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
2022-12-30 53.76 53.88 52.36 52.66 0.2M
2022-12-29 54.17 55.31 54.17 54.63 0.2M
2022-12-28 52.87 53.71 52.22 53.63 0.2M
2022-12-27 54.32 54.32 52.30 53.20 0.2M
2022-12-23 53.43 55.20 53.17 54.56 0.2M
2022-12-22 54.17 54.17 52.26 53.14 0.1M
2022-12-21 54.01 54.96 53.94 54.84 0.3M
2022-12-20 51.58 53.72 51.58 53.50 0.2M
2022-12-19 53.55 53.55 51.10 51.46 0.2M
2022-12-16 54.27 54.51 53.45 53.55 0.1M
2022-12-15 54.06 54.88 53.67 54.86 0.1M
2022-12-14 54.70 54.70 53.02 54.40 0.2M
2022-12-13 55.15 55.72 53.84 54.70 0.1M
2022-12-12 54.41 54.91 53.54 53.93 0.2M
2022-12-09 53.53 54.68 52.95 54.51 0.1M
2022-12-08 52.38 53.82 52.09 53.60 0.1M
2022-12-07 52.45 52.48 51.10 51.84 0.2M
2022-12-06 53.84 54.24 52.00 52.64 0.1M
2022-12-05 55.14 55.51 53.24 53.71 0.2M
2022-12-02 54.67 55.51 53.92 55.03 0.1M
2022-12-01 55.56 56.60 54.93 55.08 0.2M
2022-11-30 54.77 55.83 53.07 55.32 0.3M
2022-11-29 55.45 57.12 53.87 54.34 0.3M
2022-11-28 56.84 56.84 54.66 54.98 0.2M
2022-11-25 57.14 58.30 57.14 57.26 0.0M
2022-11-23 56.65 58.16 56.20 57.13 0.1M
2022-11-22 56.77 57.94 56.03 56.71 0.1M
2022-11-21 55.01 57.28 54.50 56.81 0.2M
2022-11-18 56.18 56.20 54.45 55.54 0.2M
2022-11-17 56.25 56.71 55.16 55.76 0.2M
2022-11-16 59.10 59.86 57.19 57.56 0.2M
2022-11-15 60.41 62.37 58.65 58.81 0.3M
2022-11-14 61.67 62.22 58.89 59.05 0.2M
2022-11-11 59.60 62.00 59.30 61.75 0.3M
2022-11-10 58.00 58.96 57.23 58.87 0.2M
2022-11-09 58.29 58.84 56.45 56.55 0.2M
2022-11-08 60.57 60.63 57.52 58.93 0.4M
2022-11-07 61.00 62.49 60.95 61.76 0.3M
2022-11-04 58.56 60.95 58.40 60.80 0.2M
2022-11-03 56.79 57.95 56.34 57.17 0.1M
2022-11-02 58.50 59.13 56.91 57.00 0.1M
2022-11-01 57.31 59.69 57.31 59.52 0.2M
2022-10-31 56.95 58.02 56.05 56.70 0.1M
2022-10-28 56.38 57.66 55.54 57.61 0.1M
2022-10-27 59.09 59.30 55.87 56.16 0.2M
2022-10-26 59.68 60.45 58.43 58.57 0.1M
2022-10-25 58.64 59.98 58.39 59.31 0.1M
2022-10-24 58.42 58.63 56.70 58.34 0.2M
2022-10-21 57.21 58.72 56.81 58.60 0.2M
2022-10-20 57.38 58.33 56.00 57.21 0.2M
2022-10-19 59.20 59.20 57.34 57.70 0.2M
2022-10-18 58.34 59.56 58.26 59.22 0.1M
2022-10-17 59.21 59.38 57.56 58.31 0.2M
2022-10-14 58.26 58.62 57.30 58.38 0.2M
2022-10-13 54.35 58.23 53.32 58.13 0.3M
2022-10-12 54.65 55.44 53.49 55.24 0.2M
2022-10-11 53.91 55.32 52.73 54.72 0.3M
2022-10-10 57.00 57.19 54.30 54.58 0.3M
2022-10-07 57.04 57.62 56.34 57.31 0.2M
2022-10-06 57.62 58.43 56.71 57.47 0.1M
2022-10-05 57.67 58.33 56.06 57.72 0.2M
2022-10-04 57.72 59.29 57.61 58.85 0.2M
2022-10-03 56.33 58.25 55.77 56.19 0.2M
2022-09-30 54.47 56.65 54.18 55.68 0.1M
2022-09-29 56.68 56.87 53.54 54.63 0.3M
2022-09-28 57.97 58.69 56.97 57.56 0.2M
2022-09-27 56.23 58.75 56.23 58.30 0.3M
2022-09-26 56.42 57.85 55.50 56.00 0.3M
2022-09-23 57.71 57.83 55.57 57.36 0.5M
2022-09-22 59.71 60.52 57.95 59.13 0.3M
2022-09-21 61.25 61.41 59.58 59.58 0.1M
2022-09-20 60.33 61.40 59.80 60.89 0.2M
2022-09-19 62.68 63.27 60.39 60.73 0.3M
2022-09-16 64.66 65.03 63.21 63.77 0.2M
2022-09-15 67.28 67.64 66.01 66.34 0.2M
2022-09-14 68.46 69.38 67.27 67.66 0.2M
2022-09-13 69.23 70.41 67.89 67.98 0.1M
2022-09-12 70.71 72.14 70.15 70.91 0.2M
2022-09-09 67.86 70.54 67.02 70.02 0.4M
2022-09-08 63.39 66.27 62.75 66.13 0.2M
2022-09-07 64.99 65.00 63.10 63.33 0.3M
2022-09-06 67.32 67.72 65.47 65.61 0.1M
2022-09-02 68.27 68.63 66.25 67.31 0.2M
2022-09-01 68.07 68.59 66.80 67.66 0.2M
2022-08-31 69.19 70.57 68.60 69.25 0.2M
2022-08-30 64.80 69.03 63.55 68.82 0.5M
2022-08-29 65.30 66.33 64.74 64.84 0.3M
2022-08-26 68.65 69.55 65.82 66.15 0.2M
2022-08-25 68.00 68.70 66.76 68.67 0.1M
2022-08-24 68.11 68.54 66.70 67.17 0.3M
2022-08-23 70.39 70.39 67.73 67.87 0.3M
2022-08-22 68.12 70.76 67.73 69.95 0.2M
2022-08-19 72.25 72.25 69.88 70.90 0.2M
2022-08-18 70.79 73.44 70.71 72.99 0.2M
2022-08-17 71.60 71.63 69.60 70.32 0.3M
2022-08-16 72.45 73.65 71.87 73.19 0.2M
2022-08-15 73.42 74.76 72.05 73.33 0.2M
2022-08-12 76.50 76.50 72.74 75.38 0.4M
2022-08-11 78.45 79.04 76.07 76.42 0.2M
2022-08-10 76.77 78.33 75.50 78.07 0.2M
2022-08-09 76.41 77.14 75.00 76.06 0.4M
2022-08-08 76.36 77.82 75.78 75.99 0.3M
2022-08-05 74.04 76.00 73.61 75.97 0.4M
2022-08-04 74.34 74.46 72.46 73.36 0.3M
2022-08-03 76.98 76.98 73.65 74.93 0.3M
2022-08-02 74.75 77.26 72.80 76.24 0.5M
2022-08-01 74.00 74.10 72.05 73.49 0.3M
2022-07-29 71.87 73.47 70.02 73.13 0.3M
2022-07-28 69.38 71.07 68.56 70.70 0.3M
2022-07-27 68.96 68.96 67.05 68.22 0.4M
2022-07-26 67.78 67.93 66.19 67.32 0.2M
2022-07-25 66.96 67.86 66.00 67.80 0.1M
2022-07-22 68.51 69.10 65.10 66.12 0.2M
2022-07-21 68.69 69.29 67.01 68.67 0.2M
2022-07-20 65.62 68.03 64.75 68.03 0.2M
2022-07-19 63.96 65.94 63.93 65.90 0.2M
2022-07-18 62.05 64.39 61.88 63.58 0.4M
2022-07-15 58.38 61.14 57.88 61.00 0.2M
2022-07-14 58.21 58.34 56.75 57.79 0.2M
2022-07-13 57.35 59.88 57.00 59.55 0.2M
2022-07-12 59.00 59.34 58.02 58.25 0.1M
2022-07-11 60.15 60.66 58.78 59.07 0.2M
2022-07-08 60.26 60.92 59.65 60.48 0.2M
2022-07-07 59.59 61.30 59.59 60.37 0.4M
2022-07-06 60.13 60.13 55.71 57.38 0.4M
2022-07-05 60.68 60.81 58.76 60.02 0.5M
2022-07-01 62.23 62.75 59.77 61.91 0.3M
2022-06-30 62.00 63.92 61.18 63.10 0.2M
2022-06-29 64.41 64.41 62.19 63.10 0.2M
2022-06-28 65.91 65.91 63.67 63.99 0.2M
2022-06-27 63.00 66.57 63.00 65.64 0.3M
2022-06-24 63.40 64.38 61.68 62.02 0.4M
2022-06-23 64.56 65.00 61.32 62.56 0.6M
2022-06-22 67.28 68.00 63.66 63.95 0.5M
2022-06-21 69.50 70.39 68.13 69.19 0.4M
2022-06-17 68.00 69.83 67.00 67.43 0.3M
2022-06-16 68.63 70.05 67.33 68.41 0.3M
2022-06-15 71.38 72.45 69.44 71.15 0.3M
2022-06-14 68.73 72.34 68.50 71.38 0.5M
2022-06-13 67.72 69.29 64.90 65.16 0.6M
2022-06-10 70.00 72.71 69.01 71.04 0.3M
2022-06-09 74.00 74.63 71.51 71.55 0.7M
2022-06-08 78.30 79.19 74.19 75.21 0.9M
2022-06-07 81.00 82.08 79.56 82.08 0.4M
2022-06-06 86.00 86.20 81.48 81.94 0.3M
2022-06-03 84.40 84.99 82.76 84.35 0.2M
2022-06-02 85.46 87.12 84.40 84.83 0.3M
2022-06-01 82.99 86.32 81.13 85.20 0.3M
2022-05-31 83.96 84.08 80.35 81.24 0.4M
2022-05-27 82.93 84.62 81.15 83.64 0.3M
2022-05-26 81.83 82.93 81.00 82.64 0.3M
2022-05-25 81.45 82.27 79.26 81.63 0.4M
2022-05-24 82.15 82.70 80.08 81.94 0.3M
2022-05-23 81.88 84.08 80.67 82.79 0.4M
2022-05-20 80.00 81.93 78.20 81.63 0.5M
2022-05-19 73.65 80.37 72.61 78.68 0.4M
2022-05-18 80.09 80.09 74.05 74.50 0.6M
2022-05-17 83.30 84.85 77.44 78.91 0.8M
2022-05-16 80.00 82.72 80.00 81.65 0.7M
2022-05-13 78.39 81.53 78.35 79.82 0.3M
2022-05-12 77.15 77.76 73.30 77.36 0.6M
2022-05-11 80.43 82.37 77.83 78.76 0.3M
2022-05-10 80.53 82.79 78.69 81.05 0.3M
2022-05-09 82.15 82.48 77.05 79.47 0.5M
2022-05-06 86.27 86.27 82.63 84.60 0.3M
2022-05-05 87.53 88.91 83.69 86.69 0.3M
2022-05-04 86.23 88.26 84.20 88.00 0.3M
2022-05-03 82.00 86.47 82.00 85.12 0.4M
2022-05-02 81.08 82.35 79.71 82.14 0.4M
2022-04-29 82.51 84.98 81.27 81.74 0.3M
2022-04-28 83.39 83.71 79.25 82.45 0.3M
2022-04-27 77.57 82.25 77.34 82.18 0.5M
2022-04-26 79.29 80.02 76.70 76.73 0.4M
2022-04-25 80.96 81.24 73.80 77.73 1.2M
2022-04-22 86.22 87.37 82.70 83.19 0.4M
2022-04-21 90.88 91.00 85.22 86.44 0.3M
2022-04-20 94.04 94.53 89.20 90.44 0.4M
2022-04-19 93.00 93.59 90.90 93.35 0.4M
2022-04-18 89.41 92.90 87.66 92.14 0.3M
2022-04-14 88.93 88.94 86.70 88.77 0.4M
2022-04-13 87.32 88.92 86.83 88.43 0.3M
2022-04-12 88.05 88.61 85.68 86.71 0.4M
2022-04-11 89.47 89.47 84.77 87.13 0.6M
2022-04-08 91.07 91.79 89.76 90.21 0.3M
2022-04-07 89.89 92.76 89.00 90.83 0.3M
2022-04-06 91.52 92.50 88.60 90.24 0.8M
2022-04-05 96.99 97.97 92.40 93.00 0.9M
2022-04-04 104.00 104.28 96.10 97.62 0.9M
2022-04-01 103.65 104.50 101.50 104.34 0.3M
2022-03-31 104.00 104.76 102.18 102.58 0.3M
2022-03-30 104.42 106.06 103.04 103.45 0.3M
2022-03-29 105.50 105.50 99.16 104.97 0.4M
2022-03-28 102.50 106.57 101.61 105.35 0.4M
2022-03-25 102.12 102.50 99.21 102.37 0.4M
2022-03-24 104.07 104.07 99.77 102.41 0.4M
2022-03-23 104.13 106.99 103.75 104.04 0.3M
2022-03-22 104.50 107.30 102.83 104.66 0.4M
2022-03-21 106.24 106.79 101.06 104.37 0.8M
2022-03-18 107.00 107.00 103.42 105.23 0.5M
2022-03-17 106.82 107.47 105.23 106.64 0.5M
2022-03-16 99.46 106.25 99.46 105.83 1.1M
2022-03-15 94.21 98.44 91.50 98.34 0.7M
2022-03-14 95.49 97.56 92.10 93.85 0.6M
2022-03-11 93.62 96.89 93.51 95.13 0.5M
2022-03-10 93.50 95.82 91.30 93.12 0.5M
2022-03-09 93.55 94.78 90.25 92.71 0.5M
2022-03-08 89.12 91.87 87.21 90.15 0.4M
2022-03-07 88.28 90.79 88.01 88.95 0.4M
2022-03-04 92.75 92.82 86.88 88.97 0.7M
2022-03-03 91.07 94.39 90.65 93.40 0.4M
2022-03-02 90.32 91.80 89.31 90.52 0.4M
2022-03-01 93.40 93.88 89.76 90.37 0.4M
2022-02-28 93.28 94.49 90.50 93.67 0.5M
2022-02-25 93.50 95.36 92.50 94.20 0.4M
2022-02-24 88.69 93.18 88.00 92.86 0.4M
2022-02-23 95.00 97.40 90.85 92.28 0.5M
2022-02-22 93.35 95.83 92.07 93.55 0.4M
2022-02-18 96.08 97.16 93.71 95.07 0.5M
2022-02-17 97.75 99.69 96.40 97.04 0.4M
2022-02-16 99.50 99.89 97.49 98.76 0.3M
2022-02-15 100.58 102.85 99.01 100.30 0.4M
2022-02-14 97.39 100.78 96.80 99.18 0.4M
2022-02-11 98.28 102.95 97.50 98.34 0.8M
2022-02-10 95.94 100.55 95.94 98.89 0.5M
2022-02-09 96.47 99.88 96.09 97.11 0.6M
2022-02-08 97.89 98.30 92.47 95.94 0.9M
2022-02-07 95.70 98.25 95.50 97.38 0.7M
2022-02-04 94.66 95.66 92.86 95.08 0.4M
2022-02-03 93.47 96.09 92.14 95.11 0.5M
2022-02-02 96.46 96.70 93.63 95.00 0.5M
2022-02-01 92.49 97.04 92.29 95.86 0.8M
2022-01-31 92.17 92.17 87.34 91.50 0.8M
2022-01-28 86.00 91.59 84.52 91.46 1.1M
2022-01-27 82.21 86.50 81.93 85.89 0.9M
2022-01-26 80.46 83.41 79.51 80.58 0.5M
2022-01-25 76.13 79.90 74.80 79.17 0.4M
2022-01-24 76.12 77.87 70.82 77.75 0.9M
2022-01-21 80.62 80.86 77.05 78.12 0.7M
2022-01-20 83.50 84.04 80.71 81.87 0.5M
2022-01-19 79.84 81.74 78.12 81.20 0.5M
2022-01-18 75.00 80.94 74.78 79.87 1.3M
2022-01-14 72.00 74.20 71.60 74.05 0.2M
2022-01-13 73.96 74.83 72.55 73.04 0.3M
2022-01-12 74.00 74.50 72.07 73.97 0.3M
2022-01-11 70.64 73.63 69.88 73.63 0.5M
2022-01-10 69.72 70.44 68.20 70.40 0.3M
2022-01-07 70.50 72.05 69.80 70.06 0.3M
2022-01-06 70.32 72.23 69.51 70.50 0.3M
2022-01-05 72.25 73.54 69.65 70.23 0.4M
2022-01-04 73.11 74.35 71.54 72.09 0.3M
2022-01-03 76.00 76.31 72.41 72.75 0.4M