达美乐比萨

DPZ
🏛️ 美国 →
431.71
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
2022-12-30 346.84 346.84 341.55 346.40 0.3M
2022-12-29 346.40 353.21 345.02 349.80 0.3M
2022-12-28 354.32 355.74 344.38 344.41 0.3M
2022-12-27 352.05 354.94 347.48 354.40 0.3M
2022-12-23 351.35 354.34 347.00 353.02 0.3M
2022-12-22 355.84 355.84 343.92 352.21 0.4M
2022-12-21 355.11 360.29 355.06 358.33 0.4M
2022-12-20 355.97 355.99 349.81 353.73 0.4M
2022-12-19 358.25 360.72 354.81 356.33 0.4M
2022-12-16 354.09 361.69 351.24 357.23 0.9M
2022-12-15 365.05 365.05 351.48 356.99 0.6M
2022-12-14 360.00 369.18 358.19 366.74 0.7M
2022-12-13 371.63 374.11 361.64 361.87 0.7M
2022-12-12 363.30 364.59 358.57 363.35 0.5M
2022-12-09 372.74 378.64 362.51 362.65 0.6M
2022-12-08 373.46 375.55 368.63 374.94 0.4M
2022-12-07 368.64 373.59 366.67 372.14 0.4M
2022-12-06 378.74 379.00 363.73 369.36 0.6M
2022-12-05 387.45 387.60 378.16 381.26 0.6M
2022-12-02 381.10 385.04 379.38 382.76 0.4M
2022-12-01 391.22 392.04 384.85 385.58 0.4M
2022-11-30 383.05 391.00 377.08 388.73 0.9M
2022-11-29 381.41 384.49 378.46 383.06 0.4M
2022-11-28 388.94 391.53 381.77 382.29 0.4M
2022-11-25 392.56 395.00 387.31 389.06 0.2M
2022-11-23 378.86 392.00 378.53 391.74 0.5M
2022-11-22 375.84 377.83 372.50 376.07 0.3M
2022-11-21 368.58 379.57 368.58 377.83 0.7M
2022-11-18 374.19 381.80 365.06 367.89 0.8M
2022-11-17 359.85 366.81 355.73 366.73 0.4M
2022-11-16 368.64 376.59 361.92 364.47 0.5M
2022-11-15 372.43 375.53 365.73 366.74 0.6M
2022-11-14 365.71 378.04 363.91 370.23 0.8M
2022-11-11 357.40 370.72 356.67 366.52 0.7M
2022-11-10 347.79 358.51 342.57 357.82 0.8M
2022-11-09 336.83 339.90 332.75 338.54 0.5M
2022-11-08 347.96 351.35 335.00 337.49 0.6M
2022-11-07 359.95 360.38 347.49 347.93 0.8M
2022-11-04 354.42 360.07 347.93 359.65 0.9M
2022-11-03 335.04 353.15 335.04 352.07 0.9M
2022-11-02 334.48 349.00 333.56 339.03 1.1M
2022-11-01 334.15 334.85 330.11 333.44 0.7M
2022-10-31 334.99 339.20 331.58 332.24 0.5M
2022-10-28 328.94 335.06 327.80 334.80 0.5M
2022-10-27 326.91 337.92 326.91 331.50 0.9M
2022-10-26 329.77 331.15 321.57 322.02 0.8M
2022-10-25 324.97 332.79 324.82 328.88 0.6M
2022-10-24 322.98 323.59 315.69 323.16 0.6M
2022-10-21 320.42 322.74 314.12 321.56 0.8M
2022-10-20 322.22 327.71 318.91 319.50 0.7M
2022-10-19 327.59 331.97 321.43 323.40 0.7M
2022-10-18 323.46 331.33 322.04 328.90 1.2M
2022-10-17 322.99 326.99 318.14 321.16 1.0M
2022-10-14 334.00 334.13 316.93 317.34 1.4M
2022-10-13 318.00 335.93 313.08 333.26 2.9M
2022-10-12 303.30 305.24 299.41 301.76 0.8M
2022-10-11 310.52 312.04 302.35 303.50 1.0M
2022-10-10 315.70 316.01 304.42 309.67 1.0M
2022-10-07 320.43 321.04 312.86 314.52 0.7M
2022-10-06 336.28 336.75 320.89 324.22 0.7M
2022-10-05 328.00 336.65 324.53 335.13 0.7M
2022-10-04 328.94 333.84 327.34 330.61 1.0M
2022-10-03 311.15 318.33 300.63 316.44 0.8M
2022-09-30 315.29 319.68 310.07 310.20 0.6M
2022-09-29 318.64 323.32 310.99 316.35 0.8M
2022-09-28 318.14 323.38 313.18 321.18 0.6M
2022-09-27 326.84 328.92 313.22 314.19 0.9M
2022-09-26 329.54 329.54 321.46 324.74 0.8M
2022-09-23 324.00 336.52 322.01 330.00 1.4M
2022-09-22 330.11 331.67 319.62 320.14 1.0M
2022-09-21 334.40 341.23 330.56 333.20 0.9M
2022-09-20 329.79 336.21 326.82 332.35 1.2M
2022-09-19 341.21 342.73 330.04 332.98 0.9M
2022-09-16 348.26 350.95 338.83 342.97 0.9M
2022-09-15 339.62 351.16 339.44 349.51 0.8M
2022-09-14 350.39 350.59 337.85 340.28 1.2M
2022-09-13 357.30 357.30 349.80 350.38 0.8M
2022-09-12 373.10 378.36 363.69 364.44 0.6M
2022-09-09 363.72 368.61 360.54 367.12 0.8M
2022-09-08 359.57 363.82 357.34 362.00 0.7M
2022-09-07 363.88 366.85 359.93 362.61 0.8M
2022-09-06 365.84 365.84 356.02 362.77 0.7M
2022-09-02 374.61 374.61 364.51 365.80 0.5M
2022-09-01 370.16 372.74 367.26 371.62 0.5M
2022-08-31 381.09 381.69 370.90 371.86 0.5M
2022-08-30 379.56 385.30 377.55 380.37 0.4M
2022-08-29 387.18 387.30 378.46 378.51 0.6M
2022-08-26 407.27 407.48 390.24 390.28 0.5M
2022-08-25 399.31 408.39 396.12 406.97 0.3M
2022-08-24 393.32 397.36 390.02 396.96 0.4M
2022-08-23 401.89 402.60 391.66 392.46 0.5M
2022-08-22 400.42 403.30 397.54 401.21 0.5M
2022-08-19 416.29 416.71 403.63 405.20 0.5M
2022-08-18 412.22 417.23 410.61 416.95 0.4M
2022-08-17 408.74 415.82 406.89 411.99 0.6M
2022-08-16 409.96 415.60 408.98 410.93 0.5M
2022-08-15 411.99 414.51 408.79 410.86 0.4M
2022-08-12 406.21 415.50 406.09 412.24 0.5M
2022-08-11 409.00 410.67 403.30 404.13 0.5M
2022-08-10 398.20 409.00 396.94 405.75 0.8M
2022-08-09 395.11 396.12 390.85 392.56 0.6M
2022-08-08 390.76 397.16 389.77 394.89 0.5M
2022-08-05 390.00 391.98 386.98 387.93 0.4M
2022-08-04 390.41 394.34 387.78 391.34 0.6M
2022-08-03 394.02 394.02 388.30 390.91 0.6M
2022-08-02 388.74 395.75 386.40 391.07 0.4M
2022-08-01 392.31 395.25 389.67 390.12 0.5M
2022-07-29 389.60 394.73 385.26 392.11 0.9M
2022-07-28 394.55 397.05 389.25 389.82 0.7M
2022-07-27 389.34 395.43 389.30 392.99 0.7M
2022-07-26 385.00 393.97 380.75 386.75 0.9M
2022-07-25 401.19 403.08 385.83 387.99 1.0M
2022-07-22 405.40 411.55 396.15 399.27 0.6M
2022-07-21 413.99 426.44 404.38 405.64 1.1M
2022-07-20 410.05 416.08 409.41 410.86 0.9M
2022-07-19 409.99 412.31 404.07 410.24 0.6M
2022-07-18 409.26 411.21 404.34 406.81 0.5M
2022-07-15 401.69 406.91 399.55 406.60 0.4M
2022-07-14 400.00 402.34 396.55 399.15 0.5M
2022-07-13 388.85 405.00 386.39 401.37 0.6M
2022-07-12 396.75 402.74 389.39 391.49 0.5M
2022-07-11 400.98 403.32 396.50 397.25 0.5M
2022-07-08 405.08 409.03 398.80 401.35 0.5M
2022-07-07 395.97 406.27 395.91 405.54 0.5M
2022-07-06 397.48 400.05 393.80 397.57 0.5M
2022-07-05 400.19 401.17 393.72 396.80 0.5M
2022-07-01 392.62 404.59 390.77 403.61 0.3M
2022-06-30 390.00 392.75 386.50 389.71 0.6M
2022-06-29 391.82 392.88 386.33 389.04 0.5M
2022-06-28 396.42 399.42 390.16 390.71 0.4M
2022-06-27 398.55 401.11 392.37 397.58 0.6M
2022-06-24 400.00 400.00 390.12 396.54 0.7M
2022-06-23 392.38 398.34 387.60 398.13 0.5M
2022-06-22 385.37 395.39 382.04 389.76 0.4M
2022-06-21 380.51 388.56 379.30 386.36 0.4M
2022-06-17 381.15 381.86 375.97 379.17 0.6M
2022-06-16 378.44 386.63 374.73 379.55 0.5M
2022-06-15 378.19 387.67 378.19 385.42 0.5M
2022-06-14 378.07 384.00 375.90 377.13 0.6M
2022-06-13 370.72 383.31 370.72 380.63 0.8M
2022-06-10 381.23 382.92 376.56 380.50 0.5M
2022-06-09 380.67 388.20 379.18 385.44 0.6M
2022-06-08 383.44 391.66 383.44 384.00 0.4M
2022-06-07 371.05 385.75 371.05 385.28 0.4M
2022-06-06 370.01 378.48 368.29 377.27 0.5M
2022-06-03 367.60 373.40 366.17 368.12 0.4M
2022-06-02 362.43 375.49 361.18 372.87 0.4M
2022-06-01 364.97 365.33 359.05 360.85 0.4M
2022-05-31 364.61 366.52 359.04 363.17 0.6M
2022-05-27 357.46 366.08 356.35 365.91 0.5M
2022-05-26 355.46 362.04 354.67 355.61 0.4M
2022-05-25 342.26 356.20 342.26 352.57 0.5M
2022-05-24 340.77 344.63 335.60 342.17 0.6M
2022-05-23 344.91 346.66 333.56 343.01 0.5M
2022-05-20 338.49 342.37 330.58 341.69 0.6M
2022-05-19 326.65 339.73 325.48 336.43 0.5M
2022-05-18 331.00 331.61 322.61 328.02 0.5M
2022-05-17 340.38 340.38 331.12 336.46 0.4M
2022-05-16 340.20 340.20 330.72 336.45 0.4M
2022-05-13 331.74 343.55 330.44 340.94 0.5M
2022-05-12 323.09 337.78 321.15 327.85 0.7M
2022-05-11 334.84 335.62 324.51 325.13 0.5M
2022-05-10 338.59 342.00 327.12 335.72 0.5M
2022-05-09 335.55 338.87 331.47 333.60 0.6M
2022-05-06 339.62 346.02 335.30 341.79 0.6M
2022-05-05 347.79 352.25 339.94 341.69 0.6M
2022-05-04 345.09 354.21 337.80 353.20 0.6M
2022-05-03 349.28 349.28 339.59 343.84 0.6M
2022-05-02 341.82 352.27 337.54 351.12 0.7M
2022-04-29 347.79 348.88 337.85 338.00 0.9M
2022-04-28 350.95 361.69 335.63 353.88 1.9M
2022-04-27 370.00 377.66 368.26 372.91 0.7M
2022-04-26 377.34 379.94 366.63 369.73 0.7M
2022-04-25 377.21 379.34 369.38 378.16 0.7M
2022-04-22 390.99 392.67 378.04 378.83 0.3M
2022-04-21 399.48 402.77 390.80 391.00 0.4M
2022-04-20 394.63 397.57 390.11 396.49 0.3M
2022-04-19 378.58 397.72 378.58 394.08 0.4M
2022-04-18 384.41 388.12 376.81 379.49 0.3M
2022-04-14 390.94 393.14 386.90 387.24 0.3M
2022-04-13 387.79 392.45 386.01 392.16 0.4M
2022-04-12 390.61 396.45 388.10 388.57 0.4M
2022-04-11 389.09 395.81 385.46 387.92 0.4M
2022-04-08 404.15 404.15 394.03 394.79 0.7M
2022-04-07 389.34 398.91 386.78 397.40 0.5M
2022-04-06 387.60 393.06 378.46 391.10 0.6M
2022-04-05 394.00 403.28 391.02 391.17 0.6M
2022-04-04 398.00 404.85 393.28 403.79 0.6M
2022-04-01 405.36 405.78 390.23 397.18 0.6M
2022-03-31 408.76 410.06 404.70 407.01 0.7M
2022-03-30 412.03 413.35 402.97 406.27 0.3M
2022-03-29 402.46 414.52 401.63 412.01 0.5M
2022-03-28 397.58 399.63 388.34 399.07 0.5M
2022-03-25 393.97 394.74 386.23 394.74 0.5M
2022-03-24 394.90 394.90 386.56 393.20 0.3M
2022-03-23 396.56 397.71 390.14 393.94 0.3M
2022-03-22 400.86 401.64 394.21 396.83 0.5M
2022-03-21 415.33 418.52 396.18 400.05 0.4M
2022-03-18 409.82 416.47 409.82 415.66 0.4M
2022-03-17 405.00 410.51 402.47 409.46 0.3M
2022-03-16 393.14 405.52 391.13 405.47 0.5M
2022-03-15 387.42 393.97 386.76 389.91 0.3M
2022-03-14 385.96 393.37 381.24 386.18 0.3M
2022-03-11 393.64 395.62 383.31 386.37 0.3M
2022-03-10 395.20 396.00 388.35 393.14 0.3M
2022-03-09 393.75 401.62 389.27 397.19 0.6M
2022-03-08 396.00 410.15 391.88 393.15 0.4M
2022-03-07 413.67 417.94 400.06 400.07 0.5M
2022-03-04 402.66 414.75 400.79 413.71 0.5M
2022-03-03 425.13 425.13 401.84 402.67 0.5M
2022-03-02 425.33 430.94 414.02 423.25 0.7M
2022-03-01 394.50 448.99 391.63 432.21 1.5M
2022-02-28 423.35 434.53 420.62 432.21 0.8M
2022-02-25 417.09 430.25 406.04 429.98 0.6M
2022-02-24 394.25 419.78 390.34 417.41 0.6M
2022-02-23 423.89 424.38 397.19 402.09 1.1M
2022-02-22 432.73 435.97 420.37 422.11 0.4M
2022-02-18 432.16 441.17 432.16 435.62 0.4M
2022-02-17 429.89 438.06 427.97 430.53 0.4M
2022-02-16 429.07 434.00 425.33 433.34 0.3M
2022-02-15 431.77 434.76 429.18 432.00 0.3M
2022-02-14 432.78 435.10 425.79 430.71 0.3M
2022-02-11 440.16 442.08 428.57 431.52 0.3M
2022-02-10 434.99 447.62 433.40 438.58 0.5M
2022-02-09 443.97 449.45 439.56 444.76 0.4M
2022-02-08 433.27 441.49 430.52 438.73 0.3M
2022-02-07 439.77 441.19 433.43 434.36 0.4M
2022-02-04 444.14 446.56 432.00 438.07 0.4M
2022-02-03 448.04 452.51 439.73 443.79 0.4M
2022-02-02 460.54 463.72 450.79 451.94 0.5M
2022-02-01 456.04 461.21 450.10 458.30 0.5M
2022-01-31 442.73 455.44 439.53 454.65 0.5M
2022-01-28 428.98 441.01 423.04 441.01 0.4M
2022-01-27 425.20 437.01 423.18 429.58 0.5M
2022-01-26 441.81 445.03 421.38 423.70 0.5M
2022-01-25 449.06 450.72 435.51 436.36 0.6M
2022-01-24 431.87 457.06 429.82 456.24 0.7M
2022-01-21 450.00 454.67 433.56 434.81 1.0M
2022-01-20 471.83 473.01 451.80 452.27 0.5M
2022-01-19 467.73 474.92 465.78 469.39 0.6M
2022-01-18 467.27 469.26 460.67 466.46 0.7M
2022-01-14 470.76 473.48 460.45 473.04 1.0M
2022-01-13 486.89 491.42 479.34 481.40 0.7M
2022-01-12 483.72 490.37 480.33 486.89 0.5M
2022-01-11 503.66 509.01 485.67 486.42 0.8M
2022-01-10 501.81 504.51 489.15 502.65 0.8M
2022-01-07 524.40 524.40 508.20 508.43 0.5M
2022-01-06 518.57 532.32 512.02 524.41 0.3M
2022-01-05 525.26 534.77 520.36 520.53 0.4M
2022-01-04 553.22 555.00 530.79 535.28 0.5M
2022-01-03 562.78 564.73 541.22 553.22 0.4M