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
2023-12-29 411.24 414.27 409.55 412.23 0.4M
2023-12-28 412.74 414.00 410.91 411.21 0.2M
2023-12-27 411.50 414.15 408.77 413.85 0.3M
2023-12-26 408.46 412.51 408.46 411.34 0.3M
2023-12-22 409.00 412.50 407.87 409.84 0.4M
2023-12-21 406.51 409.60 403.28 408.80 0.4M
2023-12-20 406.55 411.21 403.07 403.25 0.4M
2023-12-19 406.00 410.52 403.89 406.55 0.4M
2023-12-18 402.85 405.38 399.17 403.04 0.6M
2023-12-15 399.39 401.81 395.93 400.05 1.4M
2023-12-14 405.00 407.89 400.08 402.85 0.7M
2023-12-13 394.00 404.85 393.00 402.80 0.5M
2023-12-12 398.99 399.00 393.97 396.81 0.5M
2023-12-11 393.01 399.14 392.62 397.48 0.7M
2023-12-08 400.77 401.70 392.52 394.90 0.7M
2023-12-07 394.53 415.81 393.00 402.00 1.2M
2023-12-06 395.62 395.86 390.48 392.54 0.5M
2023-12-05 399.25 401.54 393.50 394.05 0.5M
2023-12-04 395.28 404.68 395.28 399.82 0.8M
2023-12-01 392.87 397.60 388.87 397.18 0.6M
2023-11-30 388.67 394.74 386.88 392.89 0.9M
2023-11-29 390.98 392.87 387.51 388.86 0.6M
2023-11-28 387.07 388.76 383.05 388.27 0.7M
2023-11-27 370.71 389.23 370.18 387.07 1.3M
2023-11-24 368.71 371.14 367.24 370.32 0.2M
2023-11-22 369.95 372.58 368.64 369.49 0.3M
2023-11-21 367.84 371.16 367.80 369.31 0.4M
2023-11-20 372.95 372.95 367.90 368.50 0.6M
2023-11-17 376.96 378.42 369.58 372.42 0.6M
2023-11-16 380.96 384.06 373.16 374.74 0.5M
2023-11-15 382.00 386.51 380.27 381.43 0.6M
2023-11-14 379.52 385.20 379.35 382.41 0.7M
2023-11-13 376.82 376.82 369.32 374.55 0.7M
2023-11-10 372.00 379.33 371.03 378.51 0.7M
2023-11-09 372.65 374.57 367.67 369.69 0.6M
2023-11-08 373.36 377.27 366.58 371.84 0.6M
2023-11-07 367.20 373.54 367.20 371.70 0.6M
2023-11-06 362.53 370.37 361.82 368.25 0.6M
2023-11-03 350.29 363.22 350.29 361.94 0.8M
2023-11-02 349.00 351.84 345.76 348.38 0.6M
2023-11-01 338.98 344.70 332.13 344.13 0.8M
2023-10-31 340.50 341.72 335.30 338.99 0.8M
2023-10-30 342.80 343.37 334.28 338.71 0.7M
2023-10-27 347.51 347.51 339.01 340.60 0.7M
2023-10-26 349.71 351.04 345.32 345.94 0.5M
2023-10-25 353.82 354.55 347.94 349.91 0.4M
2023-10-24 349.85 354.25 349.76 353.59 0.5M
2023-10-23 346.00 350.60 344.33 348.30 0.5M
2023-10-20 344.05 349.45 343.78 347.69 0.7M
2023-10-19 350.23 350.23 342.91 344.31 0.8M
2023-10-18 349.30 350.37 344.48 345.12 0.6M
2023-10-17 350.06 355.72 348.51 350.49 0.6M
2023-10-16 349.32 352.03 344.48 351.68 0.7M
2023-10-13 345.35 359.76 345.35 346.81 0.9M
2023-10-12 359.60 369.37 347.21 350.17 1.8M
2023-10-11 356.12 359.47 352.65 354.05 1.0M
2023-10-10 351.92 358.63 349.59 355.60 0.7M
2023-10-09 335.90 350.72 335.02 350.14 0.9M
2023-10-06 360.35 360.50 330.05 341.56 1.9M
2023-10-05 367.62 368.22 361.68 363.23 0.7M
2023-10-04 365.72 371.70 362.28 371.00 0.6M
2023-10-03 380.57 380.69 362.55 364.18 0.7M
2023-10-02 377.69 382.77 376.52 380.54 0.4M
2023-09-29 384.91 385.11 377.78 378.79 0.5M
2023-09-28 380.31 383.68 377.87 382.31 0.4M
2023-09-27 380.12 384.35 377.91 380.21 0.5M
2023-09-26 386.49 386.89 378.47 379.22 0.5M
2023-09-25 378.36 386.00 378.36 383.11 0.4M
2023-09-22 379.31 383.45 376.36 381.35 0.5M
2023-09-21 382.50 382.50 375.79 378.05 0.4M
2023-09-20 384.41 388.83 384.41 384.84 0.3M
2023-09-19 381.87 383.76 379.14 382.83 0.3M
2023-09-18 387.51 388.81 382.10 384.31 0.5M
2023-09-15 397.84 398.88 387.06 388.48 1.4M
2023-09-14 397.10 399.18 394.32 399.07 0.4M
2023-09-13 394.19 397.17 391.45 396.46 0.4M
2023-09-12 391.92 393.87 387.25 393.59 0.4M
2023-09-11 386.29 396.12 384.14 394.90 0.5M
2023-09-08 390.31 393.02 385.97 387.37 0.4M
2023-09-07 384.21 391.26 382.32 389.35 0.6M
2023-09-06 389.48 391.01 382.50 384.44 0.4M
2023-09-05 394.00 394.83 389.19 389.89 0.6M
2023-09-01 390.83 391.89 388.06 391.14 0.3M
2023-08-31 395.00 396.50 387.09 387.40 0.5M
2023-08-30 386.82 395.46 386.82 394.19 0.4M
2023-08-29 386.13 390.10 385.36 386.17 0.4M
2023-08-28 381.28 390.26 381.06 388.25 0.5M
2023-08-25 380.87 382.56 376.17 380.72 0.4M
2023-08-24 380.51 383.21 378.82 378.86 0.3M
2023-08-23 380.62 384.43 380.25 382.62 0.3M
2023-08-22 379.87 384.91 379.48 379.72 0.4M
2023-08-21 377.66 381.52 375.71 379.88 0.4M
2023-08-18 380.45 382.61 377.50 378.83 0.4M
2023-08-17 389.85 390.41 381.78 382.30 0.4M
2023-08-16 392.17 393.52 389.00 389.11 0.3M
2023-08-15 396.06 397.75 392.80 393.82 0.3M
2023-08-14 393.51 397.89 391.00 397.59 0.4M
2023-08-11 396.64 396.70 392.56 394.17 0.3M
2023-08-10 397.02 400.94 395.45 398.40 0.3M
2023-08-09 400.00 402.08 396.13 396.22 0.5M
2023-08-08 397.36 398.91 394.15 398.01 0.3M
2023-08-07 396.60 399.60 395.36 398.69 0.4M
2023-08-04 403.06 403.06 394.60 395.36 0.4M
2023-08-03 397.26 403.90 395.51 401.36 0.6M
2023-08-02 398.32 401.86 395.05 398.30 0.4M
2023-08-01 396.58 401.31 394.02 399.65 0.6M
2023-07-31 400.23 401.53 394.15 396.74 0.6M
2023-07-28 405.90 406.12 399.79 400.88 0.5M
2023-07-27 400.40 406.31 397.14 402.58 0.6M
2023-07-26 396.30 405.00 394.81 401.36 0.9M
2023-07-25 387.51 399.69 387.00 397.05 1.0M
2023-07-24 400.00 401.77 383.23 385.90 2.0M
2023-07-21 388.40 389.66 384.48 385.44 0.8M
2023-07-20 393.16 393.25 385.24 387.83 0.6M
2023-07-19 396.59 397.72 388.76 392.33 0.4M
2023-07-18 391.00 393.78 388.33 392.29 0.5M
2023-07-17 385.78 392.62 383.21 389.74 0.6M
2023-07-14 387.66 389.40 382.95 384.66 0.6M
2023-07-13 390.71 393.33 385.48 386.87 1.1M
2023-07-12 398.90 409.95 381.24 388.59 2.8M
2023-07-11 346.70 350.82 346.70 349.79 0.5M
2023-07-10 341.99 351.63 341.99 347.41 0.7M
2023-07-07 333.26 344.70 332.44 341.68 0.7M
2023-07-06 332.26 334.68 328.03 333.91 0.5M
2023-07-05 335.55 335.75 331.62 334.96 0.5M
2023-07-03 334.71 338.37 331.32 336.66 0.3M
2023-06-30 332.00 337.16 331.27 336.99 0.5M
2023-06-29 325.67 333.63 325.67 330.73 0.6M
2023-06-28 324.63 325.99 322.79 325.52 0.7M
2023-06-27 320.00 326.05 320.00 324.93 0.4M
2023-06-26 315.00 320.00 313.87 319.24 0.4M
2023-06-23 320.00 321.04 316.59 316.82 0.8M
2023-06-22 322.00 323.44 320.36 321.04 0.3M
2023-06-21 322.27 325.75 321.89 323.11 0.5M
2023-06-20 330.75 331.84 324.89 325.54 0.7M
2023-06-16 330.36 342.70 329.42 331.41 2.1M
2023-06-15 320.00 326.50 318.35 325.46 1.3M
2023-06-14 302.13 307.41 299.50 305.72 0.6M
2023-06-13 301.81 303.59 298.46 301.89 0.7M
2023-06-12 299.41 302.29 297.05 301.86 0.5M
2023-06-09 299.75 300.79 296.51 298.07 0.4M
2023-06-08 296.73 301.95 294.65 299.90 0.5M
2023-06-07 299.03 299.99 294.94 297.56 0.4M
2023-06-06 297.00 299.29 291.28 297.74 0.5M
2023-06-05 302.52 303.25 297.79 297.83 0.5M
2023-06-02 298.28 303.56 298.28 303.19 0.6M
2023-06-01 296.00 300.06 292.88 296.67 0.8M
2023-05-31 291.35 292.91 285.84 289.85 1.0M
2023-05-30 299.27 300.81 291.13 291.39 0.8M
2023-05-26 304.06 307.22 299.27 299.83 0.7M
2023-05-25 306.73 308.72 303.77 304.50 0.5M
2023-05-24 304.19 308.52 301.41 306.80 0.5M
2023-05-23 308.28 308.82 303.41 304.29 0.5M
2023-05-22 313.21 315.84 308.38 308.91 0.4M
2023-05-19 313.60 313.60 308.97 312.46 0.6M
2023-05-18 305.44 311.97 304.33 311.36 0.6M
2023-05-17 302.56 306.25 300.67 305.05 0.7M
2023-05-16 306.96 306.96 300.59 301.85 0.6M
2023-05-15 307.50 308.91 305.50 307.85 0.4M
2023-05-12 307.36 309.01 306.15 307.58 0.3M
2023-05-11 306.86 308.89 305.00 306.93 0.5M
2023-05-10 309.63 310.64 304.32 306.89 0.4M
2023-05-09 308.80 310.16 306.76 308.64 0.4M
2023-05-08 311.11 314.23 308.85 308.94 0.5M
2023-05-05 312.71 315.32 310.78 311.11 0.5M
2023-05-04 312.66 315.99 310.22 311.41 0.5M
2023-05-03 310.71 318.04 309.99 314.86 0.6M
2023-05-02 310.37 313.39 307.54 311.59 0.8M
2023-05-01 316.52 318.17 310.50 311.25 1.2M
2023-04-28 318.33 320.38 314.35 317.47 0.9M
2023-04-27 350.20 353.95 315.12 317.14 2.1M
2023-04-26 328.60 339.57 328.53 339.03 1.1M
2023-04-25 330.86 331.50 327.38 329.63 0.7M
2023-04-24 332.06 332.49 326.59 330.27 0.6M
2023-04-21 325.99 330.56 323.48 330.52 0.7M
2023-04-20 324.97 325.71 321.81 322.90 0.5M
2023-04-19 326.79 328.02 323.70 325.66 0.5M
2023-04-18 330.77 332.18 325.64 326.70 0.6M
2023-04-17 332.33 334.02 328.65 329.90 0.7M
2023-04-14 332.00 335.92 330.09 330.38 0.5M
2023-04-13 327.11 333.32 326.73 332.60 0.5M
2023-04-12 332.85 333.57 326.24 326.44 0.6M
2023-04-11 329.57 333.75 328.09 332.44 0.5M
2023-04-10 328.93 331.44 326.50 329.71 0.5M
2023-04-06 328.90 331.34 327.29 330.58 0.7M
2023-04-05 329.05 332.63 327.60 328.38 0.6M
2023-04-04 331.09 333.14 326.73 328.97 0.7M
2023-04-03 330.10 333.24 325.97 332.52 0.8M
2023-03-31 327.55 332.54 327.19 329.87 1.1M
2023-03-30 329.70 329.70 325.62 327.65 0.8M
2023-03-29 326.81 330.36 325.63 327.58 0.8M
2023-03-28 321.65 324.64 319.89 324.23 0.6M
2023-03-27 314.81 324.01 312.71 322.22 1.3M
2023-03-24 315.69 316.36 310.60 311.51 0.8M
2023-03-23 313.77 318.78 312.33 315.43 0.5M
2023-03-22 316.39 318.15 311.90 312.28 0.5M
2023-03-21 317.42 319.05 314.72 317.64 0.5M
2023-03-20 310.81 317.82 310.81 317.18 0.9M
2023-03-17 314.27 317.48 307.57 310.67 1.9M
2023-03-16 312.96 317.55 310.72 313.94 0.9M
2023-03-15 304.73 313.56 303.90 312.60 0.8M
2023-03-14 305.06 308.47 303.81 307.10 0.6M
2023-03-13 300.00 308.80 297.73 302.59 0.9M
2023-03-10 309.58 309.58 298.78 300.16 1.0M
2023-03-09 312.33 314.14 307.31 309.12 0.6M
2023-03-08 308.71 312.94 308.00 312.13 0.9M
2023-03-07 316.24 320.55 310.54 310.85 1.0M
2023-03-06 309.67 319.10 309.16 316.32 1.5M
2023-03-03 301.90 307.77 301.46 304.76 0.9M
2023-03-02 302.00 305.87 300.00 305.32 0.7M
2023-03-01 293.84 302.66 293.24 301.73 1.4M
2023-02-28 292.53 297.91 291.32 294.01 1.4M
2023-02-27 298.02 300.47 291.00 295.63 1.8M
2023-02-24 302.10 310.50 297.00 297.47 2.2M
2023-02-23 315.15 319.30 302.14 307.86 3.8M
2023-02-22 347.07 351.65 341.35 348.46 1.2M
2023-02-21 352.61 354.54 348.33 350.23 0.5M
2023-02-17 355.88 357.46 351.51 357.36 0.8M
2023-02-16 356.62 359.92 354.52 356.83 0.4M
2023-02-15 346.87 360.32 346.87 360.10 0.6M
2023-02-14 354.64 354.64 345.69 347.58 0.4M
2023-02-13 354.21 357.86 352.39 355.05 0.5M
2023-02-10 352.92 359.35 352.72 354.06 0.7M
2023-02-09 357.33 358.14 353.88 354.97 0.5M
2023-02-08 355.76 356.19 350.21 353.59 0.3M
2023-02-07 353.81 357.71 350.30 357.20 0.3M
2023-02-06 357.28 361.15 354.70 355.98 0.5M
2023-02-03 357.16 363.24 355.06 359.62 0.4M
2023-02-02 365.10 369.97 356.31 360.47 0.7M
2023-02-01 351.35 363.18 350.24 359.79 0.8M
2023-01-31 346.24 353.62 343.37 353.00 0.6M
2023-01-30 354.47 357.22 347.80 348.49 0.5M
2023-01-27 354.25 358.25 352.69 355.17 0.5M
2023-01-26 353.41 360.74 351.11 354.04 0.8M
2023-01-25 336.00 351.00 335.74 350.64 0.6M
2023-01-24 342.79 343.53 334.39 339.34 0.6M
2023-01-23 345.40 347.49 337.65 345.45 0.6M
2023-01-20 350.91 350.91 342.10 348.04 0.6M
2023-01-19 345.77 354.49 345.74 348.85 0.9M
2023-01-18 347.61 350.92 344.33 346.48 0.7M
2023-01-17 345.00 350.87 342.03 344.19 0.7M
2023-01-13 331.99 337.83 323.22 337.44 1.1M
2023-01-12 350.72 351.01 336.83 337.62 0.8M
2023-01-11 342.61 349.97 341.83 349.85 0.7M
2023-01-10 331.85 340.84 330.67 339.73 0.6M
2023-01-09 345.00 349.78 333.02 333.88 0.6M
2023-01-06 338.77 343.16 334.75 342.62 0.5M
2023-01-05 341.00 341.00 335.02 338.83 0.5M
2023-01-04 343.09 345.55 339.51 344.39 0.6M
2023-01-03 350.88 350.88 333.62 339.27 0.6M