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
2023-12-29 135.06 136.61 134.81 135.95 1.8M
2023-12-28 134.46 136.44 134.24 135.55 1.7M
2023-12-27 133.12 134.95 132.70 134.44 2.0M
2023-12-26 132.17 133.85 131.39 133.06 2.1M
2023-12-22 130.36 132.92 130.36 132.21 2.0M
2023-12-21 130.11 131.07 128.58 130.09 1.7M
2023-12-20 129.39 131.09 128.25 128.91 2.7M
2023-12-19 126.55 130.06 126.35 130.02 3.1M
2023-12-18 130.50 130.50 125.91 126.08 3.5M
2023-12-15 130.99 130.99 129.35 129.98 7.4M
2023-12-14 131.97 133.25 128.51 131.02 4.6M
2023-12-13 123.61 130.37 122.50 130.34 3.9M
2023-12-12 125.66 125.66 122.64 124.03 2.6M
2023-12-11 128.14 130.10 123.67 125.81 3.8M
2023-12-08 133.01 135.13 125.78 127.22 6.7M
2023-12-07 139.19 139.79 130.74 132.30 8.3M
2023-12-06 133.79 135.22 131.92 133.92 4.1M
2023-12-05 135.17 135.32 132.94 133.39 2.2M
2023-12-04 134.46 136.57 134.12 134.83 2.8M
2023-12-01 130.67 134.81 130.29 134.69 2.9M
2023-11-30 129.29 131.45 128.43 131.12 5.4M
2023-11-29 127.62 130.75 127.62 128.88 3.1M
2023-11-28 125.67 128.29 125.09 127.50 2.7M
2023-11-27 125.44 126.53 124.76 125.68 2.1M
2023-11-24 124.71 126.18 124.35 125.48 1.0M
2023-11-22 124.00 125.00 122.55 124.97 1.8M
2023-11-21 121.82 123.40 121.03 123.29 1.6M
2023-11-20 120.91 122.32 120.39 121.78 2.2M
2023-11-17 118.66 121.60 117.63 121.11 3.0M
2023-11-16 120.53 120.61 117.73 117.81 3.7M
2023-11-15 123.58 128.12 122.91 122.99 3.3M
2023-11-14 118.25 122.48 118.25 121.33 3.0M
2023-11-13 117.50 117.96 116.32 117.39 1.6M
2023-11-10 118.72 118.72 116.66 117.94 1.7M
2023-11-09 119.78 120.17 117.74 118.00 2.0M
2023-11-08 120.68 120.97 119.06 119.46 1.6M
2023-11-07 119.40 122.21 119.19 120.97 1.7M
2023-11-06 119.53 121.68 119.36 119.57 1.8M
2023-11-03 118.50 120.49 118.01 119.24 2.0M
2023-11-02 117.20 118.80 116.24 117.43 2.6M
2023-11-01 119.15 119.82 116.08 116.36 3.0M
2023-10-31 120.00 120.77 118.95 119.04 2.3M
2023-10-30 119.15 120.21 117.90 119.93 2.5M
2023-10-27 120.22 121.35 118.46 119.32 2.9M
2023-10-26 119.03 122.55 118.67 120.94 4.1M
2023-10-25 116.46 119.61 115.73 119.47 2.8M
2023-10-24 116.80 117.00 114.43 116.54 3.7M
2023-10-23 115.00 117.80 114.50 116.67 3.7M
2023-10-20 115.69 116.70 114.70 115.22 3.4M
2023-10-19 115.86 117.25 115.01 115.51 3.7M
2023-10-18 117.10 117.67 115.39 116.02 4.9M
2023-10-17 113.62 118.44 113.62 117.33 6.4M
2023-10-16 111.24 115.34 110.56 113.57 5.8M
2023-10-13 111.10 112.38 108.74 111.16 12.8M
2023-10-12 104.19 104.26 101.09 101.83 4.1M
2023-10-11 106.16 106.18 102.10 103.66 3.9M
2023-10-10 102.79 105.40 102.18 105.36 3.8M
2023-10-09 103.17 104.80 101.98 102.00 3.6M
2023-10-06 105.25 105.44 102.77 103.67 5.6M
2023-10-05 106.80 107.88 106.32 106.38 3.4M
2023-10-04 106.00 107.26 104.75 107.03 3.3M
2023-10-03 103.57 106.23 103.00 105.59 4.0M
2023-10-02 105.22 105.54 102.47 103.78 4.5M
2023-09-29 106.02 107.51 105.39 105.80 3.7M
2023-09-28 104.76 106.26 103.27 105.37 4.4M
2023-09-27 106.05 106.73 103.50 104.34 5.4M
2023-09-26 107.86 108.12 105.39 105.80 4.0M
2023-09-25 107.89 109.11 107.00 107.86 3.0M
2023-09-22 109.61 110.59 107.72 108.14 4.6M
2023-09-21 115.40 115.89 109.75 109.76 4.4M
2023-09-20 113.91 116.65 112.00 115.66 6.1M
2023-09-19 113.54 115.14 112.16 115.10 6.7M
2023-09-18 116.00 116.23 112.91 113.66 6.1M
2023-09-15 116.86 117.33 115.35 115.68 6.5M
2023-09-14 119.74 120.60 117.13 117.79 7.7M
2023-09-13 124.36 124.58 119.12 120.00 6.3M
2023-09-12 126.62 127.08 123.87 123.89 2.8M
2023-09-11 127.01 128.71 125.45 126.64 3.4M
2023-09-08 123.62 127.28 123.62 127.20 3.8M
2023-09-07 126.63 127.74 123.31 123.72 5.3M
2023-09-06 126.38 128.94 125.65 126.46 5.5M
2023-09-05 130.27 133.96 127.16 127.22 8.1M
2023-09-01 136.55 136.59 128.58 130.27 10.7M
2023-08-31 128.62 139.12 128.48 138.50 19.3M
2023-08-30 155.66 157.80 154.38 157.66 4.1M
2023-08-29 156.88 157.48 154.54 154.99 2.7M
2023-08-28 154.97 156.73 154.88 156.57 2.0M
2023-08-25 154.00 156.17 153.66 154.98 2.2M
2023-08-24 156.41 156.61 152.61 152.98 4.5M
2023-08-23 161.20 161.21 157.65 158.51 2.8M
2023-08-22 161.62 161.62 158.83 159.83 1.6M
2023-08-21 162.35 163.95 161.00 162.28 2.0M
2023-08-18 160.57 163.95 160.42 162.99 1.6M
2023-08-17 163.90 164.65 159.87 160.50 1.8M
2023-08-16 164.94 166.48 163.58 163.68 2.7M
2023-08-15 163.28 163.38 161.13 162.55 1.9M
2023-08-14 164.21 165.26 162.87 163.58 1.4M
2023-08-11 166.60 166.94 164.64 164.85 1.7M
2023-08-10 167.83 169.19 166.92 167.07 1.1M
2023-08-09 165.47 167.70 165.37 167.05 1.7M
2023-08-08 166.22 167.34 164.76 165.27 1.3M
2023-08-07 167.77 169.63 166.53 166.96 1.5M
2023-08-04 169.45 169.45 167.55 167.77 1.5M
2023-08-03 167.88 170.46 167.42 168.84 1.6M
2023-08-02 167.60 170.13 167.21 167.88 1.5M
2023-08-01 169.33 169.93 167.89 168.44 1.2M
2023-07-31 170.60 171.73 167.97 168.86 1.4M
2023-07-28 168.78 171.11 167.82 170.59 2.1M
2023-07-27 165.00 173.47 165.00 167.95 3.1M
2023-07-26 165.49 166.69 164.30 164.88 2.2M
2023-07-25 167.92 167.92 163.11 164.69 2.4M
2023-07-24 168.79 168.79 166.74 167.67 2.2M
2023-07-21 168.24 169.12 165.93 167.09 2.6M
2023-07-20 166.98 169.95 166.03 168.79 3.1M
2023-07-19 165.71 166.52 163.69 166.25 2.3M
2023-07-18 162.08 164.93 161.33 164.49 2.4M
2023-07-17 162.90 163.96 160.94 161.13 2.1M
2023-07-14 165.69 165.99 162.70 163.16 2.3M
2023-07-13 168.77 168.77 165.48 165.66 2.0M
2023-07-12 170.50 170.64 167.41 168.61 2.6M
2023-07-11 168.33 170.20 167.71 169.89 2.0M
2023-07-10 168.75 170.76 168.00 168.99 2.2M
2023-07-07 168.53 170.77 167.70 169.33 2.6M
2023-07-06 169.72 170.16 168.61 168.76 2.4M
2023-07-05 170.38 170.73 168.36 170.16 3.0M
2023-07-03 169.73 171.16 168.23 170.57 1.1M
2023-06-30 167.51 169.83 167.32 169.78 3.3M
2023-06-29 165.96 168.00 165.41 166.77 1.9M
2023-06-28 169.11 169.77 166.33 167.05 2.3M
2023-06-27 167.31 169.64 166.04 169.40 2.7M
2023-06-26 171.39 171.92 167.56 167.69 2.7M
2023-06-23 172.00 173.09 170.03 171.15 7.1M
2023-06-22 169.05 172.54 166.02 172.22 4.9M
2023-06-21 165.30 167.88 164.01 167.05 4.0M
2023-06-20 163.17 165.39 162.00 164.99 4.9M
2023-06-16 163.21 164.65 161.76 164.32 4.8M
2023-06-15 161.26 164.65 160.26 163.68 3.5M
2023-06-14 163.86 164.66 160.84 162.12 6.5M
2023-06-13 154.94 160.16 154.78 160.10 4.5M
2023-06-12 153.70 154.51 151.27 153.99 5.0M
2023-06-09 154.58 155.28 152.75 153.05 3.3M
2023-06-08 156.74 157.30 154.82 155.85 3.0M
2023-06-07 156.76 158.03 154.64 155.54 4.1M
2023-06-06 154.92 159.56 153.81 157.11 5.3M
2023-06-05 163.92 164.68 158.32 158.87 7.2M
2023-06-02 162.20 167.39 159.50 166.12 9.0M
2023-06-01 178.92 179.20 159.12 161.86 18.3M
2023-05-31 203.85 204.67 200.56 201.09 7.9M
2023-05-30 202.79 203.92 200.18 203.84 3.3M
2023-05-26 202.78 206.26 202.30 205.10 2.6M
2023-05-25 203.18 204.66 200.80 203.61 2.5M
2023-05-24 209.40 209.44 206.86 208.85 1.7M
2023-05-23 210.01 210.25 206.71 208.18 1.7M
2023-05-22 213.89 214.21 210.85 211.87 1.6M
2023-05-19 218.11 218.11 214.59 215.08 1.5M
2023-05-18 216.70 218.36 214.50 217.83 1.5M
2023-05-17 215.47 216.43 213.40 216.33 1.5M
2023-05-16 216.35 217.10 214.20 214.94 1.8M
2023-05-15 218.88 219.47 216.32 218.04 1.2M
2023-05-12 217.14 218.61 215.73 218.51 1.2M
2023-05-11 217.13 217.64 215.80 217.29 1.5M
2023-05-10 220.61 221.30 215.74 218.18 1.7M
2023-05-09 220.51 221.50 219.77 220.61 1.2M
2023-05-08 219.00 220.50 218.83 220.00 1.0M
2023-05-05 216.83 220.25 216.83 218.95 1.2M
2023-05-04 217.40 218.50 215.16 216.57 1.4M
2023-05-03 220.56 220.83 216.23 217.18 1.4M
2023-05-02 220.37 220.37 216.62 220.24 1.2M
2023-05-01 221.26 221.38 219.60 220.10 1.1M
2023-04-28 222.16 222.99 220.11 221.46 1.3M
2023-04-27 219.64 222.48 219.59 221.55 1.2M
2023-04-26 218.26 220.06 218.15 219.26 1.2M
2023-04-25 222.59 222.99 218.69 219.44 2.3M
2023-04-24 219.04 222.90 219.04 222.43 1.8M
2023-04-21 220.56 221.35 217.50 218.22 1.0M
2023-04-20 217.30 219.52 216.51 217.90 1.5M
2023-04-19 215.65 216.77 215.21 216.51 1.7M
2023-04-18 213.86 216.90 213.30 216.26 1.6M
2023-04-17 214.41 215.63 212.43 213.52 1.4M
2023-04-14 216.08 217.69 211.82 213.23 2.5M
2023-04-13 215.43 217.26 214.05 216.57 1.5M
2023-04-12 218.38 219.24 216.10 216.24 1.4M
2023-04-11 217.39 219.38 217.31 218.62 1.9M
2023-04-10 211.00 216.94 211.00 216.76 1.6M
2023-04-06 210.86 212.88 210.39 212.44 1.1M
2023-04-05 215.00 215.37 212.00 212.01 1.6M
2023-04-04 211.87 214.47 211.87 214.19 1.8M
2023-04-03 211.42 213.02 209.28 211.87 2.2M
2023-03-31 208.65 210.50 207.63 210.46 2.2M
2023-03-30 208.25 209.48 206.45 207.69 1.8M
2023-03-29 208.45 209.98 204.96 207.14 1.9M
2023-03-28 207.32 210.42 207.17 208.13 1.5M
2023-03-27 206.69 208.83 205.14 206.01 1.6M
2023-03-24 202.59 206.22 201.31 205.81 1.8M
2023-03-23 205.21 206.21 202.49 202.85 2.1M
2023-03-22 209.69 210.17 206.29 206.44 1.8M
2023-03-21 211.75 211.85 207.91 210.09 1.8M
2023-03-20 208.64 211.78 208.18 210.33 1.9M
2023-03-17 211.53 212.19 207.01 208.83 7.7M
2023-03-16 215.81 220.92 211.54 212.09 3.1M
2023-03-15 213.41 218.96 213.00 218.56 2.6M
2023-03-14 217.55 217.55 213.46 215.51 2.8M
2023-03-13 216.46 220.42 216.20 216.80 1.6M
2023-03-10 218.20 219.15 215.95 216.09 1.4M
2023-03-09 217.28 219.33 216.72 217.46 1.6M
2023-03-08 219.29 219.68 216.86 217.66 1.4M
2023-03-07 220.40 222.21 218.23 219.29 1.7M
2023-03-06 218.91 220.64 216.84 219.32 1.8M
2023-03-03 215.62 217.72 214.87 217.69 1.3M
2023-03-02 213.61 217.10 212.59 216.23 2.2M
2023-03-01 214.33 216.30 213.10 213.79 1.9M
2023-02-28 216.28 218.70 215.54 216.30 2.0M
2023-02-27 215.44 216.83 214.19 216.10 2.5M
2023-02-24 215.57 217.20 213.37 214.25 3.2M
2023-02-23 214.98 218.99 212.69 217.11 4.5M
2023-02-22 226.50 227.74 224.81 225.27 1.5M
2023-02-21 224.57 228.63 224.16 226.61 1.7M
2023-02-17 226.24 228.23 225.07 227.82 2.5M
2023-02-16 230.27 231.96 228.72 228.82 1.3M
2023-02-15 230.73 232.18 228.59 232.15 1.1M
2023-02-14 233.74 233.74 228.01 231.38 1.2M
2023-02-13 230.41 233.52 230.00 233.51 1.2M
2023-02-10 229.24 231.17 227.85 229.59 1.2M
2023-02-09 229.00 231.62 228.76 229.00 1.7M
2023-02-08 227.32 228.50 225.82 227.64 1.3M
2023-02-07 226.89 229.08 224.80 228.39 1.8M
2023-02-06 229.71 230.68 227.95 228.34 1.4M
2023-02-03 229.63 229.88 226.48 228.09 2.0M
2023-02-02 234.19 235.00 230.87 231.31 1.9M
2023-02-01 232.60 237.14 230.90 235.61 1.2M
2023-01-31 230.24 233.65 227.23 233.60 3.1M
2023-01-30 236.17 237.39 232.52 232.89 1.7M
2023-01-27 237.78 238.40 235.72 236.11 1.2M
2023-01-26 239.09 239.71 235.22 237.14 3.0M
2023-01-25 233.55 238.69 233.54 238.42 1.9M
2023-01-24 230.70 235.05 230.34 234.12 1.7M
2023-01-23 230.98 231.60 228.40 231.07 1.5M
2023-01-20 225.17 231.37 223.47 230.61 2.1M
2023-01-19 221.29 227.46 220.05 224.47 3.0M
2023-01-18 231.28 232.60 226.15 226.23 2.0M
2023-01-17 231.99 234.15 230.71 232.07 1.8M
2023-01-13 231.30 234.50 228.92 233.52 1.9M
2023-01-12 236.60 236.60 231.22 232.56 2.4M
2023-01-11 241.55 242.17 231.97 236.81 3.3M
2023-01-10 241.31 242.46 238.12 241.76 1.7M
2023-01-09 248.65 248.65 240.13 241.05 2.4M
2023-01-06 247.22 251.00 245.28 248.56 2.2M
2023-01-05 242.82 245.83 241.60 245.42 1.7M
2023-01-04 245.68 247.96 242.49 243.50 2.5M
2023-01-03 247.70 248.36 244.72 246.72 1.8M