戴尔科技

DELL
🏛️ 德国 →
111.64
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 36.57 36.57 36.57 36.57 0.0M
2022-12-29 36.06 36.06 36.06 36.06 0.0M
2022-12-28 36.58 36.58 36.58 36.58 0.0M
2022-12-27 36.23 36.23 36.23 36.23 0.0M
2022-12-23 36.29 36.29 36.29 36.29 0.0M
2022-12-22 36.33 36.33 36.33 36.33 0.0M
2022-12-21 36.23 36.23 36.23 36.23 0.0M
2022-12-20 35.97 35.97 35.97 35.97 0.0M
2022-12-19 37.04 37.04 35.92 35.92 0.0M
2022-12-16 36.23 36.23 36.23 36.23 0.0M
2022-12-15 38.27 38.50 38.27 38.50 0.0M
2022-12-14 40.18 40.18 40.18 40.18 0.0M
2022-12-13 40.26 40.26 40.26 40.26 0.0M
2022-12-12 39.30 39.37 39.30 39.37 0.0M
2022-12-09 39.54 39.72 39.54 39.72 0.0M
2022-12-08 39.30 39.30 39.30 39.30 0.0M
2022-12-07 40.18 40.18 40.18 40.18 0.0M
2022-12-06 40.62 40.62 40.62 40.62 0.0M
2022-12-05 41.64 41.64 41.64 41.64 0.0M
2022-12-01 42.55 43.28 42.35 43.28 0.0M
2022-11-30 41.74 42.67 41.74 42.67 0.0M
2022-11-29 41.70 41.70 41.70 41.70 0.0M
2022-11-28 42.40 42.40 42.40 42.40 0.0M
2022-11-25 42.49 42.49 42.49 42.49 0.0M
2022-11-24 42.47 42.47 42.47 42.47 0.0M
2022-11-23 42.02 42.02 42.02 42.02 0.0M
2022-11-22 38.74 41.80 38.74 41.80 0.0M
2022-11-21 39.95 39.95 39.82 39.82 0.0M
2022-11-18 39.77 39.77 39.77 39.77 0.0M
2022-11-17 39.26 39.26 39.26 39.26 0.0M
2022-11-16 40.40 40.40 40.40 40.40 0.0M
2022-11-15 40.72 40.72 40.72 40.72 0.0M
2022-11-14 40.62 40.62 40.42 40.42 0.0M
2022-11-11 40.48 40.48 40.48 40.48 0.0M
2022-11-10 38.81 40.02 38.81 40.02 0.0M
2022-11-09 39.63 39.63 39.63 39.63 0.0M
2022-11-08 39.27 39.27 39.27 39.27 0.0M
2022-11-07 38.68 38.68 38.68 38.68 0.0M
2022-11-04 37.92 37.92 37.92 37.92 0.0M
2022-11-03 38.04 38.04 38.04 38.04 0.0M
2022-11-02 39.25 39.25 39.25 39.25 0.0M
2022-11-01 38.59 38.59 38.59 38.59 0.0M
2022-10-31 38.64 38.64 38.64 38.64 0.0M
2022-10-28 36.92 38.69 36.92 38.69 0.0M
2022-10-27 37.05 37.05 37.05 37.05 0.0M
2022-10-26 36.52 36.52 36.52 36.52 0.0M
2022-10-25 37.27 37.27 37.27 37.27 0.0M
2022-10-24 36.93 36.93 36.79 36.79 0.0M
2022-10-21 34.92 34.99 34.92 34.99 0.0M
2022-10-20 34.43 34.43 34.43 34.43 0.0M
2022-10-19 34.81 34.81 34.81 34.81 0.0M
2022-10-18 34.67 34.67 34.67 34.67 0.0M
2022-10-17 35.00 35.35 35.00 35.35 0.0M
2022-10-14 35.40 35.40 35.40 35.40 0.0M
2022-10-13 34.34 34.34 34.34 34.34 0.0M
2022-10-12 34.55 34.55 34.55 34.55 0.0M
2022-10-11 34.69 34.69 34.69 34.69 0.0M
2022-10-10 34.92 35.18 34.92 35.18 0.0M
2022-10-07 36.37 36.37 36.37 36.37 0.0M
2022-10-06 37.71 38.70 37.71 38.70 0.0M
2022-10-05 36.82 36.82 36.82 36.82 0.0M
2022-10-04 36.39 37.40 36.39 37.40 0.0M
2022-10-03 34.25 34.25 34.25 34.25 0.0M
2022-09-30 34.52 34.52 34.52 34.52 0.0M
2022-09-29 35.52 35.52 35.00 35.00 0.0M
2022-09-28 35.33 35.33 35.33 35.33 0.0M
2022-09-27 35.83 36.58 35.83 36.58 0.0M
2022-09-26 35.84 36.52 35.84 36.52 0.0M
2022-09-23 36.30 36.30 36.30 36.30 0.0M
2022-09-22 36.62 36.62 36.62 36.62 0.0M
2022-09-21 36.64 36.64 36.64 36.64 0.0M
2022-09-20 37.32 37.32 37.32 37.32 0.0M
2022-09-19 37.21 37.21 37.21 37.21 0.0M
2022-09-16 36.76 36.76 36.76 36.76 0.0M
2022-09-15 37.76 38.70 37.76 38.70 0.0M
2022-09-14 37.98 37.98 37.98 37.98 0.0M
2022-09-13 39.29 40.51 39.29 40.51 0.0M
2022-09-12 38.59 38.59 38.59 38.59 0.0M
2022-09-09 37.92 37.92 37.92 37.92 0.0M
2022-09-08 37.54 38.22 37.54 38.22 0.0M
2022-09-07 37.01 37.01 37.01 37.01 0.0M
2022-09-06 37.74 37.74 37.74 37.74 0.0M
2022-09-05 37.64 37.64 37.64 37.64 0.0M
2022-09-02 38.21 38.21 37.24 37.24 0.0M
2022-09-01 37.08 37.08 37.08 37.08 0.0M
2022-08-31 39.33 39.33 39.33 39.33 0.0M
2022-08-30 41.34 41.34 41.34 41.34 0.0M
2022-08-29 41.70 41.70 40.57 40.57 0.0M
2022-08-26 44.50 44.50 44.50 44.50 0.0M
2022-08-25 46.32 46.32 46.32 46.32 0.0M
2022-08-24 46.21 46.78 46.21 46.78 0.0M
2022-08-23 46.52 46.52 46.52 46.52 0.0M
2022-08-22 46.55 46.55 46.55 46.55 0.0M
2022-08-19 47.52 47.72 47.52 47.72 0.0M
2022-08-18 46.19 46.19 46.19 46.19 0.0M
2022-08-17 47.21 47.21 46.94 46.94 0.0M
2022-08-16 48.17 48.17 46.72 46.72 0.0M
2022-08-15 46.21 46.21 46.21 46.21 0.0M
2022-08-12 45.55 45.55 45.55 45.55 0.0M
2022-08-11 45.38 46.60 45.38 46.60 0.0M
2022-08-10 43.41 43.41 43.41 43.41 0.0M
2022-08-09 43.99 43.99 43.99 43.99 0.0M
2022-08-08 43.88 45.38 43.87 44.43 0.0M
2022-08-05 42.61 42.61 42.61 42.61 0.0M
2022-08-04 42.97 42.97 42.97 42.97 0.0M
2022-08-03 42.81 42.81 42.81 42.81 0.0M
2022-08-02 43.37 43.37 43.37 43.37 0.0M
2022-08-01 43.30 43.30 43.30 43.30 0.0M
2022-07-29 43.38 43.38 43.38 43.38 0.0M
2022-07-28 42.60 42.60 42.60 42.60 0.0M
2022-07-27 42.82 42.82 42.82 42.82 0.0M
2022-07-26 42.08 43.29 42.08 43.29 0.0M
2022-07-25 41.86 42.37 41.86 42.37 0.0M
2022-07-22 42.63 42.63 42.63 42.63 0.0M
2022-07-21 42.54 42.54 42.54 42.54 0.0M
2022-07-20 42.45 42.45 42.45 42.45 0.0M
2022-07-19 41.40 42.27 41.40 42.27 0.0M
2022-07-18 42.64 42.64 42.64 42.64 0.0M
2022-07-15 42.00 42.00 42.00 42.00 0.0M
2022-07-14 42.20 42.20 42.00 42.00 0.0M
2022-07-13 42.39 42.39 42.39 42.39 0.0M
2022-07-12 41.48 41.48 41.48 41.48 0.0M
2022-07-11 41.35 41.35 41.35 41.35 0.0M
2022-07-08 41.52 41.52 41.52 41.52 0.0M
2022-07-07 40.87 42.13 40.87 42.13 0.0M
2022-07-06 41.46 41.46 41.46 41.46 0.0M
2022-07-05 40.88 40.88 40.88 40.88 0.0M
2022-07-04 40.11 40.11 40.11 40.11 0.0M
2022-07-01 43.10 43.10 43.10 43.10 0.0M
2022-06-30 44.01 44.01 44.01 44.01 0.0M
2022-06-29 45.89 45.89 45.89 45.89 0.0M
2022-06-24 46.24 46.24 46.24 46.24 0.0M
2022-06-23 45.26 45.26 45.26 45.26 0.0M
2022-06-22 45.43 45.43 45.43 45.43 0.0M
2022-06-21 45.24 45.83 45.24 45.83 0.0M
2022-06-20 44.79 44.79 44.79 44.79 0.0M
2022-06-17 43.43 43.43 43.43 43.43 0.0M
2022-06-16 44.73 44.73 44.73 44.73 0.0M
2022-06-15 44.69 44.86 44.69 44.86 0.0M
2022-06-14 45.20 45.20 45.20 45.20 0.0M
2022-06-13 45.26 45.26 45.26 45.26 0.0M
2022-06-10 46.68 46.68 46.68 46.68 0.0M
2022-06-09 46.10 46.10 46.10 46.10 0.0M
2022-06-07 45.55 45.55 45.55 45.55 0.0M
2022-06-06 47.35 47.35 47.35 47.35 0.0M
2022-06-03 48.25 48.25 48.25 48.25 0.0M
2022-06-02 46.85 47.45 46.85 47.45 0.0M
2022-06-01 45.86 47.44 45.86 47.44 0.0M
2022-05-31 45.03 45.03 45.03 45.03 0.0M
2022-05-30 46.02 46.41 45.70 45.70 0.0M
2022-05-27 46.30 46.30 44.81 45.33 0.0M
2022-05-26 38.12 38.12 38.12 38.12 0.0M
2022-05-25 37.96 37.96 37.96 37.96 0.0M
2022-05-24 37.15 37.15 37.15 37.15 0.0M
2022-05-23 38.22 38.53 37.43 38.53 0.0M
2022-05-20 38.71 38.71 38.71 38.71 0.0M
2022-05-19 40.54 40.54 40.00 40.50 0.0M
2022-05-18 43.41 43.41 43.41 43.41 0.0M
2022-05-17 42.63 42.63 42.63 42.63 0.0M
2022-05-16 42.24 42.55 42.24 42.55 0.0M
2022-05-13 42.01 42.01 42.01 42.01 0.0M
2022-05-12 41.63 41.63 41.63 41.63 0.0M
2022-05-11 42.67 42.67 42.67 42.67 0.0M
2022-05-09 42.38 42.38 42.38 42.38 0.0M
2022-05-06 44.18 44.18 44.18 44.18 0.0M
2022-05-05 45.08 45.37 45.08 45.37 0.0M
2022-05-04 44.91 44.91 44.91 44.91 0.0M
2022-05-03 44.62 44.62 44.62 44.62 0.0M
2022-05-02 44.28 44.77 44.28 44.77 0.0M
2022-04-29 44.51 45.85 44.51 45.85 0.0M
2022-04-28 44.50 44.50 44.50 44.50 0.0M
2022-04-27 43.37 43.86 43.37 43.86 0.0M
2022-04-26 42.65 42.65 42.65 42.65 0.0M
2022-04-25 42.77 42.77 42.77 42.77 0.0M
2022-04-22 43.98 43.98 43.98 43.98 0.0M
2022-04-21 44.58 44.58 44.58 44.58 0.0M
2022-04-20 44.65 44.65 44.65 44.65 0.0M
2022-04-14 42.73 42.73 42.73 42.73 0.0M
2022-04-13 43.19 43.19 43.19 43.19 0.0M
2022-04-12 42.47 43.36 42.47 43.36 0.0M
2022-04-11 42.51 42.51 42.51 42.51 0.0M
2022-04-08 43.42 44.62 43.42 44.62 0.0M
2022-04-07 42.64 42.64 42.64 42.64 0.0M
2022-04-06 44.02 44.63 44.02 44.63 0.0M
2022-04-05 44.96 45.68 44.96 45.68 0.0M
2022-04-04 43.56 43.56 43.56 43.56 0.0M
2022-04-01 44.86 45.05 43.75 43.75 0.0M
2022-03-31 48.24 48.24 45.83 45.83 0.0M
2022-03-30 48.53 48.53 48.53 48.53 0.0M
2022-03-29 48.77 49.24 48.77 49.19 0.0M
2022-03-28 49.16 49.51 49.16 49.51 0.0M
2022-03-25 48.04 48.52 48.04 48.52 0.0M
2022-03-24 47.67 47.67 47.67 47.67 0.0M
2022-03-23 47.65 47.65 47.65 47.65 0.0M
2022-03-22 47.07 48.99 47.07 48.99 0.0M
2022-03-21 46.21 46.21 46.21 46.21 0.0M
2022-03-18 45.33 45.33 45.33 45.33 0.0M
2022-03-17 46.67 46.67 46.67 46.67 0.0M
2022-03-16 47.59 47.59 46.00 46.00 0.0M
2022-03-15 45.53 48.14 45.53 48.14 0.0M
2022-03-14 47.12 47.12 47.12 47.12 0.0M
2022-03-11 46.62 47.33 46.62 47.33 0.0M
2022-03-10 46.15 46.15 46.15 46.15 0.0M
2022-03-09 45.79 45.79 45.79 45.79 0.0M
2022-03-08 44.55 44.55 44.55 44.55 0.0M
2022-03-07 46.10 46.71 46.10 46.71 0.0M
2022-03-04 47.01 48.13 47.01 48.13 0.0M
2022-03-03 47.56 48.96 47.20 47.20 0.0M
2022-03-02 44.34 44.34 44.34 44.34 0.0M
2022-03-01 44.91 44.91 44.91 44.91 0.0M
2022-02-28 44.72 44.72 44.72 44.72 0.0M
2022-02-25 43.86 45.98 43.86 45.02 0.0M
2022-02-24 48.00 48.00 48.00 48.00 0.0M
2022-02-23 50.56 50.56 50.56 50.56 0.0M
2022-02-22 48.84 52.00 48.84 52.00 0.0M
2022-02-21 51.52 51.52 46.00 49.50 0.0M
2022-02-18 51.98 52.10 51.98 52.10 0.0M
2022-02-17 52.56 52.56 52.56 52.56 0.0M
2022-02-16 52.52 52.52 52.52 52.52 0.0M
2022-02-15 51.84 51.84 51.84 51.84 0.0M
2022-02-14 52.02 52.02 52.00 52.00 0.0M
2022-02-11 52.98 52.98 52.98 52.98 0.0M
2022-02-10 52.90 52.90 52.90 52.90 0.0M
2022-02-09 52.54 52.54 52.54 52.54 0.0M
2022-02-08 51.40 51.40 51.40 51.40 0.0M
2022-02-07 51.20 51.20 51.20 51.20 0.0M
2022-02-04 52.24 52.24 52.24 52.24 0.0M
2022-02-03 51.70 51.70 51.70 51.70 0.0M
2022-02-02 52.30 52.32 52.30 52.32 0.0M
2022-02-01 50.46 50.46 50.46 50.46 0.0M
2022-01-31 50.98 50.98 50.42 50.42 0.0M
2022-01-28 49.81 50.22 49.10 49.10 0.0M
2022-01-27 49.01 49.01 48.79 48.79 0.0M
2022-01-26 49.38 49.89 49.38 49.89 0.0M
2022-01-25 47.97 49.06 47.97 49.06 0.0M
2022-01-24 49.33 49.88 48.36 48.36 0.0M
2022-01-21 50.20 51.10 49.00 49.00 0.0M
2022-01-20 51.00 51.00 51.00 51.00 0.0M
2022-01-19 52.26 52.64 52.26 52.64 0.0M
2022-01-18 52.76 53.02 52.76 53.02 0.0M
2022-01-17 52.76 53.10 52.76 53.10 0.0M
2022-01-14 52.06 52.76 52.06 52.70 0.0M
2022-01-13 51.76 52.40 51.76 52.40 0.0M
2022-01-12 52.70 52.70 52.70 52.70 0.0M
2022-01-11 52.56 53.10 52.56 53.08 0.0M
2022-01-10 51.50 53.94 51.50 53.94 0.0M
2022-01-07 50.96 50.96 50.96 50.96 0.0M
2022-01-06 50.82 50.82 50.82 50.82 0.0M
2022-01-05 51.00 51.86 51.00 51.72 0.0M
2022-01-04 49.98 49.98 49.98 49.98 0.0M
2022-01-03 49.16 49.16 49.16 49.16 0.0M