达那俄斯

DAC
🏛️ 美国 →
90.05
最后更新: 2025-09-29
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
2025-09-29 91.92 92.11 89.74 90.05 0.1M
2025-09-26 93.09 93.29 91.62 91.95 0.1M
2025-09-25 93.10 93.59 92.04 92.95 0.1M
2025-09-24 92.80 93.90 92.35 93.02 0.1M
2025-09-23 93.23 93.95 92.41 92.66 0.0M
2025-09-22 92.54 93.26 92.45 92.72 0.0M
2025-09-19 94.40 94.40 91.48 92.60 0.2M
2025-09-18 94.93 95.21 94.00 94.45 0.1M
2025-09-17 94.51 95.52 94.19 94.93 0.0M
2025-09-16 95.50 95.50 94.01 94.65 0.1M
2025-09-15 94.75 96.00 94.66 95.01 0.1M
2025-09-12 94.77 95.78 94.22 94.63 0.1M
2025-09-11 93.59 95.14 93.13 94.80 0.1M
2025-09-10 95.66 95.79 93.29 93.86 0.1M
2025-09-09 95.23 96.41 95.09 96.14 0.1M
2025-09-08 95.46 96.00 94.81 95.77 0.1M
2025-09-05 93.77 95.46 93.70 95.46 0.1M
2025-09-04 94.75 95.48 92.91 93.94 0.1M
2025-09-03 92.39 94.76 92.33 94.68 0.1M
2025-09-02 91.75 92.65 90.71 92.25 0.1M
2025-08-29 92.00 92.44 91.20 91.97 0.1M
2025-08-28 92.04 92.47 90.94 91.95 0.1M
2025-08-27 92.04 92.52 91.50 92.04 0.1M
2025-08-26 92.02 92.64 91.72 91.81 0.1M
2025-08-25 93.58 93.58 92.31 92.47 0.1M
2025-08-22 92.68 94.87 92.66 93.55 0.1M
2025-08-21 92.53 92.93 91.56 92.68 0.1M
2025-08-20 91.36 93.50 91.36 92.13 0.1M
2025-08-19 93.16 93.98 91.66 92.03 0.1M
2025-08-18 92.57 94.28 91.50 94.10 0.1M
2025-08-15 92.94 93.55 92.58 92.58 0.0M
2025-08-14 94.00 94.00 93.00 93.13 0.1M
2025-08-13 94.20 94.93 93.94 93.98 0.1M
2025-08-12 95.19 96.00 94.29 94.50 0.1M
2025-08-11 94.11 95.94 93.76 94.73 0.1M
2025-08-08 94.96 96.40 94.31 94.63 0.0M
2025-08-07 95.42 95.69 93.89 94.30 0.1M
2025-08-06 93.36 96.47 93.15 95.07 0.2M
2025-08-05 90.50 93.11 90.00 92.82 0.1M
2025-08-04 91.16 92.40 90.94 92.34 0.1M
2025-08-01 91.94 91.94 90.08 91.21 0.1M
2025-07-31 91.41 93.27 91.41 91.81 0.1M
2025-07-30 93.69 94.00 91.25 92.05 0.1M
2025-07-29 92.71 93.98 92.26 93.98 0.1M
2025-07-28 92.24 93.22 91.64 93.20 0.1M
2025-07-25 92.09 92.44 91.66 92.24 0.0M
2025-07-24 92.11 92.50 91.81 92.22 0.0M
2025-07-23 90.50 92.64 90.01 92.17 0.1M
2025-07-22 89.87 90.44 89.47 90.12 0.0M
2025-07-21 90.25 90.25 88.70 89.25 0.0M
2025-07-18 91.00 91.00 89.47 89.89 0.0M
2025-07-17 88.35 90.92 88.35 90.58 0.1M
2025-07-16 88.58 88.88 87.18 88.42 0.1M
2025-07-15 89.27 89.67 88.40 88.45 0.0M
2025-07-14 89.98 89.98 88.49 89.35 0.1M
2025-07-11 88.99 90.40 88.99 90.02 0.1M
2025-07-10 87.34 89.73 86.87 89.02 0.1M
2025-07-09 89.71 90.06 86.48 87.34 0.2M
2025-07-08 89.36 90.95 88.85 89.56 0.1M
2025-07-07 87.49 90.54 87.49 89.27 0.1M
2025-07-03 86.88 88.12 86.34 87.77 0.1M
2025-07-02 86.39 86.47 85.38 86.39 0.1M
2025-07-01 86.24 87.02 85.48 85.85 0.1M
2025-06-30 87.02 87.49 86.13 86.24 0.1M
2025-06-27 87.25 88.80 87.11 87.48 0.1M
2025-06-26 87.52 88.27 85.86 86.87 0.1M
2025-06-25 85.94 87.62 85.90 87.07 0.1M
2025-06-24 85.76 86.82 84.50 85.70 0.1M
2025-06-23 87.36 87.44 85.62 85.96 0.1M
2025-06-20 87.85 87.91 86.16 87.30 0.1M
2025-06-18 86.78 88.29 86.68 87.75 0.1M
2025-06-17 86.22 87.12 85.48 86.50 0.1M
2025-06-16 89.53 90.28 85.58 86.18 0.2M
2025-06-13 86.86 89.44 86.11 89.19 0.1M
2025-06-12 85.70 87.10 85.46 86.75 0.1M
2025-06-11 85.82 86.84 85.06 85.70 0.1M
2025-06-10 86.00 86.29 84.86 85.29 0.1M
2025-06-09 86.70 86.99 85.93 86.00 0.1M
2025-06-06 86.20 87.25 84.68 86.87 0.1M
2025-06-05 85.10 86.50 84.59 85.77 0.2M
2025-06-04 84.70 86.58 84.37 84.89 0.1M
2025-06-03 84.71 84.87 82.88 84.21 0.1M
2025-06-02 85.55 85.88 84.56 85.43 0.2M
2025-05-30 84.25 85.89 83.80 85.30 0.1M
2025-05-29 84.18 84.99 83.46 84.33 0.1M
2025-05-28 83.95 84.40 83.39 83.64 0.1M
2025-05-27 84.24 85.32 83.67 84.18 0.1M
2025-05-23 82.75 84.65 82.75 84.65 0.1M
2025-05-22 84.00 84.50 82.85 83.63 0.1M
2025-05-21 85.00 85.75 84.56 84.73 0.1M
2025-05-20 86.71 86.71 84.61 85.08 0.0M
2025-05-19 86.54 87.48 86.06 86.84 0.0M
2025-05-16 86.06 86.75 85.32 86.57 0.1M
2025-05-15 85.07 86.24 84.65 85.61 0.1M
2025-05-14 84.71 88.68 84.55 85.56 0.1M
2025-05-13 87.15 89.50 87.15 88.80 0.1M
2025-05-12 85.74 88.17 85.56 87.16 0.2M
2025-05-09 83.79 84.00 82.66 83.24 0.0M
2025-05-08 81.55 83.76 81.47 83.58 0.1M
2025-05-07 80.71 81.35 80.29 80.76 0.0M
2025-05-06 82.05 82.62 80.73 80.77 0.1M
2025-05-05 81.80 83.02 81.15 82.02 0.0M
2025-05-02 81.50 82.78 80.82 82.47 0.1M
2025-05-01 81.44 81.50 79.48 80.36 0.1M
2025-04-30 79.68 81.37 79.68 81.12 0.0M
2025-04-29 79.80 80.81 79.80 80.47 0.1M
2025-04-28 80.43 81.11 79.70 79.96 0.1M
2025-04-25 79.85 81.53 79.58 80.46 0.1M
2025-04-24 79.47 80.57 78.93 80.46 0.1M
2025-04-23 77.35 80.21 76.80 79.52 0.1M
2025-04-22 76.62 77.19 75.55 76.05 0.1M
2025-04-21 76.57 77.35 75.11 76.03 0.1M
2025-04-17 76.88 77.68 76.46 76.71 0.1M
2025-04-16 75.59 77.01 75.46 76.03 0.1M
2025-04-15 76.96 77.08 75.59 75.59 0.1M
2025-04-14 76.16 78.00 75.47 77.29 0.2M
2025-04-11 69.96 74.40 69.96 73.45 0.1M
2025-04-10 71.50 72.50 68.28 68.92 0.2M
2025-04-09 66.14 72.53 65.40 71.88 0.2M
2025-04-08 70.78 70.99 65.67 66.47 0.2M
2025-04-07 67.23 72.23 65.62 68.94 0.2M
2025-04-04 71.09 71.96 67.75 69.29 0.2M
2025-04-03 77.70 77.70 73.28 73.57 0.2M
2025-04-02 79.08 79.95 79.08 79.56 0.0M
2025-04-01 78.41 79.97 77.49 79.54 0.1M
2025-03-31 78.42 78.42 76.66 78.03 0.1M
2025-03-28 79.21 79.61 77.82 79.32 0.1M
2025-03-27 80.22 81.00 78.26 79.07 0.1M
2025-03-26 80.50 81.38 80.26 80.57 0.0M
2025-03-25 81.66 81.94 80.62 80.80 0.1M
2025-03-24 81.28 82.49 81.00 81.14 0.1M
2025-03-21 83.10 83.34 80.95 81.28 0.1M
2025-03-20 81.75 83.80 81.48 83.67 0.1M
2025-03-19 81.19 82.20 80.06 81.99 0.1M
2025-03-18 80.55 80.95 79.58 80.80 0.0M
2025-03-17 79.90 81.30 79.60 80.01 0.1M
2025-03-14 78.75 79.62 77.57 79.60 0.1M
2025-03-13 81.14 81.50 78.50 78.75 0.1M
2025-03-12 80.97 81.17 79.70 80.87 0.1M
2025-03-11 79.96 80.86 79.00 80.37 0.1M
2025-03-10 80.70 80.76 79.29 79.97 0.1M
2025-03-07 79.15 81.11 79.03 80.70 0.1M
2025-03-06 78.64 79.58 78.41 79.40 0.1M
2025-03-05 77.97 79.13 77.02 78.36 0.1M
2025-03-04 76.00 77.97 75.05 77.42 0.1M
2025-03-03 79.12 79.33 76.81 77.21 0.1M
2025-02-28 79.59 80.36 77.71 78.62 0.1M
2025-02-27 81.36 81.66 79.30 79.51 0.1M
2025-02-26 82.16 82.65 81.45 81.76 0.1M
2025-02-25 82.63 83.34 81.51 81.81 0.1M
2025-02-24 84.01 84.64 82.47 82.67 0.1M
2025-02-21 85.99 86.60 84.48 84.72 0.1M
2025-02-20 83.80 85.74 83.80 85.73 0.1M
2025-02-19 84.54 84.67 83.68 83.77 0.1M
2025-02-18 83.96 85.73 83.65 84.74 0.2M
2025-02-14 83.01 84.02 82.13 83.97 0.1M
2025-02-13 82.56 83.85 81.99 82.52 0.1M
2025-02-12 83.57 83.84 82.21 82.90 0.1M
2025-02-11 81.61 84.19 81.50 84.15 0.3M
2025-02-10 80.25 81.64 79.19 80.95 0.2M
2025-02-07 79.68 80.48 79.35 80.03 0.1M
2025-02-06 79.78 80.20 79.07 79.60 0.1M
2025-02-05 79.97 80.40 79.50 79.79 0.1M
2025-02-04 78.49 81.24 78.37 80.15 0.1M
2025-02-03 78.37 78.75 77.05 78.48 0.1M
2025-01-31 80.00 80.82 79.06 79.23 0.1M
2025-01-30 79.37 79.87 78.77 79.83 0.1M
2025-01-29 77.60 78.79 77.13 78.79 0.1M
2025-01-28 77.69 78.13 76.65 77.42 0.1M
2025-01-27 77.27 78.86 77.21 77.82 0.1M
2025-01-24 77.63 78.40 76.73 77.46 0.1M
2025-01-23 76.87 78.80 76.87 77.55 0.1M
2025-01-22 76.82 77.25 76.40 76.71 0.1M
2025-01-21 77.45 77.93 76.67 77.17 0.1M
2025-01-17 77.58 79.39 77.45 77.46 0.2M
2025-01-16 79.79 80.25 77.87 77.95 0.1M
2025-01-15 81.19 81.50 79.50 80.11 0.1M
2025-01-14 78.50 80.58 78.30 79.93 0.2M
2025-01-13 78.21 78.99 77.50 78.30 0.1M
2025-01-10 79.74 79.74 77.37 78.21 0.2M
2025-01-08 80.37 80.46 79.19 79.74 0.1M
2025-01-07 80.05 80.85 79.69 80.48 0.1M
2025-01-06 81.96 82.71 79.20 79.48 0.1M
2025-01-03 83.09 83.09 81.25 81.54 0.1M
2025-01-02 80.77 83.30 80.74 82.90 0.1M