美国达乐公司

DG
🏛️ 美国 →
103.35
最后更新: 2025-09-30
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
2022-12-30 247.33 248.64 244.80 246.25 1.1M
2022-12-29 245.64 249.26 244.99 248.01 1.0M
2022-12-28 247.46 249.28 244.77 245.01 1.2M
2022-12-27 247.43 248.25 244.65 247.17 1.6M
2022-12-23 244.32 248.78 244.32 247.55 1.5M
2022-12-22 244.44 245.55 242.35 245.53 1.9M
2022-12-21 241.28 244.98 237.82 244.54 2.5M
2022-12-20 241.00 243.57 239.64 240.93 1.5M
2022-12-19 247.97 249.82 240.57 242.44 2.5M
2022-12-16 246.03 250.46 244.43 248.25 4.1M
2022-12-15 247.40 249.97 244.81 246.88 2.1M
2022-12-14 244.02 248.59 242.41 247.48 1.9M
2022-12-13 247.85 248.30 242.33 243.46 2.5M
2022-12-12 243.54 246.29 242.04 244.81 1.5M
2022-12-09 247.10 248.67 243.12 243.26 1.4M
2022-12-08 249.19 250.86 247.35 248.70 1.8M
2022-12-07 244.34 250.33 244.00 248.97 1.8M
2022-12-06 246.56 247.07 240.98 245.45 2.4M
2022-12-05 242.38 246.86 241.41 245.93 2.4M
2022-12-02 234.00 244.99 233.57 243.96 5.3M
2022-12-01 239.66 240.00 230.33 236.34 8.2M
2022-11-30 251.58 255.68 250.88 255.68 2.1M
2022-11-29 252.75 254.24 248.50 252.85 1.5M
2022-11-28 256.01 257.58 252.81 253.10 1.8M
2022-11-25 256.46 258.01 254.57 257.23 0.9M
2022-11-23 257.43 260.07 256.14 256.33 1.2M
2022-11-22 257.09 258.06 251.53 257.46 1.8M
2022-11-21 258.60 259.79 255.36 257.71 1.8M
2022-11-18 258.70 259.43 253.52 257.70 1.0M
2022-11-17 254.11 256.19 251.23 255.93 1.1M
2022-11-16 250.58 259.74 250.58 256.19 1.4M
2022-11-15 251.80 258.43 251.22 257.26 2.0M
2022-11-14 249.64 254.24 246.57 246.93 1.6M
2022-11-11 255.10 255.95 245.93 249.14 1.6M
2022-11-10 246.86 254.12 243.08 253.94 2.0M
2022-11-09 250.00 251.87 242.04 242.36 1.6M
2022-11-08 252.55 254.21 249.08 251.00 2.3M
2022-11-07 248.10 252.22 247.66 251.32 1.8M
2022-11-04 250.31 251.39 245.32 248.10 1.7M
2022-11-03 246.47 251.27 246.07 249.24 1.4M
2022-11-02 255.00 255.65 249.45 249.68 1.4M
2022-11-01 255.00 255.57 252.13 254.14 1.4M
2022-10-31 259.86 260.90 254.55 255.05 1.8M
2022-10-28 253.35 261.59 253.29 260.44 2.0M
2022-10-27 252.08 255.92 250.00 253.54 1.7M
2022-10-26 251.29 253.88 248.70 250.58 1.7M
2022-10-25 247.04 251.44 246.01 250.46 2.5M
2022-10-24 241.02 245.91 240.88 244.98 1.5M
2022-10-21 237.47 239.39 233.89 239.37 2.0M
2022-10-20 238.45 239.27 235.86 237.22 1.8M
2022-10-19 237.46 239.22 236.01 238.37 1.1M
2022-10-18 239.99 241.99 235.39 237.59 1.4M
2022-10-17 239.58 239.58 236.21 236.40 1.5M
2022-10-14 243.46 243.46 235.19 236.60 1.5M
2022-10-13 233.86 244.79 233.51 242.16 2.1M
2022-10-12 240.11 241.67 237.67 237.68 1.3M
2022-10-11 238.81 243.36 238.37 239.63 1.5M
2022-10-10 239.76 240.58 237.00 239.61 1.3M
2022-10-07 240.11 240.61 238.15 239.50 1.6M
2022-10-06 243.21 244.67 240.64 241.67 1.1M
2022-10-05 244.21 244.56 241.34 242.70 1.7M
2022-10-04 246.91 248.44 243.60 245.11 2.2M
2022-10-03 242.00 247.51 240.69 246.48 1.8M
2022-09-30 239.55 244.47 236.81 239.86 2.2M
2022-09-29 240.68 241.60 238.33 239.47 1.7M
2022-09-28 237.78 242.32 236.10 241.01 1.4M
2022-09-27 239.60 241.62 234.92 235.85 1.6M
2022-09-26 241.62 241.95 236.61 238.46 2.3M
2022-09-23 239.30 242.03 238.29 241.62 2.3M
2022-09-22 240.00 242.21 239.19 240.20 1.4M
2022-09-21 246.95 247.53 240.25 240.28 1.7M
2022-09-20 244.30 246.44 242.77 245.76 1.7M
2022-09-19 243.11 246.61 242.58 245.61 2.0M
2022-09-16 241.91 245.46 241.83 243.79 2.3M
2022-09-15 241.46 244.27 239.39 240.85 1.4M
2022-09-14 241.46 242.09 238.05 241.07 1.5M
2022-09-13 243.89 245.43 239.73 240.33 1.7M
2022-09-12 247.31 248.42 246.36 247.13 2.0M
2022-09-09 247.91 248.86 246.13 247.26 1.1M
2022-09-08 245.00 249.22 243.98 247.41 1.2M
2022-09-07 240.74 246.35 240.09 245.89 2.0M
2022-09-06 242.91 245.40 239.26 239.81 1.4M
2022-09-02 243.82 245.84 241.59 242.60 1.4M
2022-09-01 237.39 242.93 237.20 242.77 2.5M
2022-08-31 237.91 238.90 236.53 237.42 2.5M
2022-08-30 239.21 239.48 235.07 238.73 1.6M
2022-08-29 235.00 239.98 233.97 238.63 1.7M
2022-08-26 246.21 247.02 236.32 236.32 2.8M
2022-08-25 239.96 248.78 235.48 246.08 3.2M
2022-08-24 247.55 249.62 246.28 247.45 1.7M
2022-08-23 249.06 249.44 245.62 247.60 1.7M
2022-08-22 253.63 253.63 248.12 248.73 1.8M
2022-08-19 256.74 256.87 252.72 253.86 1.6M
2022-08-18 256.26 258.32 254.83 257.66 1.3M
2022-08-17 254.18 257.14 253.10 255.54 1.2M
2022-08-16 253.24 258.55 252.83 256.78 1.9M
2022-08-15 252.16 254.01 248.26 252.94 1.3M
2022-08-12 251.64 253.53 250.58 253.30 1.0M
2022-08-11 255.59 256.97 251.31 251.87 1.3M
2022-08-10 257.00 257.37 253.03 254.39 1.1M
2022-08-09 256.72 256.72 253.91 253.96 1.0M
2022-08-08 253.49 259.65 253.49 255.30 1.3M
2022-08-05 250.00 253.29 248.68 253.08 1.3M
2022-08-04 251.40 252.43 250.12 251.28 1.3M
2022-08-03 252.72 253.07 249.73 251.99 1.2M
2022-08-02 253.12 253.88 249.55 250.62 1.2M
2022-08-01 249.07 255.14 248.79 252.08 1.3M
2022-07-29 246.19 248.64 243.26 248.43 1.3M
2022-07-28 245.12 246.87 242.88 245.15 1.5M
2022-07-27 243.00 246.51 240.62 244.45 1.5M
2022-07-26 239.32 244.06 239.32 241.39 2.2M
2022-07-25 248.24 249.22 246.29 247.72 1.0M
2022-07-22 247.73 250.51 246.22 247.81 0.9M
2022-07-21 246.64 247.67 241.53 246.94 1.5M
2022-07-20 245.54 248.25 245.27 246.26 1.3M
2022-07-19 247.00 247.00 243.01 245.35 1.7M
2022-07-18 245.12 246.95 242.87 244.15 1.6M
2022-07-15 251.14 251.35 242.89 244.14 2.8M
2022-07-14 244.40 249.08 243.31 248.35 2.0M
2022-07-13 247.46 250.63 245.32 246.63 2.0M
2022-07-12 253.84 256.21 246.37 247.54 1.7M
2022-07-11 252.79 255.50 252.17 253.88 1.0M
2022-07-08 253.46 254.47 250.17 252.88 1.5M
2022-07-07 252.87 256.80 252.44 254.86 1.8M
2022-07-06 251.02 254.58 248.90 253.18 1.4M
2022-07-05 248.54 251.17 243.38 250.05 1.8M
2022-07-01 243.29 247.17 243.00 246.35 1.1M
2022-06-30 245.31 247.65 243.08 245.44 1.5M
2022-06-29 245.01 248.14 243.21 247.05 1.1M
2022-06-28 247.18 250.89 243.33 243.58 1.3M
2022-06-27 248.00 251.21 245.05 246.76 1.4M
2022-06-24 244.87 249.38 244.46 247.90 3.2M
2022-06-23 243.11 245.38 240.69 243.61 1.7M
2022-06-22 238.10 241.20 236.70 240.52 2.0M
2022-06-21 231.57 239.11 231.21 238.97 1.7M
2022-06-17 231.64 232.12 227.90 230.80 3.6M
2022-06-16 232.84 234.64 229.71 232.23 2.3M
2022-06-15 230.20 234.18 229.25 232.25 1.5M
2022-06-14 231.08 234.24 227.81 230.02 1.5M
2022-06-13 229.65 233.25 227.62 230.93 1.9M
2022-06-10 234.71 236.00 231.91 233.36 1.4M
2022-06-09 233.91 239.97 233.51 237.71 1.9M
2022-06-08 233.50 236.10 232.31 233.73 1.0M
2022-06-07 228.57 235.36 227.30 234.32 2.0M
2022-06-06 228.61 232.65 227.18 232.47 1.9M
2022-06-03 222.57 229.07 222.57 226.95 1.9M
2022-06-02 219.25 224.87 218.50 224.72 1.5M
2022-06-01 223.05 224.60 218.40 218.82 1.9M
2022-05-31 225.82 226.77 218.81 220.34 3.7M
2022-05-27 224.38 230.80 224.38 228.38 2.8M
2022-05-26 224.78 229.45 216.06 222.13 6.2M
2022-05-25 195.00 197.31 193.56 195.34 3.0M
2022-05-24 192.62 197.59 192.38 195.95 2.4M
2022-05-23 188.56 194.65 187.60 194.42 2.9M
2022-05-20 197.96 199.00 183.25 187.60 4.6M
2022-05-19 199.44 205.39 193.17 201.33 3.7M
2022-05-18 210.37 210.76 196.49 202.26 5.5M
2022-05-17 226.11 228.98 223.08 227.55 2.2M
2022-05-16 233.48 235.68 230.81 234.17 1.0M
2022-05-13 233.33 233.78 229.42 232.33 1.6M
2022-05-12 229.11 233.65 228.38 231.86 2.4M
2022-05-11 228.29 232.46 227.07 228.37 1.6M
2022-05-10 233.33 235.36 226.71 227.50 1.7M
2022-05-09 232.83 237.00 230.65 231.37 2.0M
2022-05-06 230.98 235.27 230.32 233.56 2.5M
2022-05-05 241.18 241.76 231.63 233.64 1.6M
2022-05-04 237.89 242.28 236.16 241.91 1.4M
2022-05-03 237.15 239.57 235.39 236.96 1.2M
2022-05-02 238.51 239.40 232.24 236.17 1.7M
2022-04-29 245.09 245.37 237.09 237.53 2.0M
2022-04-28 245.68 247.84 242.56 246.58 1.2M
2022-04-27 244.58 247.39 242.99 243.50 1.4M
2022-04-26 247.11 250.09 245.00 245.00 1.5M
2022-04-25 248.81 249.76 244.55 248.49 1.9M
2022-04-22 255.62 255.62 248.54 248.81 1.7M
2022-04-21 260.00 262.21 255.59 255.83 1.9M
2022-04-20 257.49 259.37 256.97 259.04 2.1M
2022-04-19 251.58 256.69 251.18 255.36 2.0M
2022-04-18 246.95 251.54 246.28 250.18 1.3M
2022-04-14 247.26 250.30 246.87 248.77 2.1M
2022-04-13 242.59 245.93 242.24 245.39 1.3M
2022-04-12 241.30 246.15 241.30 243.83 1.5M
2022-04-11 245.42 247.15 240.57 240.77 2.0M
2022-04-08 244.12 246.14 242.38 245.80 2.7M
2022-04-07 238.01 243.36 237.04 241.69 2.8M
2022-04-06 228.83 239.32 228.06 239.00 3.5M
2022-04-05 225.39 230.20 225.39 229.36 2.1M
2022-04-04 225.62 226.82 224.92 226.27 1.5M
2022-04-01 223.09 226.75 222.63 226.30 1.5M
2022-03-31 226.39 228.09 222.46 222.63 2.2M
2022-03-30 227.17 229.64 226.88 227.47 1.3M
2022-03-29 228.24 230.82 226.22 228.52 3.3M
2022-03-28 221.50 226.34 221.50 226.30 1.4M
2022-03-25 221.71 222.32 219.20 221.47 1.3M
2022-03-24 222.14 222.87 218.93 220.90 1.5M
2022-03-23 225.37 225.99 219.82 221.55 1.8M
2022-03-22 229.43 229.84 224.99 226.06 1.8M
2022-03-21 228.75 232.77 226.75 228.40 1.9M
2022-03-18 222.21 230.01 221.05 229.63 3.1M
2022-03-17 220.14 222.40 212.64 221.94 4.4M
2022-03-16 214.25 215.79 210.79 212.49 2.6M
2022-03-15 209.41 215.28 209.41 214.25 2.8M
2022-03-14 206.72 210.76 205.35 208.69 1.5M
2022-03-11 206.46 208.84 205.18 205.55 2.4M
2022-03-10 205.00 206.82 202.49 206.08 1.2M
2022-03-09 203.18 208.93 201.53 207.22 1.5M
2022-03-08 203.15 205.35 198.67 199.26 2.4M
2022-03-07 211.01 213.63 203.58 203.72 2.1M
2022-03-04 206.00 211.11 205.10 210.98 2.4M
2022-03-03 206.44 208.52 205.00 206.29 1.8M
2022-03-02 199.90 206.68 199.67 205.41 1.7M
2022-03-01 199.50 204.68 199.43 201.05 2.4M
2022-02-28 197.91 199.64 195.63 198.34 1.6M
2022-02-25 195.81 199.43 192.27 198.99 2.6M
2022-02-24 185.15 191.29 185.15 190.80 2.1M
2022-02-23 192.28 192.99 188.06 188.34 1.7M
2022-02-22 198.47 199.33 191.29 191.94 2.2M
2022-02-18 196.96 201.60 196.76 199.97 3.5M
2022-02-17 196.71 198.73 196.00 197.12 1.9M
2022-02-16 198.22 199.12 194.32 197.35 2.7M
2022-02-15 201.30 201.59 198.25 199.15 1.7M
2022-02-14 200.85 201.40 199.22 200.61 1.4M
2022-02-11 202.63 203.20 200.37 200.63 1.2M
2022-02-10 203.11 205.50 200.96 202.10 1.9M
2022-02-09 203.82 206.29 203.37 205.79 2.4M
2022-02-08 200.88 204.41 199.51 202.77 2.9M
2022-02-07 202.54 203.41 200.24 200.59 1.6M
2022-02-04 205.75 205.75 200.47 202.36 2.0M
2022-02-03 205.54 207.66 205.07 205.37 1.9M
2022-02-02 208.49 210.24 206.54 206.69 2.0M
2022-02-01 208.42 209.93 205.42 209.12 1.7M
2022-01-31 204.51 209.14 204.39 208.48 2.9M
2022-01-28 205.16 205.16 200.74 204.33 2.1M
2022-01-27 205.00 209.17 204.98 205.34 2.2M
2022-01-26 212.63 214.36 203.17 204.71 2.3M
2022-01-25 215.31 215.35 209.18 212.01 2.3M
2022-01-24 208.45 216.92 208.02 216.58 2.5M
2022-01-21 211.67 214.87 210.16 210.18 2.1M
2022-01-20 221.66 222.38 211.27 212.10 3.1M
2022-01-19 214.51 221.23 213.94 219.94 2.3M
2022-01-18 212.79 216.30 208.40 213.11 2.7M
2022-01-14 218.99 219.71 213.45 217.08 4.1M
2022-01-13 228.16 228.99 222.73 223.06 1.9M
2022-01-12 229.25 229.39 227.02 228.60 1.3M
2022-01-11 235.97 237.00 227.53 228.65 2.6M
2022-01-10 238.27 239.75 234.70 236.31 2.5M
2022-01-07 235.55 240.14 234.65 238.27 2.3M
2022-01-06 226.69 236.50 226.69 235.80 3.0M
2022-01-05 233.97 237.00 232.68 233.80 1.8M
2022-01-04 233.44 235.91 233.01 233.70 1.3M
2022-01-03 234.32 236.47 232.36 235.48 1.5M