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
2021-12-31 72.05 75.31 71.90 74.65 0.4M
2021-12-30 71.30 73.26 71.23 72.36 0.3M
2021-12-29 70.00 71.30 69.69 71.02 0.3M
2021-12-28 70.80 72.19 69.78 70.09 0.3M
2021-12-27 69.56 70.95 69.52 70.92 0.3M
2021-12-23 70.36 70.96 69.80 70.07 0.3M
2021-12-22 70.64 71.29 69.12 70.00 0.4M
2021-12-21 70.42 72.22 69.83 70.59 0.3M
2021-12-20 69.11 69.88 67.80 69.72 0.3M
2021-12-17 68.61 71.11 67.60 70.07 0.2M
2021-12-16 71.91 72.75 69.12 69.51 0.2M
2021-12-15 66.77 70.19 65.81 70.19 0.3M
2021-12-14 67.90 69.17 66.57 67.12 0.2M
2021-12-13 71.61 71.61 68.02 68.70 0.3M
2021-12-10 72.59 73.99 70.58 71.84 0.2M
2021-12-09 72.10 73.49 71.35 72.34 0.2M
2021-12-08 71.49 74.26 70.80 72.33 0.4M
2021-12-07 70.00 72.30 69.63 70.23 0.3M
2021-12-06 68.34 69.42 66.55 69.06 0.3M
2021-12-03 69.07 69.31 65.74 68.59 0.3M
2021-12-02 65.70 69.55 65.70 68.86 0.3M
2021-12-01 69.70 69.99 65.19 65.69 0.5M
2021-11-30 70.03 71.43 66.05 68.69 0.4M
2021-11-29 72.81 73.19 69.70 71.44 0.3M
2021-11-26 69.60 72.00 68.50 71.79 0.2M
2021-11-24 70.57 72.60 68.36 72.10 0.3M
2021-11-23 71.75 72.90 69.26 71.47 0.3M
2021-11-22 73.08 74.80 70.88 72.05 0.4M
2021-11-19 71.57 75.36 71.50 72.62 0.5M
2021-11-18 72.50 74.24 71.67 72.03 0.3M
2021-11-17 72.81 73.02 71.09 72.21 0.2M
2021-11-16 72.66 72.66 70.11 71.81 0.2M
2021-11-15 74.59 74.69 71.50 72.33 0.2M
2021-11-12 72.56 74.00 71.77 73.94 0.2M
2021-11-11 74.09 76.22 72.71 72.98 0.3M
2021-11-10 75.66 76.00 71.89 73.46 0.4M
2021-11-09 76.00 76.20 72.55 75.66 0.5M
2021-11-08 72.54 74.29 71.85 72.64 0.5M
2021-11-05 72.86 72.94 69.13 70.84 0.4M
2021-11-04 76.99 76.99 72.00 72.95 0.3M
2021-11-03 74.68 76.81 73.22 76.32 0.2M
2021-11-02 75.00 75.00 70.81 74.03 0.4M
2021-11-01 75.00 77.06 74.62 75.98 0.3M
2021-10-29 73.16 74.60 72.59 74.60 0.2M
2021-10-28 73.00 74.54 72.01 73.97 0.3M
2021-10-27 73.42 74.45 69.69 71.17 0.2M
2021-10-26 76.00 76.01 72.77 73.77 0.2M
2021-10-25 73.42 76.65 73.16 75.99 0.3M
2021-10-22 75.18 75.18 72.20 73.42 0.2M
2021-10-21 78.00 78.30 74.25 75.17 0.3M
2021-10-20 77.01 77.99 74.01 77.63 0.2M
2021-10-19 74.10 77.15 73.65 75.96 0.3M
2021-10-18 70.45 74.26 70.23 73.60 0.3M
2021-10-15 70.32 72.14 69.72 70.05 0.3M
2021-10-14 72.01 73.00 68.40 69.87 0.6M
2021-10-13 73.42 73.63 70.34 71.76 0.3M
2021-10-12 71.70 74.50 71.51 73.25 0.4M
2021-10-11 71.17 73.66 70.51 70.92 0.3M
2021-10-08 74.75 75.35 69.50 72.23 0.5M
2021-10-07 75.34 77.82 72.85 74.09 0.3M
2021-10-06 71.63 75.66 71.43 74.73 0.3M
2021-10-05 72.29 75.49 70.71 73.46 0.5M
2021-10-04 81.43 81.43 68.00 70.89 1.5M
2021-10-01 82.27 83.86 81.22 81.88 0.2M
2021-09-30 81.45 82.70 80.00 81.90 0.3M
2021-09-29 82.50 82.58 79.50 81.45 0.2M
2021-09-28 82.78 83.48 78.40 81.86 0.3M
2021-09-27 78.18 83.30 77.90 81.71 0.7M
2021-09-24 79.00 80.62 78.50 78.67 0.2M
2021-09-23 78.76 81.25 78.11 79.88 0.2M
2021-09-22 77.85 79.18 77.04 77.87 0.2M
2021-09-21 78.18 78.40 75.80 76.17 0.3M
2021-09-20 77.19 78.47 73.27 76.50 0.7M
2021-09-17 82.48 83.78 80.30 81.30 0.2M
2021-09-16 84.13 85.94 82.60 83.14 0.2M
2021-09-15 81.39 84.16 80.97 83.99 0.2M
2021-09-14 83.55 84.35 80.21 81.10 0.3M
2021-09-13 86.00 86.16 82.23 83.63 0.3M
2021-09-10 87.16 87.22 84.61 84.98 0.3M
2021-09-09 85.48 88.62 84.74 85.49 0.4M
2021-09-08 87.85 88.80 83.63 86.14 0.3M
2021-09-07 87.00 89.31 86.47 87.73 0.3M
2021-09-03 85.72 87.93 84.58 86.59 0.2M
2021-09-02 89.00 89.41 83.66 85.53 0.3M
2021-09-01 83.58 87.40 82.57 87.04 0.3M
2021-08-31 84.50 84.72 82.15 83.52 0.3M
2021-08-30 85.10 86.23 82.50 84.81 0.3M
2021-08-27 83.27 85.40 82.78 84.89 0.4M
2021-08-26 84.91 84.91 81.74 83.26 0.3M
2021-08-25 85.63 88.13 83.29 83.93 0.4M
2021-08-24 82.70 87.48 82.70 85.57 0.5M
2021-08-23 77.18 82.39 76.77 82.25 0.8M
2021-08-20 74.53 77.17 73.64 76.41 0.3M
2021-08-19 74.23 75.99 71.11 74.53 0.6M
2021-08-18 74.55 77.44 74.00 76.76 0.6M
2021-08-17 73.00 75.00 70.92 73.70 0.3M
2021-08-16 70.61 75.00 69.06 73.88 0.4M
2021-08-13 72.42 72.65 70.89 71.07 0.2M
2021-08-12 72.88 73.24 71.07 72.53 0.2M
2021-08-11 72.57 73.55 70.89 72.89 0.3M
2021-08-10 68.85 73.40 68.26 72.28 0.4M
2021-08-09 70.74 70.74 67.77 68.77 0.3M
2021-08-06 71.98 72.90 68.80 71.25 0.2M
2021-08-05 69.78 71.57 69.01 71.48 0.3M
2021-08-04 68.99 71.13 67.00 68.79 0.4M
2021-08-03 68.34 70.39 64.20 69.23 0.4M
2021-08-02 67.92 71.80 67.92 69.49 0.4M
2021-07-30 67.98 68.96 66.02 67.39 0.2M
2021-07-29 68.00 69.85 66.76 68.69 0.2M
2021-07-28 65.08 67.90 64.82 67.16 0.2M
2021-07-27 66.53 66.71 63.08 64.20 0.4M
2021-07-26 67.22 69.88 66.07 67.61 0.2M
2021-07-23 69.32 69.90 65.70 66.98 0.4M
2021-07-22 70.83 71.60 68.77 69.83 0.4M
2021-07-21 65.68 70.33 65.60 70.30 0.3M
2021-07-20 64.64 65.52 63.09 64.99 0.3M
2021-07-19 59.58 63.72 58.00 63.20 0.6M
2021-07-16 66.28 66.69 61.25 62.14 0.5M
2021-07-15 66.47 67.29 64.18 65.85 0.5M
2021-07-14 69.92 70.97 65.87 66.99 0.4M
2021-07-13 72.40 72.89 68.76 69.41 0.4M
2021-07-12 71.60 73.35 68.94 73.16 0.2M
2021-07-09 69.00 72.29 68.52 72.05 0.3M
2021-07-08 69.73 70.39 66.23 68.17 0.9M
2021-07-07 73.88 75.73 71.71 73.40 0.4M
2021-07-06 75.53 76.39 72.68 74.87 0.3M
2021-07-02 75.54 76.15 72.00 75.25 0.3M
2021-07-01 77.11 77.31 71.75 74.80 0.5M
2021-06-30 74.00 77.30 72.50 76.79 0.3M
2021-06-29 77.01 77.50 73.55 74.37 0.4M
2021-06-28 79.20 79.25 75.01 76.65 0.4M
2021-06-25 76.40 79.49 76.36 78.75 0.4M
2021-06-24 74.36 76.17 73.54 75.80 0.4M
2021-06-23 75.46 75.83 72.61 73.50 0.3M
2021-06-22 74.01 75.25 71.50 74.98 0.3M
2021-06-21 72.13 74.43 71.95 72.78 0.3M
2021-06-18 70.63 73.16 69.59 72.13 0.3M
2021-06-17 73.41 74.94 69.56 71.81 0.4M
2021-06-16 70.96 74.98 70.96 74.11 0.5M
2021-06-15 72.30 73.32 67.44 70.73 0.4M
2021-06-14 75.47 75.93 70.14 71.63 0.5M
2021-06-11 72.21 74.54 71.13 73.93 0.4M
2021-06-10 69.06 72.52 68.87 71.22 0.5M
2021-06-09 67.38 69.85 67.15 67.65 0.5M
2021-06-08 67.70 68.08 64.83 67.28 0.3M
2021-06-07 62.80 67.49 62.65 67.26 0.5M
2021-06-04 62.00 62.71 60.28 62.38 0.4M
2021-06-03 64.32 64.55 62.01 62.50 0.4M
2021-06-02 65.99 66.50 64.15 64.98 0.3M
2021-06-01 65.23 65.92 63.70 65.71 0.4M
2021-05-28 63.25 65.05 61.61 63.73 0.3M
2021-05-27 61.99 63.13 59.69 63.13 0.3M
2021-05-26 60.40 62.59 60.20 60.63 0.4M
2021-05-25 64.70 65.78 60.81 61.58 0.6M
2021-05-24 63.00 65.32 62.05 65.26 0.5M
2021-05-21 62.50 64.95 62.22 62.49 0.5M
2021-05-20 61.50 62.00 58.33 61.94 0.4M
2021-05-19 58.11 62.49 57.08 61.16 0.8M
2021-05-18 60.50 61.53 59.71 59.79 0.5M
2021-05-17 58.39 60.63 57.50 59.99 0.4M
2021-05-14 56.17 58.62 55.17 58.17 0.4M
2021-05-13 56.20 59.50 53.16 55.47 0.5M
2021-05-12 56.63 58.30 54.85 55.65 0.6M
2021-05-11 58.10 61.93 55.78 56.52 1.2M
2021-05-10 66.66 66.66 63.31 63.75 0.5M
2021-05-07 63.30 65.86 62.30 65.56 0.4M
2021-05-06 65.59 65.59 59.02 63.31 0.7M
2021-05-05 64.30 68.75 63.66 65.41 0.8M
2021-05-04 61.52 62.72 56.51 62.56 0.7M
2021-05-03 55.41 62.76 54.90 61.62 1.0M
2021-04-30 53.64 55.79 53.25 54.29 0.3M
2021-04-29 56.00 56.00 53.08 53.97 0.2M
2021-04-28 52.71 55.33 52.52 54.75 0.2M
2021-04-27 53.50 54.75 52.15 53.39 0.2M
2021-04-26 51.99 53.59 51.54 52.86 0.3M
2021-04-23 51.00 52.50 50.33 51.47 0.3M
2021-04-22 50.80 52.00 49.76 50.20 0.3M
2021-04-21 48.47 51.25 46.65 51.20 0.5M
2021-04-20 52.90 53.13 47.84 48.47 0.9M
2021-04-19 53.11 54.84 52.14 53.05 0.5M
2021-04-16 52.00 53.39 51.66 53.11 0.4M
2021-04-15 54.00 54.13 51.05 51.92 0.4M
2021-04-14 51.40 54.65 51.40 53.19 0.3M
2021-04-13 54.12 54.22 50.80 51.72 0.4M
2021-04-12 56.25 56.25 52.96 54.12 0.4M
2021-04-09 56.95 57.20 54.20 56.20 0.4M
2021-04-08 53.60 57.30 52.34 56.63 0.5M
2021-04-07 51.94 53.81 51.30 53.59 0.3M
2021-04-06 53.07 54.47 51.82 52.75 0.4M
2021-04-05 52.15 53.61 51.75 52.69 0.4M
2021-04-01 49.54 51.28 48.61 50.97 0.5M
2021-03-31 51.50 51.95 48.50 49.61 0.5M
2021-03-30 52.00 53.00 49.50 50.88 0.3M
2021-03-29 55.00 55.94 51.11 51.70 0.5M
2021-03-26 53.20 57.64 52.23 54.79 0.8M
2021-03-25 47.00 51.99 44.26 51.48 0.8M
2021-03-24 48.68 52.13 48.28 48.76 1.2M
2021-03-23 53.06 53.48 47.06 47.47 0.9M
2021-03-22 55.40 56.19 51.60 53.12 0.7M
2021-03-19 50.28 54.20 48.51 53.35 0.8M
2021-03-18 50.48 53.16 48.92 49.18 0.6M
2021-03-17 48.35 50.02 46.39 49.89 0.4M
2021-03-16 49.40 51.30 48.11 48.81 0.4M
2021-03-15 48.50 49.24 47.04 49.20 0.4M
2021-03-12 48.12 49.56 46.62 47.73 0.4M
2021-03-11 46.79 49.00 44.54 48.84 0.7M
2021-03-10 42.00 45.50 41.97 45.40 0.9M
2021-03-09 38.50 41.79 37.10 41.64 0.7M
2021-03-08 40.03 40.50 37.72 38.14 0.5M
2021-03-05 39.32 40.41 35.65 39.47 0.9M
2021-03-04 41.75 43.58 37.53 39.50 0.9M
2021-03-03 41.25 43.48 40.89 42.35 0.5M
2021-03-02 41.36 41.91 39.85 40.80 0.3M
2021-03-01 42.36 43.99 40.37 40.44 0.6M
2021-02-26 40.78 42.80 37.87 41.54 0.7M
2021-02-25 40.65 44.46 39.00 39.40 0.8M
2021-02-24 37.68 41.07 37.18 39.88 0.8M
2021-02-23 38.50 38.74 33.79 36.59 0.7M
2021-02-22 39.02 40.50 38.30 39.30 0.4M
2021-02-19 38.52 40.20 37.75 39.11 0.5M
2021-02-18 38.25 39.14 36.00 37.22 0.5M
2021-02-17 40.00 40.80 38.10 39.53 0.5M
2021-02-16 39.50 40.20 36.40 39.43 0.8M
2021-02-12 33.93 38.00 33.28 37.07 0.7M
2021-02-11 35.84 36.36 33.10 34.29 0.6M
2021-02-10 35.75 36.76 34.65 35.84 0.6M
2021-02-09 33.01 35.06 31.31 34.72 0.5M
2021-02-08 34.46 34.50 31.63 32.93 0.6M
2021-02-05 32.80 33.03 31.28 32.82 0.5M
2021-02-04 29.00 32.38 28.75 32.36 0.7M
2021-02-03 27.74 28.80 27.55 28.48 0.5M
2021-02-02 29.00 29.24 26.78 27.36 0.7M
2021-02-01 27.00 28.46 26.01 28.09 0.6M
2021-01-29 24.99 28.41 24.87 26.44 0.9M
2021-01-28 26.50 27.47 24.48 24.87 0.6M
2021-01-27 25.86 26.09 24.20 24.97 0.8M
2021-01-26 27.64 28.28 26.21 26.73 0.8M
2021-01-25 29.54 29.86 27.40 28.03 0.7M
2021-01-22 27.55 30.10 27.06 30.08 0.5M
2021-01-21 29.60 30.15 27.90 28.36 0.5M
2021-01-20 30.00 30.50 29.00 29.51 0.6M
2021-01-19 29.36 30.57 27.60 29.43 0.6M
2021-01-15 28.08 29.37 26.47 28.82 0.8M
2021-01-14 29.98 31.35 28.54 29.09 0.9M
2021-01-13 33.79 34.37 29.20 29.98 1.2M
2021-01-12 31.10 32.98 30.70 32.98 1.2M
2021-01-11 27.04 30.60 27.04 30.28 1.0M
2021-01-08 28.17 28.30 26.35 27.48 0.7M
2021-01-07 24.77 28.11 24.77 27.36 1.2M
2021-01-06 23.91 24.39 22.89 24.34 0.7M
2021-01-05 21.88 23.85 21.75 23.65 0.7M
2021-01-04 22.42 22.58 21.00 21.76 0.8M