杜比

DLB
🏛️ 美国 →
71.26
最后更新: 2025-10-03
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
2024-12-31 78.43 78.88 77.97 78.10 0.2M
2024-12-30 77.97 78.32 76.94 78.06 0.2M
2024-12-27 78.22 78.85 77.83 78.48 0.2M
2024-12-26 77.91 78.88 77.91 78.59 0.3M
2024-12-24 77.63 78.33 77.39 78.28 0.1M
2024-12-23 76.89 77.68 76.55 77.62 0.4M
2024-12-20 77.08 77.89 76.63 77.29 1.6M
2024-12-19 77.55 77.99 76.70 77.47 0.4M
2024-12-18 78.31 79.18 76.71 77.17 0.7M
2024-12-17 77.49 78.56 77.02 78.47 0.5M
2024-12-16 79.15 79.78 77.74 77.91 0.5M
2024-12-13 80.17 80.17 78.83 79.18 0.3M
2024-12-12 79.54 80.38 79.36 80.25 0.5M
2024-12-11 79.47 80.25 78.67 79.91 0.7M
2024-12-10 79.14 79.87 78.53 79.39 0.5M
2024-12-09 79.55 80.29 79.08 79.40 0.7M
2024-12-06 79.56 80.00 77.99 79.15 0.5M
2024-12-05 80.21 80.29 79.04 79.32 0.5M
2024-12-04 80.23 80.84 79.62 80.47 0.5M
2024-12-03 79.50 79.86 78.32 79.63 0.6M
2024-12-02 78.32 80.87 78.20 80.47 0.7M
2024-11-29 78.08 78.83 77.87 78.32 0.2M
2024-11-27 80.04 80.19 77.86 78.20 0.4M
2024-11-26 80.19 81.20 79.69 80.33 0.5M
2024-11-25 80.50 81.44 80.08 80.30 0.9M
2024-11-22 80.00 81.56 79.69 80.55 0.6M
2024-11-21 81.12 81.23 78.38 80.25 1.4M
2024-11-20 75.50 82.43 74.33 81.98 1.5M
2024-11-19 70.83 71.32 70.47 70.91 0.4M
2024-11-18 71.90 72.87 70.91 71.35 0.4M
2024-11-15 73.38 73.63 71.24 71.73 0.4M
2024-11-14 73.50 73.73 72.78 73.17 0.4M
2024-11-13 73.83 74.75 73.52 73.53 0.3M
2024-11-12 75.06 75.50 73.85 73.93 0.3M
2024-11-11 75.49 75.84 75.07 75.47 0.2M
2024-11-08 75.46 75.76 74.65 75.15 0.3M
2024-11-07 76.00 76.04 75.29 75.86 0.2M
2024-11-06 76.69 76.76 74.85 75.47 0.3M
2024-11-05 73.43 74.80 73.43 74.53 0.2M
2024-11-04 73.73 74.46 73.27 73.39 0.2M
2024-11-01 72.90 73.83 72.90 73.65 0.2M
2024-10-31 73.34 73.86 72.86 72.90 0.2M
2024-10-30 73.34 74.27 73.18 73.40 0.2M
2024-10-29 72.87 73.88 72.71 73.68 0.2M
2024-10-28 73.11 73.80 72.83 73.00 0.2M
2024-10-25 72.66 73.35 72.57 72.79 0.2M
2024-10-24 73.07 73.14 72.40 72.52 0.2M
2024-10-23 73.20 73.54 72.06 72.69 0.4M
2024-10-22 74.14 74.14 73.24 73.28 0.2M
2024-10-21 74.63 74.84 73.70 74.26 0.3M
2024-10-18 73.52 74.83 73.52 74.82 0.3M
2024-10-17 73.96 74.29 72.96 74.06 0.2M
2024-10-16 73.90 74.45 73.46 74.02 0.3M
2024-10-15 74.20 74.77 73.37 73.50 0.3M
2024-10-14 74.36 74.60 74.01 74.36 0.3M
2024-10-11 73.10 74.16 73.10 74.06 0.4M
2024-10-10 73.76 73.88 73.22 73.28 0.3M
2024-10-09 74.41 74.74 73.65 73.87 0.3M
2024-10-08 74.76 75.11 73.95 74.17 0.3M
2024-10-07 75.43 75.54 74.50 74.74 0.2M
2024-10-04 76.29 76.29 75.10 75.71 0.2M
2024-10-03 76.22 76.58 75.39 75.62 0.4M
2024-10-02 75.90 77.24 75.71 76.69 0.4M
2024-10-01 76.34 76.34 75.35 75.85 0.3M
2024-09-30 75.62 76.60 75.28 76.53 0.5M
2024-09-27 76.31 76.71 75.56 75.61 0.3M
2024-09-26 75.83 75.85 74.65 75.84 0.4M
2024-09-25 74.34 75.24 73.95 74.99 0.7M
2024-09-24 73.22 74.37 72.95 74.30 0.4M
2024-09-23 73.40 73.77 72.51 72.85 0.3M
2024-09-20 72.75 73.48 72.58 73.26 1.0M
2024-09-19 73.58 73.80 71.46 72.61 0.4M
2024-09-18 71.97 73.54 71.60 72.68 0.4M
2024-09-17 72.14 72.31 71.10 71.88 0.3M
2024-09-16 71.95 72.42 70.47 71.70 0.3M
2024-09-13 70.02 71.75 69.76 71.70 0.3M
2024-09-12 69.50 69.80 68.85 69.72 0.3M
2024-09-11 69.08 69.66 68.64 69.55 0.4M
2024-09-10 69.05 69.57 68.71 69.33 0.3M
2024-09-09 68.45 69.34 68.45 69.11 0.4M
2024-09-06 69.13 69.41 68.34 68.48 0.4M
2024-09-05 70.54 70.61 68.96 69.19 0.3M
2024-09-04 70.08 71.23 70.08 70.68 0.4M
2024-09-03 71.10 71.39 70.30 70.33 0.5M
2024-08-30 71.44 71.77 70.80 71.36 1.1M
2024-08-29 70.55 72.11 70.55 71.55 0.5M
2024-08-28 71.28 71.28 70.02 70.05 0.6M
2024-08-27 70.95 71.76 70.95 71.40 0.5M
2024-08-26 71.87 72.31 70.28 71.07 1.2M
2024-08-23 72.32 72.83 71.22 71.57 0.8M
2024-08-22 73.65 73.98 71.61 71.90 0.9M
2024-08-21 72.70 73.68 72.49 73.55 0.4M
2024-08-20 71.79 72.58 71.54 72.47 0.8M
2024-08-19 71.75 72.38 71.47 71.93 0.4M
2024-08-16 71.74 71.95 71.44 71.79 0.5M
2024-08-15 70.97 71.91 70.81 71.82 0.8M
2024-08-14 69.59 70.20 68.80 70.11 0.7M
2024-08-13 66.86 69.52 66.86 69.44 0.8M
2024-08-12 67.59 67.60 66.35 66.75 0.5M
2024-08-09 68.43 68.43 66.84 67.58 0.8M
2024-08-08 72.14 72.14 66.47 67.96 1.1M
2024-08-07 74.30 75.01 73.10 73.22 0.8M
2024-08-06 74.00 74.60 73.41 73.57 0.7M
2024-08-05 74.33 74.59 73.27 73.58 0.6M
2024-08-02 76.43 76.48 75.41 76.24 0.5M
2024-08-01 78.72 79.44 76.68 77.05 0.4M
2024-07-31 78.93 79.30 78.42 78.76 0.6M
2024-07-30 78.94 79.09 78.41 78.48 0.3M
2024-07-29 78.17 79.28 78.17 78.68 0.5M
2024-07-26 78.07 78.86 78.07 78.37 0.4M
2024-07-25 77.95 78.59 77.47 77.80 0.7M
2024-07-24 78.47 78.82 77.69 77.74 0.5M
2024-07-23 80.01 80.07 78.58 78.58 0.4M
2024-07-22 78.97 80.36 78.91 80.33 0.4M
2024-07-19 80.96 80.96 78.87 78.90 0.3M
2024-07-18 81.07 81.84 80.46 80.80 0.4M
2024-07-17 80.44 81.65 80.01 81.27 0.4M
2024-07-16 80.07 80.63 79.80 80.44 0.4M
2024-07-15 80.02 80.39 79.46 79.62 0.3M
2024-07-12 79.94 80.39 79.62 79.81 0.4M
2024-07-11 79.69 80.00 79.19 79.62 0.4M
2024-07-10 78.98 79.10 78.35 79.01 0.3M
2024-07-09 79.50 79.50 78.68 78.88 0.3M
2024-07-08 79.63 79.78 79.11 79.54 0.3M
2024-07-05 80.00 80.25 79.57 79.83 0.3M
2024-07-03 80.02 80.86 79.73 80.00 0.3M
2024-07-02 80.39 81.68 80.32 80.35 0.6M
2024-07-01 79.23 80.26 78.91 80.24 0.6M
2024-06-28 79.56 80.01 79.17 79.23 0.5M
2024-06-27 78.70 79.45 78.05 79.26 0.4M
2024-06-26 78.23 79.15 78.08 78.63 0.3M
2024-06-25 80.22 80.22 78.49 78.50 0.3M
2024-06-24 79.89 80.55 79.89 80.13 0.2M
2024-06-21 79.45 80.00 79.06 79.99 0.8M
2024-06-20 78.76 79.52 78.19 79.17 0.3M
2024-06-18 78.84 79.29 78.04 78.75 0.4M
2024-06-17 78.18 79.18 77.88 78.97 0.4M
2024-06-14 77.30 78.29 77.11 78.23 0.5M
2024-06-13 78.99 78.99 77.90 77.94 0.2M
2024-06-12 79.97 80.26 78.66 79.02 0.3M
2024-06-11 78.69 79.26 78.50 79.23 0.3M
2024-06-10 78.85 79.42 78.46 79.11 0.2M
2024-06-07 79.73 79.97 79.27 79.35 0.2M
2024-06-06 80.12 80.45 79.68 80.01 0.3M
2024-06-05 80.93 80.96 79.50 79.96 0.4M
2024-06-04 80.52 80.90 79.93 80.59 0.3M
2024-06-03 81.79 81.99 79.69 80.80 0.5M
2024-05-31 79.54 81.11 79.48 81.01 0.5M
2024-05-30 78.15 79.31 77.74 79.29 0.4M
2024-05-29 78.53 78.66 77.78 78.23 0.2M
2024-05-28 79.62 79.85 78.95 79.29 0.2M
2024-05-24 80.20 80.37 79.58 79.71 0.2M
2024-05-23 81.37 81.43 79.78 80.04 0.2M
2024-05-22 81.73 81.96 80.54 81.13 0.4M
2024-05-21 82.33 82.51 81.41 81.63 0.5M
2024-05-20 83.85 84.00 82.57 82.69 0.4M
2024-05-17 83.70 84.17 83.08 83.85 0.4M
2024-05-16 83.52 83.75 82.58 83.62 0.4M
2024-05-15 83.15 84.27 82.75 83.70 0.3M
2024-05-14 82.68 82.87 81.83 82.57 0.5M
2024-05-13 82.84 83.24 82.19 82.22 0.3M
2024-05-10 83.12 83.35 82.36 82.72 0.3M
2024-05-09 82.55 83.15 82.03 82.81 0.3M
2024-05-08 82.84 82.84 82.31 82.63 0.2M
2024-05-07 82.20 83.93 81.60 82.94 0.7M
2024-05-06 82.53 82.67 80.45 82.00 0.5M
2024-05-03 81.38 85.30 79.40 82.08 0.7M
2024-05-02 78.07 79.78 77.50 79.71 0.6M
2024-05-01 77.66 78.51 77.48 77.58 0.3M
2024-04-30 79.10 79.38 77.65 77.66 0.5M
2024-04-29 79.59 79.99 79.10 79.37 0.3M
2024-04-26 80.35 81.02 79.15 79.20 0.2M
2024-04-25 78.84 80.06 78.84 79.91 0.2M
2024-04-24 79.17 79.91 79.08 79.58 0.2M
2024-04-23 78.73 79.67 78.73 79.16 0.2M
2024-04-22 78.70 79.66 78.27 78.81 0.3M
2024-04-19 78.46 78.91 77.96 78.18 0.3M
2024-04-18 77.95 78.50 77.54 78.29 0.2M
2024-04-17 78.99 79.03 77.97 77.98 0.2M
2024-04-16 78.58 79.31 78.46 78.64 0.3M
2024-04-15 80.74 80.74 78.52 78.61 0.3M
2024-04-12 80.88 81.16 79.92 80.19 0.3M
2024-04-11 81.57 81.99 81.10 81.52 0.3M
2024-04-10 82.24 82.38 81.25 81.36 0.4M
2024-04-09 83.49 83.80 82.07 83.39 0.7M
2024-04-08 82.59 83.53 82.44 83.17 0.2M
2024-04-05 82.23 82.86 82.09 82.51 0.2M
2024-04-04 83.53 83.55 81.98 82.13 0.2M
2024-04-03 83.08 83.68 82.79 82.87 0.2M
2024-04-02 83.00 83.48 82.10 83.40 0.3M
2024-04-01 83.64 83.77 82.99 83.56 0.2M
2024-03-28 83.60 84.11 83.60 83.77 0.2M
2024-03-27 83.07 83.58 82.69 83.57 0.4M
2024-03-26 83.63 83.63 82.45 82.53 0.2M
2024-03-25 83.34 83.67 82.41 83.22 0.3M
2024-03-22 84.15 84.15 83.16 83.71 0.2M
2024-03-21 84.36 84.76 84.11 84.14 0.2M
2024-03-20 83.80 84.34 83.27 83.99 0.2M
2024-03-19 83.60 84.24 83.19 83.65 0.3M
2024-03-18 83.96 84.24 83.67 83.76 0.4M
2024-03-15 83.01 84.10 82.85 83.82 0.6M
2024-03-14 84.10 84.13 82.75 83.46 0.3M
2024-03-13 84.04 84.41 83.91 84.15 0.3M
2024-03-12 83.77 84.26 83.55 83.88 0.2M
2024-03-11 82.75 83.85 82.28 83.83 0.2M
2024-03-08 82.80 83.61 82.00 82.82 0.2M
2024-03-07 82.01 82.50 81.22 82.34 0.2M
2024-03-06 81.89 81.89 81.10 81.54 0.5M
2024-03-05 82.02 82.20 81.00 81.19 0.3M
2024-03-04 82.42 82.68 82.29 82.60 0.2M
2024-03-01 80.88 82.45 80.61 82.35 0.3M
2024-02-29 82.15 82.54 80.93 81.00 0.7M
2024-02-28 81.04 81.88 80.81 81.85 0.3M
2024-02-27 81.24 81.42 80.96 81.27 0.3M
2024-02-26 79.81 81.18 79.81 81.08 0.4M
2024-02-23 79.87 80.05 79.35 79.99 0.2M
2024-02-22 79.58 80.08 79.18 79.71 0.3M
2024-02-21 77.66 78.86 77.66 78.83 0.3M
2024-02-20 77.77 78.50 77.56 78.31 0.4M
2024-02-16 78.64 79.11 77.95 78.06 0.4M
2024-02-15 79.46 79.78 78.82 79.00 0.3M
2024-02-14 78.69 79.52 78.09 79.36 0.3M
2024-02-13 78.52 78.97 77.82 78.04 0.4M
2024-02-12 80.27 80.52 79.82 79.85 0.3M
2024-02-09 80.69 81.07 80.38 80.58 0.5M
2024-02-08 78.82 80.97 78.61 80.70 0.4M
2024-02-07 79.52 79.52 78.72 79.22 0.4M
2024-02-06 78.95 79.54 78.95 79.40 0.4M
2024-02-05 80.09 80.13 77.77 78.97 0.6M
2024-02-02 83.66 83.66 79.34 80.26 0.8M
2024-02-01 83.24 84.86 83.24 84.82 0.5M
2024-01-31 84.44 84.45 83.12 83.18 0.4M
2024-01-30 85.00 85.05 84.34 84.66 0.4M
2024-01-29 84.04 84.71 83.54 84.68 0.4M
2024-01-26 84.81 84.98 84.02 84.15 0.3M
2024-01-25 85.84 85.84 84.34 84.62 0.3M
2024-01-24 86.10 86.37 84.93 85.19 1.4M
2024-01-23 85.66 85.82 85.27 85.76 0.6M
2024-01-22 84.88 85.59 84.83 85.19 0.4M
2024-01-19 84.71 84.97 83.84 84.37 0.3M
2024-01-18 84.23 84.26 83.57 84.26 0.6M
2024-01-17 83.90 84.00 82.99 83.53 0.4M
2024-01-16 85.24 85.40 84.42 84.64 0.3M
2024-01-12 85.95 85.98 85.32 85.75 0.3M
2024-01-11 84.92 85.79 84.70 85.65 0.6M
2024-01-10 84.73 85.00 84.33 84.90 0.5M
2024-01-09 84.53 85.08 84.51 84.71 0.4M
2024-01-08 84.71 85.02 84.53 84.97 0.5M
2024-01-05 84.28 84.72 84.18 84.32 0.4M
2024-01-04 84.36 84.96 84.19 84.55 0.3M
2024-01-03 85.23 85.24 84.16 84.58 0.4M
2024-01-02 85.62 86.12 85.07 85.72 0.5M