戴尔科技

DELL
🏛️ 德国 →
113.58
最后更新: 2025-09-30
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
2021-12-30 49.85 50.16 49.85 50.16 0.0M
2021-12-29 49.71 49.71 49.71 49.71 0.0M
2021-12-28 49.28 49.28 49.28 49.28 0.0M
2021-12-27 48.98 49.23 48.98 49.23 0.0M
2021-12-23 48.50 48.50 48.50 48.50 0.0M
2021-12-22 48.77 49.82 48.77 49.82 0.0M
2021-12-21 47.10 48.00 47.10 48.00 0.0M
2021-12-20 48.25 48.80 48.16 48.16 0.0M
2021-12-17 47.88 47.88 47.88 47.88 0.0M
2021-12-16 48.96 49.90 48.96 49.45 0.0M
2021-12-15 48.18 48.80 48.18 48.80 0.0M
2021-12-14 48.45 48.45 48.00 48.00 0.0M
2021-12-13 50.52 50.52 50.52 50.52 0.0M
2021-12-10 50.76 50.76 50.74 50.74 0.0M
2021-12-09 51.36 52.38 51.36 52.38 0.0M
2021-12-08 51.90 51.90 51.90 51.90 0.0M
2021-12-07 51.74 54.00 51.74 52.46 0.0M
2021-12-06 52.84 53.48 51.50 53.48 0.0M
2021-12-03 50.22 51.22 50.22 51.22 0.0M
2021-12-02 48.83 49.45 48.83 49.45 0.0M
2021-12-01 50.40 51.00 50.40 51.00 0.0M
2021-11-30 50.38 50.38 50.36 50.36 0.0M
2021-11-29 50.84 50.84 50.84 50.84 0.0M
2021-11-26 51.80 51.80 50.48 51.06 0.0M
2021-11-25 51.90 52.32 51.34 52.32 0.0M
2021-11-24 49.01 51.50 49.01 51.50 0.0M
2021-11-23 48.50 48.50 48.50 48.50 0.0M
2021-11-22 48.47 48.59 48.47 48.59 0.0M
2021-11-19 48.96 48.96 48.96 48.96 0.0M
2021-11-18 48.98 49.14 48.98 49.14 0.0M
2021-11-17 51.14 51.14 50.36 50.36 0.0M
2021-11-16 49.44 49.44 49.37 49.37 0.0M
2021-11-15 49.83 49.89 48.66 49.89 0.0M
2021-11-12 50.06 50.06 49.31 49.31 0.0M
2021-11-11 48.98 50.24 48.98 50.24 0.0M
2021-11-10 48.20 48.20 48.20 48.20 0.0M
2021-11-09 47.52 48.14 47.00 47.00 0.0M
2021-11-08 49.69 49.69 48.37 49.00 0.0M
2021-11-05 47.99 48.00 47.79 48.00 0.0M
2021-11-04 47.34 48.00 47.00 47.00 0.0M
2021-11-03 48.07 48.07 47.35 47.35 0.0M
2021-11-02 48.00 51.00 47.03 47.59 0.0M
2021-11-01 49.18 49.18 49.18 49.18 0.0M
2021-10-29 47.30 47.30 47.30 47.30 0.0M
2021-10-28 46.98 47.68 46.96 47.39 0.0M
2021-10-27 48.64 48.64 48.13 48.13 0.0M
2021-10-26 48.68 48.68 48.68 48.68 0.0M
2021-10-25 49.35 49.48 49.35 49.48 0.0M
2021-10-22 48.24 48.80 48.24 48.80 0.0M
2021-10-21 47.99 47.99 47.99 47.99 0.0M
2021-10-20 47.91 48.59 47.91 48.59 0.0M
2021-10-19 46.82 46.82 46.82 46.82 0.0M
2021-10-18 46.93 47.49 46.68 46.68 0.0M
2021-10-15 45.71 45.71 45.71 45.71 0.0M
2021-10-14 44.68 44.68 44.68 44.68 0.0M
2021-10-13 45.00 45.00 45.00 45.00 0.0M
2021-10-12 45.45 45.45 45.45 45.45 0.0M
2021-10-11 45.41 45.41 45.41 45.41 0.0M
2021-10-08 46.60 47.19 46.11 46.11 0.0M
2021-10-07 46.26 46.26 46.26 46.26 0.0M
2021-10-06 45.81 46.11 45.81 46.11 0.0M
2021-10-05 45.54 47.12 45.54 47.12 0.0M
2021-10-04 45.67 45.67 45.67 45.67 0.0M
2021-10-01 44.98 44.98 44.98 44.98 0.0M
2021-09-30 45.79 45.79 45.79 45.79 0.0M
2021-09-29 45.60 45.60 45.60 45.60 0.0M
2021-09-27 44.38 44.38 44.38 44.38 0.0M
2021-09-24 43.83 43.83 43.83 43.83 0.0M
2021-09-23 42.49 44.59 42.49 44.59 0.0M
2021-09-22 42.46 43.07 42.46 43.07 0.0M
2021-09-21 43.28 43.28 43.28 43.28 0.0M
2021-09-20 43.14 43.14 42.05 43.08 0.0M
2021-09-17 43.28 43.93 43.28 43.93 0.0M
2021-09-16 42.86 42.97 42.51 42.51 0.0M
2021-09-15 41.49 42.07 41.49 42.07 0.0M
2021-09-14 42.69 43.05 41.83 41.83 0.0M
2021-09-13 42.16 42.16 42.16 42.16 0.0M
2021-09-10 40.85 40.85 40.85 40.85 0.0M
2021-09-09 40.29 40.29 40.29 40.29 0.0M
2021-09-07 40.64 40.64 40.64 40.64 0.0M
2021-09-06 41.17 41.17 40.67 40.67 0.0M
2021-09-03 41.10 41.10 41.10 41.10 0.0M
2021-09-02 41.08 41.08 41.08 41.08 0.0M
2021-09-01 41.54 41.54 41.54 41.54 0.0M
2021-08-31 41.72 41.72 41.19 41.19 0.0M
2021-08-30 40.83 42.04 40.83 42.04 0.0M
2021-08-27 42.56 42.56 40.53 40.53 0.0M
2021-08-26 43.71 44.08 43.71 44.08 0.0M
2021-08-25 43.18 43.18 43.18 43.18 0.0M
2021-08-24 42.90 42.90 42.90 42.90 0.0M
2021-08-23 41.75 41.75 41.75 41.75 0.0M
2021-08-20 41.44 41.44 41.44 41.44 0.0M
2021-08-18 41.83 41.83 41.83 41.83 0.0M
2021-08-17 42.60 42.74 42.59 42.74 0.0M
2021-08-16 41.73 41.73 41.73 41.73 0.0M
2021-08-13 43.08 43.08 43.08 43.08 0.0M
2021-08-11 42.22 42.22 42.22 42.22 0.0M
2021-08-10 42.13 42.55 42.13 42.55 0.0M
2021-08-05 42.00 42.00 41.32 41.32 0.0M
2021-08-02 41.00 41.00 41.00 41.00 0.0M
2021-07-30 40.84 40.84 40.84 40.84 0.0M
2021-07-29 41.04 41.04 41.04 41.04 0.0M
2021-07-28 40.77 41.24 40.77 41.24 0.0M
2021-07-27 41.09 41.10 40.55 40.55 0.0M
2021-07-26 41.09 42.18 41.09 42.18 0.0M
2021-07-23 40.81 41.07 40.81 41.07 0.0M
2021-07-22 40.72 40.72 40.72 40.72 0.0M
2021-07-21 40.66 41.43 40.66 41.43 0.0M
2021-07-20 39.44 39.44 39.44 39.44 0.0M
2021-07-19 39.08 39.08 39.08 39.08 0.0M
2021-07-16 39.80 39.90 39.80 39.90 0.0M
2021-07-15 39.69 39.71 39.69 39.71 0.0M
2021-07-14 39.92 39.92 39.92 39.92 0.0M
2021-07-13 41.10 41.10 41.10 41.10 0.0M
2021-07-12 42.38 42.38 42.38 42.38 0.0M
2021-07-09 41.91 41.91 41.91 41.91 0.0M
2021-07-08 42.37 42.37 42.37 42.37 0.0M
2021-07-07 41.83 41.83 41.83 41.83 0.0M
2021-07-06 41.91 41.91 41.91 41.91 0.0M
2021-07-05 42.14 42.15 42.14 42.15 0.0M
2021-07-02 41.70 41.70 41.70 41.70 0.0M
2021-07-01 42.01 42.84 42.01 42.84 0.0M
2021-06-30 42.92 43.88 42.92 43.25 0.0M
2021-06-29 41.82 42.01 41.82 42.01 0.0M
2021-06-28 41.45 41.45 41.45 41.45 0.0M
2021-06-25 42.27 42.27 42.27 42.27 0.0M
2021-06-24 41.61 42.51 41.61 42.51 0.0M
2021-06-23 41.96 41.96 41.93 41.93 0.0M
2021-06-22 43.02 43.02 43.02 43.02 0.0M
2021-06-18 43.02 43.02 42.86 42.86 0.0M
2021-06-17 42.61 43.53 42.61 43.06 0.0M
2021-06-16 42.43 42.43 42.43 42.43 0.0M
2021-06-15 42.29 42.29 42.29 42.29 0.0M
2021-06-14 42.90 42.90 42.90 42.90 0.0M
2021-06-11 43.57 44.57 42.61 42.61 0.0M
2021-06-10 42.68 42.84 42.68 42.84 0.0M
2021-06-09 42.60 42.60 42.60 42.60 0.0M
2021-06-07 42.58 42.58 42.58 42.58 0.0M
2021-06-04 41.92 42.79 41.92 42.79 0.0M
2021-06-03 41.31 41.31 41.31 41.31 0.0M
2021-06-02 42.08 42.08 42.08 42.08 0.0M
2021-06-01 40.35 41.62 40.35 41.62 0.0M
2021-05-31 40.19 40.58 40.19 40.58 0.0M
2021-05-28 41.50 41.50 41.50 41.50 0.0M
2021-05-27 40.79 41.39 40.79 41.39 0.0M
2021-05-26 40.62 40.62 40.62 40.62 0.0M
2021-05-25 40.70 40.70 40.70 40.70 0.0M
2021-05-21 41.00 41.00 40.69 40.69 0.0M
2021-05-20 39.69 39.69 39.69 39.69 0.0M
2021-05-19 40.21 40.21 40.21 40.21 0.0M
2021-05-18 40.33 41.23 40.33 41.23 0.0M
2021-05-17 40.50 41.21 40.50 41.21 0.0M
2021-05-14 39.81 41.01 39.81 41.01 0.0M
2021-05-13 38.82 39.80 38.82 39.80 0.0M
2021-05-12 40.32 40.32 40.32 40.32 0.0M
2021-05-11 41.31 41.31 39.64 39.64 0.0M
2021-05-10 41.31 42.95 41.31 42.95 0.0M
2021-05-07 41.10 41.10 41.10 41.10 0.0M
2021-05-06 40.88 40.88 40.88 40.88 0.0M
2021-05-05 40.20 40.96 40.20 40.96 0.0M
2021-05-04 40.61 40.61 40.03 40.03 0.0M
2021-05-03 40.79 42.05 40.79 42.05 0.0M
2021-04-30 41.96 41.96 41.96 41.96 0.0M
2021-04-28 41.70 42.70 41.70 42.70 0.0M
2021-04-27 41.54 41.54 41.54 41.54 0.0M
2021-04-26 41.89 41.89 41.89 41.89 0.0M
2021-04-23 41.67 41.67 41.67 41.67 0.0M
2021-04-22 42.04 43.27 42.04 43.27 0.0M
2021-04-21 42.15 43.89 42.15 43.89 0.0M
2021-04-20 43.57 44.59 41.95 41.95 0.0M
2021-04-19 42.30 42.30 42.30 42.30 0.0M
2021-04-15 43.92 43.92 41.55 41.55 0.0M
2021-04-13 39.30 39.30 39.30 39.30 0.0M
2021-04-12 39.45 40.39 39.45 39.78 0.0M
2021-04-09 39.05 39.52 39.05 39.52 0.0M
2021-04-08 38.46 38.46 38.46 38.46 0.0M
2021-04-07 37.65 37.87 37.65 37.87 0.0M
2021-04-06 37.82 37.82 37.82 37.82 0.0M
2021-04-01 37.53 37.53 37.46 37.46 0.0M
2021-03-31 37.70 37.70 37.70 37.70 0.0M
2021-03-30 37.63 37.63 37.63 37.63 0.0M
2021-03-29 37.71 38.01 37.71 38.01 0.0M
2021-03-26 36.49 36.49 36.49 36.49 0.0M
2021-03-25 36.55 36.94 36.55 36.94 0.0M
2021-03-24 36.25 38.12 36.25 38.12 0.0M
2021-03-23 36.69 36.69 36.69 36.69 0.0M
2021-03-22 36.64 36.64 36.64 36.64 0.0M
2021-03-19 36.80 37.73 36.80 37.73 0.0M
2021-03-18 38.33 39.12 38.33 39.12 0.0M
2021-03-17 37.39 37.39 37.39 37.39 0.0M
2021-03-16 37.56 37.92 37.56 37.72 0.0M
2021-03-15 37.06 37.06 37.06 37.06 0.0M
2021-03-12 36.98 36.98 36.98 36.98 0.0M
2021-03-11 36.65 36.65 36.65 36.65 0.0M
2021-03-10 36.26 36.26 36.26 36.26 0.0M
2021-03-09 35.79 36.99 35.79 36.99 0.0M
2021-03-08 37.06 37.06 37.06 37.06 0.0M
2021-03-05 34.59 35.35 34.59 35.35 0.0M
2021-03-04 34.57 34.72 34.57 34.67 0.0M
2021-03-03 34.01 34.01 34.01 34.01 0.0M
2021-03-02 35.47 35.77 34.96 35.77 0.0M
2021-03-01 33.95 34.27 33.95 34.27 0.0M
2021-02-26 32.59 32.80 32.59 32.80 0.0M
2021-02-25 33.36 33.67 33.34 33.34 0.0M
2021-02-24 33.16 33.16 33.16 33.16 0.0M
2021-02-23 33.44 33.44 33.44 33.44 0.0M
2021-02-22 33.23 33.44 33.17 33.17 0.0M
2021-02-19 32.74 32.74 32.74 32.74 0.0M
2021-02-18 32.78 32.80 32.78 32.80 0.0M
2021-02-17 33.05 33.62 32.73 33.62 0.0M
2021-02-16 33.02 33.33 32.98 32.98 0.0M
2021-02-15 32.78 35.21 32.78 35.21 0.0M
2021-02-12 32.72 33.15 32.72 33.15 0.0M
2021-02-11 32.68 32.93 32.68 32.93 0.0M
2021-02-10 32.83 33.60 32.83 33.60 0.0M
2021-02-09 32.96 33.44 32.96 33.44 0.0M
2021-02-08 34.16 34.16 33.54 33.54 0.0M
2021-02-05 32.98 33.85 32.98 33.85 0.0M
2021-02-04 32.38 33.19 32.38 33.19 0.0M
2021-02-03 32.87 32.87 32.33 32.33 0.0M
2021-02-02 31.64 32.17 31.64 32.17 0.0M
2021-02-01 29.91 30.32 29.91 30.32 0.0M
2021-01-29 30.39 30.39 30.39 30.39 0.0M
2021-01-28 30.65 30.65 30.65 30.65 0.0M
2021-01-27 31.12 32.12 30.86 30.86 0.0M
2021-01-26 31.05 31.45 31.05 31.45 0.0M
2021-01-25 32.43 32.43 31.59 31.59 0.0M
2021-01-22 31.41 31.41 31.41 31.41 0.0M
2021-01-21 31.73 31.85 31.73 31.85 0.0M
2021-01-20 30.83 30.83 30.83 30.83 0.0M
2021-01-19 31.71 31.71 31.41 31.41 0.0M
2021-01-18 31.75 32.43 31.75 32.43 0.0M
2021-01-15 30.16 31.86 30.16 31.86 0.0M
2021-01-14 29.27 30.75 29.27 29.89 0.0M
2021-01-13 31.39 31.39 31.39 31.39 0.0M
2021-01-12 31.32 31.32 31.32 31.32 0.0M
2021-01-11 31.62 32.50 31.62 32.50 0.0M
2021-01-08 31.20 32.22 31.20 32.22 0.0M
2021-01-06 29.74 29.84 29.74 29.84 0.0M
2021-01-05 29.35 30.23 29.35 30.23 0.0M
2021-01-04 29.69 29.88 29.23 29.23 0.0M