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
2024-12-31 78.84 80.14 78.73 80.07 0.1M
2024-12-30 78.68 78.97 78.00 78.84 0.1M
2024-12-27 79.01 79.75 78.58 78.91 0.1M
2024-12-26 79.84 80.10 79.03 79.21 0.1M
2024-12-24 79.55 80.93 79.41 79.84 0.1M
2024-12-23 76.50 79.67 76.50 79.42 0.2M
2024-12-20 76.06 77.58 75.52 76.40 0.1M
2024-12-19 77.55 77.99 76.45 76.59 0.1M
2024-12-18 77.56 78.16 76.70 76.93 0.1M
2024-12-17 77.76 78.16 76.67 77.30 0.1M
2024-12-16 79.22 79.67 77.84 78.13 0.1M
2024-12-13 79.36 79.36 78.00 79.21 0.1M
2024-12-12 78.63 79.56 77.93 78.95 0.1M
2024-12-11 82.26 82.43 78.46 78.85 0.2M
2024-12-10 82.00 82.65 81.38 82.15 0.1M
2024-12-09 81.42 82.51 80.90 81.99 0.2M
2024-12-06 80.88 81.80 80.72 81.37 0.2M
2024-12-05 81.00 82.50 81.00 81.15 0.1M
2024-12-04 82.40 82.83 80.17 80.75 0.1M
2024-12-03 80.84 83.74 80.84 82.02 0.2M
2024-12-02 79.50 81.05 79.43 80.34 0.2M
2024-11-29 79.29 80.17 79.21 79.38 0.0M
2024-11-27 79.22 79.88 78.25 79.01 0.1M
2024-11-26 81.00 81.77 78.77 79.22 0.2M
2024-11-25 84.77 85.18 80.83 80.86 0.3M
2024-11-22 84.29 86.19 84.00 85.91 0.1M
2024-11-21 84.79 84.89 83.02 84.61 0.1M
2024-11-20 86.52 87.47 84.66 85.37 0.1M
2024-11-19 86.00 86.46 85.50 86.33 0.1M
2024-11-18 86.00 87.38 86.00 86.39 0.2M
2024-11-15 86.17 86.50 84.64 85.76 0.1M
2024-11-14 86.70 89.40 85.01 85.91 0.3M
2024-11-13 82.64 86.17 82.64 86.03 0.2M
2024-11-12 80.36 83.73 80.25 82.69 0.2M
2024-11-11 81.60 82.21 80.80 81.11 0.1M
2024-11-08 82.77 82.77 81.54 81.96 0.1M
2024-11-07 82.23 83.67 81.64 82.97 0.1M
2024-11-06 82.24 82.24 80.33 82.10 0.1M
2024-11-05 81.57 83.00 81.57 82.54 0.1M
2024-11-04 81.95 82.58 81.34 81.75 0.1M
2024-11-01 82.55 83.76 81.77 81.95 0.1M
2024-10-31 80.33 82.14 80.12 82.01 0.1M
2024-10-30 80.49 82.08 79.64 80.04 0.1M
2024-10-29 81.45 81.98 80.78 81.11 0.1M
2024-10-28 82.85 83.61 81.85 81.92 0.1M
2024-10-25 82.72 84.03 82.43 82.84 0.1M
2024-10-24 82.42 82.42 81.26 82.08 0.1M
2024-10-23 84.99 85.73 81.55 81.85 0.1M
2024-10-22 85.39 85.79 85.05 85.28 0.1M
2024-10-21 84.15 85.65 83.79 85.30 0.1M
2024-10-18 83.79 84.68 83.20 84.42 0.1M
2024-10-17 83.31 83.38 82.46 83.12 0.1M
2024-10-16 83.02 83.90 82.46 83.58 0.1M
2024-10-15 84.80 84.80 82.40 82.47 0.2M
2024-10-14 86.59 86.59 85.02 85.24 0.1M
2024-10-11 87.28 87.62 86.60 86.96 0.1M
2024-10-10 85.87 88.06 85.68 87.06 0.1M
2024-10-09 85.68 86.60 85.00 85.55 0.3M
2024-10-08 86.91 87.53 85.85 85.93 0.1M
2024-10-07 86.73 88.38 86.39 86.91 0.1M
2024-10-04 86.99 87.39 86.00 86.61 0.1M
2024-10-03 87.54 88.46 87.28 87.28 0.1M
2024-10-02 87.23 88.35 87.23 87.80 0.1M
2024-10-01 86.37 87.44 85.59 86.85 0.1M
2024-09-30 86.20 87.22 86.00 86.74 0.1M
2024-09-27 85.79 87.11 85.59 85.98 0.1M
2024-09-26 85.97 86.11 85.10 85.66 0.1M
2024-09-25 84.44 86.80 84.44 85.35 0.1M
2024-09-24 82.50 85.00 82.33 84.45 0.3M
2024-09-23 81.16 82.27 81.05 82.02 0.1M
2024-09-20 81.06 81.78 80.01 80.74 0.1M
2024-09-19 81.00 82.00 80.38 81.73 0.1M
2024-09-18 79.90 81.16 79.62 80.12 0.1M
2024-09-17 80.25 80.31 79.66 79.90 0.1M
2024-09-16 78.81 80.10 78.80 80.08 0.1M
2024-09-13 79.29 79.44 78.38 78.84 0.1M
2024-09-12 78.84 79.53 78.17 78.67 0.1M
2024-09-11 76.00 79.01 76.00 78.39 0.1M
2024-09-10 77.07 77.07 74.77 75.79 0.1M
2024-09-09 77.10 78.00 76.83 77.01 0.1M
2024-09-06 78.36 78.99 76.57 77.07 0.2M
2024-09-05 79.52 79.84 78.22 78.99 0.1M
2024-09-04 79.47 80.32 78.99 79.16 0.1M
2024-09-03 81.71 82.00 78.64 79.47 0.1M
2024-08-30 82.10 82.44 81.38 82.04 0.0M
2024-08-29 82.00 82.24 81.22 81.54 0.1M
2024-08-28 82.35 82.35 81.20 81.99 0.1M
2024-08-27 82.31 83.21 81.77 82.80 0.1M
2024-08-26 82.96 83.75 82.55 82.58 0.1M
2024-08-23 81.86 82.80 81.21 82.51 0.1M
2024-08-22 82.13 82.35 81.58 81.63 0.1M
2024-08-21 83.51 83.77 82.08 82.36 0.1M
2024-08-20 83.25 84.19 82.51 83.11 0.2M
2024-08-19 82.73 85.83 82.73 84.23 0.2M
2024-08-16 82.05 82.74 81.60 82.58 0.1M
2024-08-15 82.76 82.98 81.67 82.01 0.1M
2024-08-14 82.68 83.02 81.37 81.73 0.1M
2024-08-13 82.62 82.99 81.65 82.25 0.1M
2024-08-12 80.83 82.45 80.51 82.23 0.1M
2024-08-09 81.07 81.49 80.36 80.51 0.1M
2024-08-08 81.00 81.44 79.64 81.16 0.1M
2024-08-07 81.04 81.22 80.00 80.70 0.1M
2024-08-06 80.70 82.29 79.66 80.75 0.2M
2024-08-05 79.52 83.06 77.56 81.36 0.2M
2024-08-02 83.23 83.37 80.84 82.13 0.1M
2024-08-01 85.87 86.27 82.81 83.81 0.1M
2024-07-31 85.64 86.49 85.26 86.49 0.1M
2024-07-30 85.03 85.70 84.38 84.55 0.1M
2024-07-29 84.48 86.53 84.28 84.97 0.1M
2024-07-26 83.17 84.19 82.40 83.84 0.1M
2024-07-25 84.68 84.74 83.43 84.10 0.1M
2024-07-24 86.24 86.24 84.68 84.68 0.1M
2024-07-23 86.40 87.29 86.00 86.35 0.0M
2024-07-22 84.55 86.69 84.49 86.27 0.1M
2024-07-19 86.66 86.66 84.58 84.97 0.1M
2024-07-18 87.44 87.61 85.17 86.08 0.1M
2024-07-17 87.74 88.45 86.77 87.20 0.1M
2024-07-16 87.89 88.50 87.26 88.11 0.1M
2024-07-15 87.39 88.70 87.39 87.60 0.1M
2024-07-12 89.57 89.57 87.17 87.25 0.1M
2024-07-11 89.57 90.44 88.98 89.30 0.1M
2024-07-10 87.00 89.94 86.85 89.22 0.1M
2024-07-09 87.47 87.99 86.53 86.85 0.2M
2024-07-08 89.50 89.50 87.50 87.63 0.2M
2024-07-05 92.10 92.28 89.04 89.68 0.1M
2024-07-03 91.72 92.85 91.72 92.49 0.0M
2024-07-02 91.18 92.09 90.58 91.40 0.1M
2024-07-01 93.87 93.87 91.17 92.02 0.1M
2024-06-28 93.11 93.33 92.33 92.36 0.1M
2024-06-27 94.00 94.27 91.71 92.54 0.1M
2024-06-26 94.00 94.63 93.19 93.57 0.2M
2024-06-25 93.18 94.23 93.01 94.02 0.1M
2024-06-24 92.50 93.65 92.49 93.28 0.1M
2024-06-21 91.65 93.00 91.46 92.05 0.1M
2024-06-20 90.00 92.70 90.00 91.76 0.1M
2024-06-18 90.31 90.80 89.84 89.95 0.1M
2024-06-17 90.18 90.99 89.08 90.14 0.1M
2024-06-14 91.45 91.52 89.69 90.26 0.1M
2024-06-13 91.88 92.40 90.51 92.36 0.1M
2024-06-12 92.32 92.39 91.52 91.90 0.1M
2024-06-11 92.00 92.50 90.41 91.96 0.2M
2024-06-10 94.42 95.47 93.77 95.34 0.1M
2024-06-07 95.15 95.49 93.82 94.30 0.1M
2024-06-06 96.99 97.46 94.77 95.42 0.2M
2024-06-05 94.17 97.34 93.87 97.02 0.1M
2024-06-04 97.00 97.43 93.24 93.60 0.2M
2024-06-03 97.37 98.25 96.00 97.07 0.2M
2024-05-31 95.00 96.92 94.63 96.77 0.2M
2024-05-30 91.55 94.73 91.38 94.09 0.2M
2024-05-29 88.00 91.59 88.00 91.48 0.1M
2024-05-28 87.71 89.79 87.00 87.95 0.3M
2024-05-24 88.50 90.95 88.50 90.59 0.2M
2024-05-23 86.60 88.45 86.55 88.20 0.2M
2024-05-22 86.01 86.48 85.00 86.28 0.1M
2024-05-21 85.44 86.24 85.19 86.22 0.1M
2024-05-20 85.00 86.28 84.88 85.86 0.1M
2024-05-17 85.61 86.35 84.84 85.15 0.1M
2024-05-16 84.47 85.77 83.86 85.31 0.1M
2024-05-15 84.52 85.00 83.48 84.38 0.1M
2024-05-14 83.50 84.68 82.65 84.58 0.1M
2024-05-13 83.00 83.87 82.81 83.25 0.1M
2024-05-10 83.00 84.84 82.05 82.82 0.2M
2024-05-09 81.47 82.98 81.24 82.90 0.1M
2024-05-08 79.96 81.14 79.96 81.11 0.1M
2024-05-07 79.55 80.19 79.37 80.11 0.1M
2024-05-06 78.50 80.17 78.30 78.96 0.1M
2024-05-03 77.54 78.80 77.37 78.54 0.1M
2024-05-02 76.88 77.29 76.50 76.55 0.1M
2024-05-01 76.35 76.75 75.90 76.38 0.1M
2024-04-30 76.60 76.84 75.68 76.51 0.1M
2024-04-29 75.97 77.25 75.25 77.09 0.1M
2024-04-26 74.36 75.80 74.36 75.21 0.1M
2024-04-25 73.58 74.40 73.06 73.98 0.0M
2024-04-24 74.60 74.86 73.63 73.91 0.1M
2024-04-23 73.90 74.91 73.89 74.33 0.1M
2024-04-22 72.95 74.00 72.72 73.89 0.1M
2024-04-19 71.96 72.97 71.85 72.96 0.1M
2024-04-18 72.54 72.92 71.79 71.96 0.1M
2024-04-17 72.47 72.80 71.92 72.07 0.1M
2024-04-16 72.38 72.65 71.32 72.32 0.1M
2024-04-15 72.58 73.29 72.15 72.38 0.1M
2024-04-12 73.64 73.64 72.15 72.26 0.1M
2024-04-11 73.59 74.93 73.53 73.60 0.1M
2024-04-10 73.26 73.96 72.75 73.14 0.1M
2024-04-09 73.77 73.77 72.57 73.30 0.1M
2024-04-08 73.67 74.15 73.35 73.67 0.1M
2024-04-05 74.00 74.07 73.40 73.90 0.1M
2024-04-04 74.78 75.02 73.79 73.89 0.1M
2024-04-03 72.49 75.42 72.10 74.65 0.2M
2024-04-02 72.70 72.70 71.92 72.04 0.1M
2024-04-01 72.20 72.98 72.15 72.45 0.1M
2024-03-28 72.90 73.10 72.00 72.20 0.1M
2024-03-27 72.27 72.79 72.04 72.53 0.1M
2024-03-26 71.83 72.59 71.57 71.97 0.1M
2024-03-25 71.55 72.26 71.55 72.02 0.1M
2024-03-22 71.74 72.07 71.34 71.55 0.1M
2024-03-21 71.43 72.20 71.18 71.81 0.1M
2024-03-20 69.84 71.64 69.33 71.30 0.1M
2024-03-19 70.00 70.25 69.63 70.10 0.1M
2024-03-18 70.08 70.53 69.46 70.15 0.1M
2024-03-15 70.04 70.80 69.68 70.13 0.1M
2024-03-14 70.35 70.74 69.80 70.04 0.1M
2024-03-13 71.57 71.68 70.70 70.81 0.1M
2024-03-12 70.72 71.77 70.54 71.74 0.1M
2024-03-11 70.57 70.64 70.03 70.42 0.1M
2024-03-08 71.16 71.93 70.40 70.60 0.1M
2024-03-07 71.15 71.98 71.09 71.45 0.1M
2024-03-06 69.60 71.75 69.60 71.43 0.1M
2024-03-05 69.74 71.18 69.53 69.62 0.1M
2024-03-04 72.46 72.46 69.62 69.75 0.2M
2024-03-01 72.17 72.80 72.14 72.46 0.1M
2024-02-29 72.12 72.94 71.65 71.95 0.1M
2024-02-28 72.66 73.57 72.11 72.22 0.1M
2024-02-27 71.95 73.45 71.95 72.78 0.1M
2024-02-26 73.46 73.46 72.25 72.75 0.1M
2024-02-23 72.51 73.53 72.02 73.40 0.1M
2024-02-22 72.30 72.85 71.75 72.31 0.1M
2024-02-21 71.18 72.49 70.49 72.28 0.1M
2024-02-20 71.64 71.64 70.10 70.86 0.1M
2024-02-16 72.04 72.50 71.29 71.67 0.1M
2024-02-15 72.36 72.85 71.66 72.04 0.1M
2024-02-14 72.65 74.95 72.02 72.57 0.2M
2024-02-13 75.99 76.44 74.98 75.45 0.1M
2024-02-12 74.97 76.50 74.97 76.06 0.1M
2024-02-09 74.31 74.45 73.83 74.34 0.1M
2024-02-08 74.38 74.38 72.77 74.01 0.2M
2024-02-07 73.65 75.33 73.65 75.20 0.1M
2024-02-06 74.54 75.46 73.83 73.93 0.2M
2024-02-05 74.05 74.84 73.49 74.37 0.1M
2024-02-02 75.97 75.97 74.27 74.30 0.1M
2024-02-01 76.77 77.44 73.27 75.65 0.2M
2024-01-31 78.00 78.25 76.28 76.28 0.1M
2024-01-30 76.20 77.93 76.19 77.71 0.1M
2024-01-29 77.30 77.64 76.15 76.39 0.1M
2024-01-26 76.86 77.21 75.93 77.13 0.1M
2024-01-25 77.25 77.35 75.72 76.97 0.1M
2024-01-24 76.59 78.00 75.65 77.03 0.1M
2024-01-23 75.31 76.26 75.18 75.78 0.1M
2024-01-22 75.45 76.17 75.17 75.37 0.1M
2024-01-19 76.61 76.69 75.56 75.58 0.1M
2024-01-18 76.15 76.75 75.00 76.63 0.1M
2024-01-17 75.96 77.15 75.78 76.78 0.1M
2024-01-16 76.71 77.05 75.91 76.55 0.1M
2024-01-12 77.89 77.91 75.69 75.99 0.1M
2024-01-11 76.32 76.52 75.15 76.14 0.1M
2024-01-10 76.83 77.45 76.00 76.50 0.1M
2024-01-09 77.52 77.82 74.51 76.55 0.2M
2024-01-08 78.47 78.58 76.29 77.95 0.2M
2024-01-05 77.78 80.39 77.42 79.37 0.2M
2024-01-04 77.06 78.01 76.77 77.61 0.2M
2024-01-03 74.40 76.67 74.03 76.32 0.1M
2024-01-02 74.13 75.75 74.00 74.51 0.1M