杜比

DLB
🏛️ 美国 →
71.51
最后更新: 2025-10-02
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 86.73 86.78 86.07 86.18 0.3M
2023-12-28 86.39 87.12 86.27 86.89 0.3M
2023-12-27 86.49 86.80 86.02 86.44 0.3M
2023-12-26 85.26 86.82 85.26 86.40 0.3M
2023-12-22 85.65 85.80 85.05 85.66 0.5M
2023-12-21 86.37 86.37 84.80 85.23 0.4M
2023-12-20 85.17 86.93 85.17 85.75 0.5M
2023-12-19 85.89 86.55 85.32 85.50 0.6M
2023-12-18 86.56 86.84 85.72 85.85 0.5M
2023-12-15 88.29 88.47 87.30 87.49 0.6M
2023-12-14 88.01 89.28 88.01 88.60 0.4M
2023-12-13 88.75 89.00 87.03 88.11 0.4M
2023-12-12 89.31 89.39 88.82 88.82 0.3M
2023-12-11 89.46 90.06 88.93 89.34 0.5M
2023-12-08 88.03 89.50 88.03 89.38 0.2M
2023-12-07 87.82 88.42 87.38 88.09 0.3M
2023-12-06 88.00 88.78 87.47 87.65 0.3M
2023-12-05 87.26 87.77 87.02 87.54 0.3M
2023-12-04 86.46 87.95 86.46 87.87 0.3M
2023-12-01 85.95 87.06 85.41 87.00 0.3M
2023-11-30 86.15 86.26 85.33 86.13 0.5M
2023-11-29 87.02 87.78 85.92 86.09 0.4M
2023-11-28 86.66 87.22 86.21 86.51 0.4M
2023-11-27 86.04 86.80 85.69 86.76 0.5M
2023-11-24 86.63 86.65 85.86 86.46 0.2M
2023-11-22 85.64 87.01 85.41 86.67 0.6M
2023-11-21 83.66 85.25 83.45 85.00 1.1M
2023-11-20 81.57 83.94 81.57 83.67 0.6M
2023-11-17 80.55 82.60 79.01 81.57 1.7M
2023-11-16 87.61 89.06 87.33 87.77 0.6M
2023-11-15 88.58 89.57 88.35 88.66 0.6M
2023-11-14 87.50 88.83 87.29 88.52 0.5M
2023-11-13 87.00 87.00 86.18 86.68 0.3M
2023-11-10 85.63 87.26 85.08 87.12 0.3M
2023-11-09 86.01 86.53 85.15 85.56 0.2M
2023-11-08 86.30 86.67 85.81 85.85 0.4M
2023-11-07 85.14 86.28 84.74 85.96 0.4M
2023-11-06 84.79 85.22 84.30 85.10 0.3M
2023-11-03 83.92 85.32 83.92 84.73 0.3M
2023-11-02 81.86 83.62 81.48 83.49 0.3M
2023-11-01 81.03 81.94 80.88 81.55 0.4M
2023-10-31 79.56 81.25 79.54 80.94 0.3M
2023-10-30 79.27 79.96 78.93 79.47 0.2M
2023-10-27 79.21 79.49 78.29 78.64 0.2M
2023-10-26 79.82 80.32 79.22 79.23 0.2M
2023-10-25 80.38 80.64 79.44 79.46 0.3M
2023-10-24 80.40 81.44 80.24 80.59 0.3M
2023-10-23 79.60 80.42 79.36 80.00 0.3M
2023-10-20 80.10 80.48 78.93 79.88 0.4M
2023-10-19 80.92 81.38 80.20 80.41 0.4M
2023-10-18 81.38 82.01 80.64 80.79 0.3M
2023-10-17 81.03 82.94 80.81 82.01 0.4M
2023-10-16 81.06 82.42 81.03 81.55 0.3M
2023-10-13 80.99 81.36 80.12 80.44 0.3M
2023-10-12 81.74 82.23 80.79 81.30 0.2M
2023-10-11 81.81 82.23 81.27 81.81 0.2M
2023-10-10 81.12 82.32 80.66 81.66 0.3M
2023-10-09 80.02 81.01 79.76 80.88 0.3M
2023-10-06 79.29 81.06 79.29 80.62 0.3M
2023-10-05 79.50 80.27 79.27 79.86 0.3M
2023-10-04 79.36 79.95 78.75 79.62 0.4M
2023-10-03 80.15 80.94 78.88 79.15 0.4M
2023-10-02 79.25 80.82 78.79 80.70 0.5M
2023-09-29 80.05 80.23 79.12 79.26 0.4M
2023-09-28 77.97 79.90 77.97 79.34 0.4M
2023-09-27 78.89 79.21 78.20 78.28 0.3M
2023-09-26 80.03 80.03 78.34 78.36 0.3M
2023-09-25 81.07 81.53 80.31 80.53 0.3M
2023-09-22 81.49 82.36 81.23 81.24 0.2M
2023-09-21 81.44 81.87 81.14 81.28 0.3M
2023-09-20 82.70 83.25 81.82 81.84 0.3M
2023-09-19 82.26 82.97 81.90 82.38 0.4M
2023-09-18 81.48 82.64 81.39 82.47 0.3M
2023-09-15 82.17 82.17 81.29 81.77 0.7M
2023-09-14 81.63 82.58 81.59 82.32 0.3M
2023-09-13 81.90 82.14 81.28 81.48 0.4M
2023-09-12 82.77 83.71 81.74 82.02 0.5M
2023-09-11 83.86 84.01 83.09 83.46 0.3M
2023-09-08 83.60 83.89 83.20 83.52 0.2M
2023-09-07 83.23 84.21 83.10 83.93 0.4M
2023-09-06 84.38 84.57 83.73 83.99 0.3M
2023-09-05 84.50 85.04 83.99 84.48 0.3M
2023-09-01 84.82 85.25 84.47 85.03 0.3M
2023-08-31 85.28 85.49 84.38 84.47 0.7M
2023-08-30 84.84 85.61 84.73 85.29 0.4M
2023-08-29 83.91 84.98 83.91 84.98 0.4M
2023-08-28 83.66 84.70 83.56 84.21 0.5M
2023-08-25 82.84 84.15 82.55 83.62 0.5M
2023-08-24 83.75 84.20 82.81 82.84 0.5M
2023-08-23 83.22 83.88 82.75 83.58 0.7M
2023-08-22 85.64 86.12 82.87 83.15 1.5M
2023-08-21 84.81 86.62 84.47 85.66 11.1M
2023-08-18 82.51 85.59 81.94 84.81 3.2M
2023-08-17 76.42 77.88 76.42 76.82 0.6M
2023-08-16 76.90 77.29 75.87 76.09 0.4M
2023-08-15 77.65 78.05 77.06 77.12 0.4M
2023-08-14 76.43 78.05 76.38 78.01 0.5M
2023-08-11 76.42 77.04 76.08 76.69 0.3M
2023-08-10 77.75 78.04 76.63 76.90 0.4M
2023-08-09 77.38 77.92 76.49 77.13 0.3M
2023-08-08 78.07 78.16 76.80 77.56 0.4M
2023-08-07 79.13 80.84 78.63 78.94 0.5M
2023-08-04 86.30 86.49 79.00 79.25 1.2M
2023-08-03 87.32 87.93 87.05 87.84 0.4M
2023-08-02 88.17 88.17 87.27 87.87 0.3M
2023-08-01 88.31 89.25 88.25 88.87 0.3M
2023-07-31 88.55 88.86 88.09 88.61 0.4M
2023-07-28 88.14 88.60 87.93 88.43 0.3M
2023-07-27 89.89 89.98 87.52 87.69 0.4M
2023-07-26 89.09 89.59 88.70 89.22 0.2M
2023-07-25 88.62 89.38 88.48 89.30 0.2M
2023-07-24 88.80 89.22 88.06 88.57 0.2M
2023-07-21 89.26 89.45 88.56 88.80 0.2M
2023-07-20 89.80 89.95 88.18 88.87 0.4M
2023-07-19 90.00 90.46 89.65 90.06 0.2M
2023-07-18 88.82 89.79 88.67 89.79 0.3M
2023-07-17 89.15 89.93 88.29 89.03 0.3M
2023-07-14 90.50 90.65 89.35 89.38 0.3M
2023-07-13 89.89 91.02 89.51 90.62 0.5M
2023-07-12 88.99 89.95 88.66 89.92 0.4M
2023-07-11 87.69 88.85 87.47 88.78 0.5M
2023-07-10 85.83 87.92 85.83 87.49 0.4M
2023-07-07 85.27 86.61 85.27 85.87 0.4M
2023-07-06 83.13 85.32 83.13 85.31 0.4M
2023-07-05 83.14 83.91 83.14 83.82 0.2M
2023-07-03 83.25 84.00 83.25 83.67 0.1M
2023-06-30 83.03 84.28 83.03 83.68 0.3M
2023-06-29 82.95 83.15 82.38 82.50 0.3M
2023-06-28 82.00 82.74 81.62 82.72 0.3M
2023-06-27 81.69 82.48 81.46 82.30 0.2M
2023-06-26 81.14 81.80 80.82 81.30 0.2M
2023-06-23 82.21 82.21 80.63 80.93 0.5M
2023-06-22 83.15 83.27 82.59 82.79 0.2M
2023-06-21 84.25 84.36 82.70 83.20 0.2M
2023-06-20 83.32 84.68 83.28 84.47 0.4M
2023-06-16 84.32 84.75 83.53 83.98 0.5M
2023-06-15 83.81 84.39 83.06 84.22 0.3M
2023-06-14 84.38 85.31 83.95 84.21 0.2M
2023-06-13 84.49 85.07 84.07 84.53 0.3M
2023-06-12 83.46 84.30 83.28 84.16 0.3M
2023-06-09 83.52 84.16 83.01 83.09 0.3M
2023-06-08 82.84 83.55 82.14 83.50 0.2M
2023-06-07 82.86 83.91 82.38 82.95 0.4M
2023-06-06 82.61 83.20 82.54 82.98 0.4M
2023-06-05 83.00 83.60 82.23 82.73 0.3M
2023-06-02 82.14 83.63 82.09 83.43 0.5M
2023-06-01 82.14 82.51 81.75 81.87 0.4M
2023-05-31 80.88 82.64 80.77 82.53 0.8M
2023-05-30 82.54 82.70 80.75 81.06 0.3M
2023-05-26 82.33 83.38 82.09 82.11 0.4M
2023-05-25 82.23 82.57 81.61 82.19 0.3M
2023-05-24 82.59 82.60 81.54 81.90 0.4M
2023-05-23 82.96 83.78 82.55 82.70 0.3M
2023-05-22 83.45 83.98 83.05 83.38 0.2M
2023-05-19 83.49 84.21 83.40 83.60 0.4M
2023-05-18 83.49 84.24 82.98 83.42 0.6M
2023-05-17 83.58 84.21 83.11 83.37 0.3M
2023-05-16 83.77 84.12 83.12 83.40 0.2M
2023-05-15 83.87 84.53 83.72 84.32 0.2M
2023-05-12 84.16 84.20 83.61 84.15 0.2M
2023-05-11 85.44 85.93 83.73 84.20 0.3M
2023-05-10 84.96 85.45 84.20 85.44 0.5M
2023-05-09 83.77 84.25 83.63 84.12 0.3M
2023-05-08 84.70 84.90 83.04 83.92 0.4M
2023-05-05 83.05 84.80 82.98 84.69 0.4M
2023-05-04 82.26 82.58 81.57 81.82 0.2M
2023-05-03 82.62 83.72 82.61 82.76 0.4M
2023-05-02 83.35 83.35 81.93 82.48 0.3M
2023-05-01 83.70 84.57 83.23 83.44 0.3M
2023-04-28 83.31 84.42 83.12 83.69 0.3M
2023-04-27 82.30 83.55 81.90 83.37 0.3M
2023-04-26 82.54 83.03 81.92 81.95 0.2M
2023-04-25 82.93 83.13 82.42 82.43 0.3M
2023-04-24 84.12 84.43 83.25 83.48 0.3M
2023-04-21 84.92 85.66 84.05 84.29 0.4M
2023-04-20 85.15 85.60 84.68 85.03 0.3M
2023-04-19 85.33 85.89 84.86 85.34 0.2M
2023-04-18 86.00 86.00 85.29 85.80 0.2M
2023-04-17 85.80 85.86 84.92 85.64 0.2M
2023-04-14 85.65 86.40 84.96 85.57 0.2M
2023-04-13 84.58 86.09 84.35 85.91 0.3M
2023-04-12 84.76 85.23 84.43 84.45 0.2M
2023-04-11 84.32 84.84 84.06 84.27 0.3M
2023-04-10 83.74 84.54 83.61 84.43 0.3M
2023-04-06 84.21 84.91 84.14 84.45 0.3M
2023-04-05 84.75 84.83 83.97 84.39 0.4M
2023-04-04 85.36 85.72 84.78 84.97 0.3M
2023-04-03 85.07 85.67 84.78 85.49 0.3M
2023-03-31 84.49 85.44 84.04 85.42 0.5M
2023-03-30 84.08 84.35 83.90 84.33 0.2M
2023-03-29 83.70 84.63 83.00 83.80 0.3M
2023-03-28 83.23 83.59 82.39 83.24 0.3M
2023-03-27 83.06 83.49 82.40 83.44 0.4M
2023-03-24 82.53 83.20 81.78 82.83 0.4M
2023-03-23 82.62 83.45 81.79 82.50 0.4M
2023-03-22 83.33 83.97 82.05 82.06 0.3M
2023-03-21 83.04 83.47 82.32 83.36 0.4M
2023-03-20 81.19 82.90 81.19 82.61 0.3M
2023-03-17 82.43 82.43 80.26 80.75 0.7M
2023-03-16 79.65 82.23 79.06 82.19 0.4M
2023-03-15 79.94 80.54 79.49 79.86 0.7M
2023-03-14 80.95 81.67 80.46 80.95 0.4M
2023-03-13 79.64 80.88 78.48 80.00 0.3M
2023-03-10 81.28 81.67 79.66 80.25 0.4M
2023-03-09 82.87 83.19 81.29 81.64 0.3M
2023-03-08 82.59 83.19 82.13 82.73 0.2M
2023-03-07 82.33 82.82 82.10 82.51 0.4M
2023-03-06 83.49 84.26 82.08 82.34 0.4M
2023-03-03 83.38 83.63 82.81 83.47 0.3M
2023-03-02 82.01 82.96 81.61 82.95 0.2M
2023-03-01 82.04 83.00 81.75 82.21 0.3M
2023-02-28 81.87 82.72 81.76 82.28 0.5M
2023-02-27 82.40 82.56 81.74 82.05 0.2M
2023-02-24 81.88 82.43 81.69 81.96 0.3M
2023-02-23 82.93 83.06 82.22 82.74 0.2M
2023-02-22 82.74 82.93 81.95 82.35 0.3M
2023-02-21 82.82 83.41 82.42 82.45 0.5M
2023-02-17 83.96 84.38 83.13 83.51 0.5M
2023-02-16 83.61 84.89 83.46 84.26 0.3M
2023-02-15 83.21 84.88 83.21 84.72 0.5M
2023-02-14 83.31 83.94 82.70 83.82 0.5M
2023-02-13 83.66 83.85 83.20 83.39 0.2M
2023-02-10 83.21 83.94 83.05 83.71 0.2M
2023-02-09 84.91 85.03 83.64 83.94 0.5M
2023-02-08 84.54 85.70 83.88 84.22 0.3M
2023-02-07 83.64 85.09 83.21 84.81 0.6M
2023-02-06 85.91 85.91 83.91 83.92 0.7M
2023-02-03 85.00 88.06 83.02 86.41 0.8M
2023-02-02 81.30 83.46 80.94 82.67 0.6M
2023-02-01 79.51 80.87 79.20 80.42 0.5M
2023-01-31 78.08 79.62 78.08 79.56 0.5M
2023-01-30 79.07 79.42 78.04 78.06 0.6M
2023-01-27 79.20 80.27 79.20 79.78 0.3M
2023-01-26 79.70 79.99 78.78 79.71 0.3M
2023-01-25 78.83 79.68 78.47 79.19 0.3M
2023-01-24 78.55 79.31 78.39 79.30 0.3M
2023-01-23 78.64 82.00 78.06 79.09 0.5M
2023-01-20 77.19 78.29 76.61 78.29 0.4M
2023-01-19 76.00 77.96 75.71 77.09 0.4M
2023-01-18 76.08 76.63 75.45 76.42 0.3M
2023-01-17 75.53 76.12 75.40 75.59 0.2M
2023-01-13 75.28 75.76 75.18 75.55 0.2M
2023-01-12 76.16 76.16 75.04 75.58 0.4M
2023-01-11 74.70 76.20 74.70 76.04 0.2M
2023-01-10 74.09 74.87 73.39 74.59 0.2M
2023-01-09 73.29 74.86 72.91 74.45 0.5M
2023-01-06 71.56 72.93 71.06 72.90 0.2M
2023-01-05 71.43 71.79 70.62 71.05 0.3M
2023-01-04 71.36 72.67 71.29 71.71 0.5M
2023-01-03 71.01 71.44 70.26 71.05 0.4M