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
2023-12-29 73.81 74.14 72.84 74.06 0.2M
2023-12-28 73.87 74.37 73.33 73.52 0.1M
2023-12-27 73.92 74.31 73.12 73.77 0.1M
2023-12-26 73.75 74.16 72.40 73.59 0.1M
2023-12-22 73.53 74.78 73.53 73.85 0.1M
2023-12-21 72.17 73.30 71.70 73.25 0.1M
2023-12-20 71.59 73.10 71.57 71.70 0.1M
2023-12-19 70.36 71.99 69.72 71.80 0.1M
2023-12-18 72.00 72.76 70.51 70.62 0.2M
2023-12-15 68.60 71.37 68.60 70.89 0.3M
2023-12-14 67.82 69.18 67.79 68.34 0.2M
2023-12-13 67.23 68.07 66.45 67.72 0.1M
2023-12-12 67.22 67.70 66.81 67.13 0.1M
2023-12-11 67.90 68.35 67.10 67.14 0.1M
2023-12-08 68.08 69.45 67.88 68.14 0.1M
2023-12-07 69.19 69.39 67.86 67.90 0.1M
2023-12-06 69.63 70.16 68.33 68.94 0.1M
2023-12-05 71.41 71.59 69.51 69.59 0.1M
2023-12-04 71.15 71.90 70.85 71.44 0.1M
2023-12-01 70.40 71.48 69.95 71.48 0.1M
2023-11-30 68.78 70.56 68.28 70.36 0.2M
2023-11-29 69.40 69.74 68.14 68.70 0.1M
2023-11-28 69.29 69.88 68.70 69.32 0.1M
2023-11-27 68.98 69.75 68.98 69.46 0.1M
2023-11-24 69.23 70.01 69.21 69.35 0.0M
2023-11-22 69.49 69.84 68.69 69.66 0.1M
2023-11-21 68.80 69.39 68.69 69.25 0.1M
2023-11-20 68.88 69.23 68.31 68.81 0.1M
2023-11-17 68.71 68.95 68.07 68.28 0.2M
2023-11-16 68.69 68.93 67.07 67.19 0.1M
2023-11-15 67.31 69.42 67.19 68.76 0.2M
2023-11-14 66.00 67.75 64.96 67.44 0.3M
2023-11-13 63.14 63.56 62.61 63.34 0.1M
2023-11-10 63.46 63.75 62.63 63.40 0.1M
2023-11-09 63.11 64.65 63.11 63.60 0.1M
2023-11-08 64.79 64.99 62.37 63.11 0.2M
2023-11-07 65.00 65.44 64.30 65.03 0.1M
2023-11-06 66.19 66.67 65.30 65.62 0.1M
2023-11-03 67.20 67.47 66.30 66.49 0.1M
2023-11-02 66.38 67.73 66.20 67.46 0.1M
2023-11-01 66.27 66.38 65.56 66.23 0.1M
2023-10-31 66.90 67.43 65.97 66.26 0.1M
2023-10-30 65.84 66.93 65.22 66.82 0.1M
2023-10-27 65.78 66.40 65.59 65.79 0.1M
2023-10-26 65.99 66.30 65.30 65.84 0.0M
2023-10-25 65.95 66.67 65.24 65.99 0.1M
2023-10-24 66.32 66.78 65.95 66.33 0.1M
2023-10-23 65.43 66.44 64.70 65.85 0.1M
2023-10-20 65.80 66.31 65.63 65.75 0.1M
2023-10-19 66.04 66.24 65.46 65.65 0.1M
2023-10-18 65.72 66.13 65.21 66.04 0.1M
2023-10-17 65.56 66.75 65.54 66.01 0.1M
2023-10-16 66.46 66.77 65.75 65.86 0.1M
2023-10-13 66.53 67.17 65.62 66.21 0.1M
2023-10-12 66.96 66.96 65.60 66.16 0.1M
2023-10-11 67.39 67.54 66.56 66.62 0.1M
2023-10-10 67.27 68.00 67.27 67.36 0.1M
2023-10-09 66.29 67.75 66.29 67.17 0.1M
2023-10-06 66.05 66.54 65.51 66.39 0.1M
2023-10-05 64.51 66.41 64.35 66.14 0.1M
2023-10-04 65.14 65.14 63.87 64.58 0.1M
2023-10-03 65.39 65.62 64.80 65.34 0.1M
2023-10-02 66.31 66.88 65.83 65.91 0.1M
2023-09-29 66.04 66.60 65.82 66.22 0.1M
2023-09-28 66.49 66.79 65.79 65.81 0.1M
2023-09-27 66.81 66.99 65.68 66.52 0.1M
2023-09-26 65.80 66.59 65.76 66.27 0.1M
2023-09-25 66.00 66.49 65.51 66.00 0.1M
2023-09-22 66.13 66.81 65.72 66.28 0.1M
2023-09-21 65.02 66.17 64.56 66.04 0.1M
2023-09-20 64.71 65.65 64.66 64.89 0.1M
2023-09-19 64.69 65.61 64.33 64.43 0.1M
2023-09-18 64.08 64.69 63.64 64.37 0.1M
2023-09-15 64.45 64.78 63.79 64.05 0.1M
2023-09-14 64.67 65.32 64.38 64.50 0.1M
2023-09-13 64.41 65.12 64.02 64.27 0.1M
2023-09-12 65.42 65.80 63.92 64.25 0.1M
2023-09-11 65.18 66.04 65.02 65.12 0.1M
2023-09-08 63.86 65.59 63.79 65.18 0.1M
2023-09-07 64.24 64.87 63.37 64.01 0.1M
2023-09-06 64.39 65.61 63.79 64.59 0.1M
2023-09-05 66.80 66.81 63.57 64.37 0.2M
2023-09-01 67.33 67.76 67.04 67.39 0.1M
2023-08-31 67.32 67.54 66.58 67.12 0.1M
2023-08-30 66.87 67.62 66.87 67.37 0.1M
2023-08-29 66.21 67.26 66.21 67.06 0.0M
2023-08-28 66.70 67.19 65.45 65.85 0.1M
2023-08-25 66.05 66.93 65.71 66.34 0.1M
2023-08-24 67.48 67.88 65.43 66.06 0.1M
2023-08-23 67.35 68.10 66.27 67.77 0.1M
2023-08-22 69.20 69.21 67.35 67.35 0.1M
2023-08-21 69.49 70.10 69.30 69.63 0.1M
2023-08-18 68.93 70.19 68.37 69.43 0.1M
2023-08-17 70.16 70.84 69.40 69.68 0.1M
2023-08-16 69.42 70.56 69.23 69.73 0.2M
2023-08-15 68.75 69.72 68.75 69.50 0.1M
2023-08-14 69.58 69.58 68.30 69.15 0.1M
2023-08-11 69.70 70.43 69.29 69.59 0.0M
2023-08-10 70.39 70.39 69.26 69.98 0.1M
2023-08-09 70.00 70.57 69.29 70.00 0.1M
2023-08-08 67.35 70.48 66.92 69.92 0.2M
2023-08-07 69.99 69.99 66.72 68.17 0.2M
2023-08-04 68.94 69.51 67.86 68.13 0.1M
2023-08-03 68.00 69.14 68.00 69.04 0.1M
2023-08-02 69.18 69.18 67.25 68.28 0.1M
2023-08-01 70.10 70.24 68.46 69.51 0.1M
2023-07-31 71.50 71.65 70.17 70.42 0.1M
2023-07-28 67.73 71.27 67.66 71.19 0.2M
2023-07-27 67.80 68.39 67.09 67.20 0.1M
2023-07-26 66.04 67.70 66.04 67.44 0.1M
2023-07-25 67.23 67.98 66.06 66.31 0.1M
2023-07-24 65.73 67.31 65.07 66.88 0.1M
2023-07-21 66.63 66.65 65.11 65.83 0.1M
2023-07-20 67.41 67.45 65.70 66.61 0.1M
2023-07-19 67.19 68.00 66.50 67.38 0.1M
2023-07-18 66.34 67.68 66.25 67.06 0.1M
2023-07-17 65.95 66.49 64.05 66.31 0.2M
2023-07-14 68.83 68.83 66.34 66.66 0.1M
2023-07-13 68.75 69.09 67.37 68.87 0.1M
2023-07-12 70.31 70.31 68.51 68.64 0.1M
2023-07-11 69.40 70.56 69.10 69.52 0.1M
2023-07-10 68.39 69.49 68.35 69.19 0.1M
2023-07-07 68.09 69.01 67.73 68.29 0.1M
2023-07-06 67.05 68.02 66.06 67.86 0.1M
2023-07-05 68.10 68.96 67.36 67.82 0.1M
2023-07-03 67.06 68.42 67.06 68.39 0.1M
2023-06-30 67.14 67.44 66.00 66.79 0.1M
2023-06-29 66.18 67.26 65.86 66.61 0.1M
2023-06-28 67.00 67.10 66.01 66.17 0.2M
2023-06-27 66.27 67.01 65.81 66.97 0.1M
2023-06-26 66.47 66.99 65.60 66.25 0.1M
2023-06-23 66.22 67.52 65.68 66.39 0.1M
2023-06-22 66.50 67.70 66.06 66.85 0.2M
2023-06-21 66.11 67.11 65.71 66.67 0.1M
2023-06-20 65.21 66.57 64.77 66.41 0.2M
2023-06-16 66.21 66.21 64.89 65.33 0.2M
2023-06-15 64.86 66.35 64.73 66.00 0.2M
2023-06-14 64.68 65.79 64.68 65.23 0.2M
2023-06-13 65.22 65.75 64.21 64.26 0.1M
2023-06-12 65.00 65.70 64.49 64.82 0.1M
2023-06-09 65.76 66.09 64.53 64.94 0.1M
2023-06-08 64.33 65.70 63.79 65.42 0.1M
2023-06-07 63.20 64.68 63.00 64.32 0.2M
2023-06-06 60.50 63.56 60.49 62.94 0.2M
2023-06-05 60.95 61.10 60.06 60.69 0.1M
2023-06-02 60.33 61.86 60.33 60.99 0.2M
2023-06-01 58.50 59.64 58.50 59.61 0.2M
2023-05-31 60.68 60.99 58.32 58.33 0.2M
2023-05-30 58.17 61.88 57.75 61.11 0.3M
2023-05-26 59.00 59.73 58.10 58.20 0.1M
2023-05-25 58.41 59.19 57.89 58.80 0.1M
2023-05-24 59.70 60.49 58.61 59.67 0.1M
2023-05-23 59.60 60.98 59.60 60.00 0.2M
2023-05-22 61.72 62.28 58.93 59.61 0.2M
2023-05-19 62.92 62.92 61.58 61.67 0.1M
2023-05-18 62.00 62.59 61.50 62.31 0.1M
2023-05-17 62.22 63.44 60.90 61.93 0.2M
2023-05-16 60.50 64.11 60.30 61.70 0.6M
2023-05-15 56.86 59.42 56.36 59.00 0.2M
2023-05-12 57.09 57.19 56.05 56.58 0.1M
2023-05-11 56.35 57.17 56.07 56.66 0.1M
2023-05-10 57.51 57.51 55.71 56.68 0.1M
2023-05-09 56.70 57.26 56.07 56.98 0.1M
2023-05-08 56.81 57.21 56.47 56.92 0.1M
2023-05-05 54.46 56.92 54.46 56.51 0.2M
2023-05-04 54.84 55.20 53.89 54.46 0.2M
2023-05-03 56.22 56.32 55.25 55.42 0.1M
2023-05-02 56.59 56.59 54.70 56.22 0.1M
2023-05-01 57.93 57.93 56.28 56.89 0.1M
2023-04-28 57.11 58.28 57.04 57.93 0.1M
2023-04-27 57.95 58.33 57.34 57.34 0.1M
2023-04-26 57.70 58.21 56.60 57.66 0.2M
2023-04-25 57.97 58.18 57.23 57.49 0.1M
2023-04-24 57.26 58.82 57.20 58.57 0.2M
2023-04-21 58.71 58.77 56.99 57.06 0.1M
2023-04-20 60.04 60.38 58.49 58.82 0.1M
2023-04-19 60.12 60.54 59.43 60.34 0.2M
2023-04-18 60.25 60.64 58.80 60.59 0.1M
2023-04-17 59.84 60.45 59.15 60.43 0.2M
2023-04-14 59.30 59.50 58.69 59.28 0.1M
2023-04-13 57.86 59.30 57.74 58.93 0.2M
2023-04-12 57.35 57.63 57.02 57.22 0.1M
2023-04-11 55.65 57.23 55.65 56.82 0.1M
2023-04-10 54.42 56.09 54.42 55.58 0.1M
2023-04-06 55.11 55.37 53.95 54.32 0.1M
2023-04-05 54.00 55.07 52.86 55.00 0.2M
2023-04-04 55.49 56.12 54.16 54.34 0.1M
2023-04-03 55.20 55.24 53.95 55.10 0.3M
2023-03-31 53.85 55.33 53.47 54.62 0.2M
2023-03-30 54.52 54.69 53.28 53.65 0.1M
2023-03-29 53.52 54.06 53.11 53.90 0.1M
2023-03-28 53.72 53.72 52.46 53.05 0.1M
2023-03-27 52.77 53.78 52.07 53.52 0.1M
2023-03-24 52.60 52.90 51.55 52.50 0.1M
2023-03-23 53.84 54.15 52.62 53.00 0.1M
2023-03-22 52.83 53.91 52.59 53.03 0.1M
2023-03-21 52.50 53.44 52.39 52.81 0.1M
2023-03-20 52.09 53.21 51.66 51.88 0.2M
2023-03-17 53.18 53.38 51.19 51.90 0.2M
2023-03-16 53.85 54.23 52.23 53.70 0.2M
2023-03-15 54.19 54.82 52.67 54.43 0.2M
2023-03-14 55.60 56.19 54.86 55.47 0.2M
2023-03-13 54.57 55.73 53.72 54.31 0.2M
2023-03-10 55.44 56.31 54.66 55.50 0.2M
2023-03-09 57.09 57.43 55.35 55.46 0.2M
2023-03-08 57.70 58.01 56.60 57.14 0.1M
2023-03-07 57.81 57.86 57.13 57.51 0.1M
2023-03-06 59.00 59.00 57.72 57.91 0.1M
2023-03-03 59.80 59.97 58.90 58.98 0.1M
2023-03-02 58.73 59.55 58.08 59.55 0.1M
2023-03-01 58.54 60.39 58.46 58.94 0.2M
2023-02-28 60.23 60.52 57.67 58.17 0.1M
2023-02-27 59.25 60.97 59.07 60.08 0.2M
2023-02-24 58.70 59.75 58.40 59.51 0.1M
2023-02-23 56.91 59.35 56.70 59.14 0.2M
2023-02-22 57.94 57.94 56.04 56.29 0.2M
2023-02-21 59.63 59.72 57.98 58.03 0.1M
2023-02-17 59.00 60.12 58.21 59.65 0.2M
2023-02-16 57.40 59.04 56.97 58.81 0.2M
2023-02-15 57.75 58.50 55.16 57.38 0.5M
2023-02-14 59.50 59.76 58.31 59.26 0.3M
2023-02-13 60.66 60.74 59.59 59.65 0.2M
2023-02-10 60.73 61.26 59.75 60.84 0.1M
2023-02-09 61.40 61.94 60.51 60.73 0.2M
2023-02-08 62.10 62.38 60.86 60.87 0.2M
2023-02-07 60.78 61.92 59.75 61.61 0.2M
2023-02-06 59.82 61.27 59.50 60.51 0.1M
2023-02-03 60.50 61.27 59.95 60.00 0.1M
2023-02-02 61.71 62.97 60.53 60.83 0.2M
2023-02-01 59.31 61.89 59.15 61.29 0.2M
2023-01-31 58.15 59.32 58.14 59.18 0.1M
2023-01-30 58.92 59.45 58.00 58.10 0.1M
2023-01-27 57.42 59.35 57.18 59.34 0.2M
2023-01-26 57.79 57.79 55.30 57.24 0.1M
2023-01-25 57.76 57.76 55.71 57.24 0.1M
2023-01-24 57.86 58.47 57.00 57.95 0.1M
2023-01-23 57.31 58.43 56.40 57.68 0.1M
2023-01-20 56.99 57.38 56.09 57.09 0.1M
2023-01-19 56.34 56.81 55.69 56.43 0.1M
2023-01-18 56.12 58.11 56.12 56.55 0.2M
2023-01-17 55.00 56.28 54.79 55.79 0.1M
2023-01-13 55.40 55.40 54.71 55.03 0.1M
2023-01-12 54.41 55.54 53.80 55.38 0.1M
2023-01-11 55.90 56.05 53.78 54.26 0.1M
2023-01-10 54.49 55.86 54.34 55.59 0.1M
2023-01-09 54.92 56.09 54.05 54.28 0.1M
2023-01-06 53.95 54.79 53.25 54.60 0.1M
2023-01-05 52.90 53.45 51.98 53.28 0.1M
2023-01-04 53.37 53.83 52.81 53.07 0.1M
2023-01-03 53.24 54.11 52.82 53.53 0.2M