-03 29.06 29.42 28.34 28.77 1.0M
2023-10-02 29.96 30.09 29.30 29.57 0.7M
2023-09-29 30.40 31.11 30.11 30.27 0.8M
2023-09-28 30.35 30.35 29.48 29.72 0.5M
2023-09-27 30.96 31.19 30.02 30.37 0.5M
2023-09-26 29.96 31.15 29.92 30.72 0.6M
2023-09-25 29.70 30.92 29.61 30.11 0.4M
2023-09-22 31.28 31.28 30.07 30.22 0.6M
2023-09-21 29.94 30.63 29.60 30.55 0.9M
2023-09-20 30.64 30.87 30.01 30.21 0.8M
2023-09-19 30.92 31.35 30.36 30.56 0.9M
2023-09-18 32.13 32.44 31.42 31.62 0.6M
2023-09-15 33.27 33.37 32.33 32.49 1.1M
2023-09-14 32.88 33.64 32.79 33.41 1.0M
2023-09-13 33.00 33.05 31.77 32.33 0.6M
2023-09-12 33.32 33.53 32.76 32.87 0.7M
2023-09-11 34.44 34.88 33.23 33.48 0.7M
2023-09-08 33.89 34.26 33.37 33.98 0.6M
2023-09-07 34.59 35.38 33.30 33.76 1.0M
2023-09-06 35.83 36.77 35.15 35.38 0.9M
2023-09-05 37.00 37.20 35.51 36.24 0.7M
2023-09-01 37.62 37.92 36.67 36.81 0.5M
2023-08-31 36.51 37.40 36.40 36.97 1.0M
2023-08-30 36.50 37.08 36.50 36.79 0.6M
2023-08-29 36.23 37.41 36.07 37.10 0.6M
2023-08-28 36.00 36.20 35.60 36.11 0.4M
2023-08-25 35.67 35.96 34.44 35.72 0.8M
2023-08-24 36.00 36.48 35.30 35.46 0.7M
2023-08-23 34.41 36.07 34.41 35.71 0.9M
2023-08-22 35.74 35.98 34.22 34.40 0.9M
2023-08-21 34.91 35.33 34.35 34.79 0.5M
2023-08-18 34.96 35.23 34.45 35.14 1.4M
2023-08-17 35.45 36.23 35.14 35.61 1.4M
2023-08-16 35.04 36.21 34.77 35.30 1.2M
2023-08-15 35.31 35.71 34.89 35.44 0.6M
2023-08-14 34.78 36.14 33.93 35.87 1.1M
2023-08-11 36.64 36.80 34.63 35.11 1.4M
2023-08-10 38.72 38.91 37.72 37.76 1.2M
2023-08-09 37.18 38.77 37.04 38.34 1.3M
2023-08-08 36.34 37.03 36.03 36.90 1.1M
2023-08-07 36.49 38.02 36.49 37.40 1.6M
2023-08-04 34.71 36.92 34.60 36.25 1.6M
2023-08-03 33.88 35.92 33.40 34.34 3.1M
2023-08-02 37.46 37.63 35.85 36.05 1.1M
2023-08-01 38.71 39.36 37.93 38.05 0.7M
2023-07-31 38.60 40.13 38.50 39.07 0.8M
2023-07-28 38.20 38.69 37.75 38.29 0.6M
2023-07-27 38.50 38.62 37.31 37.39 0.7M
2023-07-26 37.21 38.72 37.00 38.16 0.9M
2023-07-25 38.61 38.65 37.38 37.44 0.6M
2023-07-24 37.09 37.98 36.93 37.70 0.6M
2023-07-21 37.80 37.90 37.00 37.23 0.7M
2023-07-20 38.05 38.22 37.40 37.64 0.5M
2023-07-19 38.73 39.19 38.01 38.39 0.5M
2023-07-18 38.45 39.22 38.21 38.26 0.7M
2023-07-17 38.75 39.24 38.28 38.99 0.8M
2023-07-14 40.09 40.14 38.39 38.73 0.9M
2023-07-13 40.76 41.37 39.86 40.09 0.9M
2023-07-12 39.65 40.80 39.46 40.09 0.9M
2023-07-11 39.48 39.58 37.90 38.88 0.6M
2023-07-10 39.49 39.97 39.00 39.46 0.6M
2023-07-07 38.05 39.62 38.00 39.23 0.6M
2023-07-06 38.20 38.65 37.39 37.78 0.6M
2023-07-05 38.95 39.78 38.64 38.76 0.7M
2023-07-03 39.99 41.43 38.81 39.06 0.5M
2023-06-30 38.39 40.21 37.73 39.70 0.9M
2023-06-29 37.50 38.57 37.07 38.23 0.8M
2023-06-28 37.60 37.67 36.81 37.55 0.5M
2023-06-27 38.00 38.00 37.04 37.48 0.7M
2023-06-26 37.75 38.99 37.06 37.22 0.8M
2023-06-23 38.00 38.15 37.77 37.77 0.5M
2023-06-22 38.90 38.92 37.94 38.25 0.6M
2023-06-21 39.21 39.52 38.71 39.05 0.4M
2023-06-20 41.50 41.55 38.98 39.43 1.4M
2023-06-16 43.21 43.66 42.23 42.65 1.4M
2023-06-15 41.91 43.66 41.84 42.59 1.2M
2023-06-14 40.68 42.16 40.32 41.75 1.2M
2023-06-13 41.11 41.79 40.08 40.48 0.9M
2023-06-12 41.44 41.50 40.30 40.71 0.9M
2023-06-09 39.59 42.53 39.36 41.58 2.3M
2023-06-08 39.49 39.88 38.27 39.74 1.1M
2023-06-07 37.90 39.29 37.59 39.13 1.5M
2023-06-06 37.77 38.55 37.33 38.18 0.4M
2023-06-05 38.33 38.70 37.62 37.86 0.5M
2023-06-02 38.50 38.82 37.45 38.36 0.8M
2023-06-01 35.99 37.60 35.49 37.39 1.2M
2023-05-31 36.57 36.57 35.70 35.95 1.5M
2023-05-30 38.00 38.09 36.31 36.92 1.5M
2023-05-26 38.60 38.64 37.32 38.19 0.6M
2023-05-25 39.04 39.23 37.72 38.34 0.9M
2023-05-24 39.93 40.14 38.80 39.18 0.7M
2023-05-23 38.78 40.05 37.90 39.74 1.2M
2023-05-22 39.00 39.02 37.11 37.74 1.4M
2023-05-19 39.85 40.20 38.28 38.52 1.3M
2023-05-18 41.11 41.18 39.00 39.72 1.7M
2023-05-17 41.06 41.69 40.85 41.19 0.9M
2023-05-16 42.01 43.32 41.63 41.66 1.2M
2023-05-15 42.93 43.42 41.74 42.67 1.1M
2023-05-12 43.18 44.08 42.61 42.78 1.0M
2023-05-11 41.21 43.39 40.85 43.25 0.9M
2023-05-10 41.97 42.69 41.06 41.48 1.0M
2023-05-09 43.00 43.00 41.15 42.11 1.2M
2023-05-08 44.15 44.86 43.12 43.84 0.9M
2023-05-05 43.01 45.01 42.12 44.73 0.9M
2023-05-04 43.01 43.11 41.06 41.89 1.1M
2023-05-03 45.00 46.14 42.56 42.77 1.3M
2023-05-02 47.09 47.50 45.25 45.42 0.8M
2023-05-01 45.85 48.31 45.75 47.78 1.3M
2023-04-28 43.16 46.29 42.60 45.92 1.2M
2023-04-27 41.00 44.33 41.00 43.91 2.0M
2023-04-26 42.50 42.97 41.85 42.33 0.9M
2023-04-25 42.00 42.70 41.68 42.46 0.7M
2023-04-24 43.30 43.46 42.08 42.80 0.9M
2023-04-21 44.04 44.59 43.40 43.85 0.5M
2023-04-20 44.66 45.63 44.45 44.76 0.5M
2023-04-19 45.00 45.39 44.56 45.37 0.6M
2023-04-18 46.01 46.17 44.84 45.71 0.5M
2023-04-17 46.54 46.94 45.82 45.86 0.7M
2023-04-14 45.57 46.26 44.51 45.61 1.0M
2023-04-13 45.98 47.03 45.56 45.61 0.5M
2023-04-12 48.31 48.76 45.66 45.66 0.9M
2023-04-11 47.72 48.76 47.45 48.44 1.3M
2023-04-10 44.39 47.28 44.18 47.25 0.7M
2023-04-06 44.00 44.94 43.79 44.47 1.2M
2023-04-05 44.67 45.24 43.11 44.00 0.9M
2023-04-04 45.26 45.95 44.68 45.13 0.6M
2023-04-03 46.81 47.33 45.12 45.78 0.9M
2023-03-31 46.96 47.76 46.20 46.84 2.1M
2023-03-30 47.31 47.51 46.50 46.66 1.0M
2023-03-29 48.79 49.01 46.20 46.75 1.5M
2023-03-28 49.86 49.86 48.38 49.09 1.0M
2023-03-27 50.38 50.99 49.14 49.52 1.2M
2023-03-24 48.29 50.81 48.25 50.65 1.1M
2023-03-23 49.25 50.74 48.47 49.02 0.9M
2023-03-22 50.05 50.50 48.02 48.08 1.4M
2023-03-21 49.38 50.56 48.80 49.53 0.6M
2023-03-20 45.38 49.05 45.38 48.00 0.8M
2023-03-17 47.99 48.20 45.18 45.68 1.8M
2023-03-16 48.54 48.64 47.11 48.22 1.0M
2023-03-15 49.51 49.72 48.19 49.26 1.1M
2023-03-14 50.15 51.84 50.06 50.70 1.3M
2023-03-13 49.07 51.38 48.92 49.83 1.1M
2023-03-10 49.69 51.45 48.50 49.90 1.1M
2023-03-09 52.07 53.04 50.74 50.75 1.1M
2023-03-08 53.75 54.48 51.51 52.56 1.2M
2023-03-07 54.64 54.83 53.37 53.83 1.5M
2023-03-06 52.89 55.60 52.89 54.94 2.8M
2023-03-03 48.90 52.93 48.75 52.02 2.5M
2023-03-02 46.90 49.01 46.85 48.78 2.3M
2023-03-01 46.16 47.51 45.24 47.29 2.3M
2023-02-28 43.83 46.19 43.22 44.18 2.0M
2023-02-27 45.72 46.21 44.64 44.98 1.5M
2023-02-24 45.36 45.99 43.81 44.52 1.7M
2023-02-23 45.74 46.96 45.40 46.42 2.0M
2023-02-22 42.99 45.80 42.67 45.05 1.7M
2023-02-21 41.99 43.22 40.89 43.04 2.4M
2023-02-17 42.60 43.00 41.28 42.10 1.1M
2023-02-16 43.00 43.99 42.96 43.37 0.8M
2023-02-15 42.27 44.18 42.26 43.92 0.8M
2023-02-14 41.79 43.20 41.57 42.84 0.9M
2023-02-13 42.72 42.95 41.86 42.07 0.9M
2023-02-10 42.02 43.10 41.65 42.12 0.8M
2023-02-09 43.83 44.41 42.08 42.36 1.0M
2023-02-08 44.58 45.30 41.81 42.57 1.7M
2023-02-07 43.37 44.24 41.86 43.52 0.9M
2023-02-06 42.60 43.28 41.43 43.09 1.3M
2023-02-03 43.95 44.90 43.25 43.44 1.5M
2023-02-02 47.99 48.14 45.54 46.11 1.0M
2023-02-01 48.00 48.96 46.82 47.62 1.7M
2023-01-31 43.30 46.48 43.20 45.51 1.0M
2023-01-30 44.59 44.94 43.35 43.53 0.9M
2023-01-27 47.00 47.34 45.66 45.67 0.6M
2023-01-26 47.75 47.82 46.36 46.76 0.4M
2023-01-25 46.00 46.60 45.21 46.43 0.5M
2023-01-24 47.72 49.00 46.41 46.67 1.3M
2023-01-23 47.41 48.70 46.81 47.91 0.8M
2023-01-20 46.00 47.91 45.16 47.32 1.5M
2023-01-19 44.05 45.21 43.25 44.48 1.1M
2023-01-18 46.70 46.98 43.65 43.80 1.5M
2023-01-17 44.15 46.93 43.51 46.78 1.7M
2023-01-13 43.97 44.50 42.67 43.65 1.2M
2023-01-12 44.46 45.58 43.76 44.42 1.0M
2023-01-11 45.50 47.20 44.05 45.16 1.9M
2023-01-10 40.69 45.24 40.45 44.53 3.0M
2023-01-09 40.52 40.91 39.43 39.62 1.3M
2023-01-06 37.59 40.64 37.59 39.76 1.6M
2023-01-05 40.00 40.49 36.91 37.11 1.5M
2023-01-04 39.40 40.00 37.61 38.86 1.7M
2023-01-03 39.31 41.39 38.95 39.95 1.4M