华特迪士尼公司

DIS
🏛️ 德国 →
96.78
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
09:00 96.73 96.73 96.73 96.73 0.2K
10:50 96.65 96.65 96.65 96.65 0.1K
10:55 96.65 96.65 96.65 96.65 0.1K
11:10 96.60 96.60 96.60 96.60 0.0K
13:45 96.27 96.27 96.27 96.27 0.0K
14:35 96.62 96.62 96.62 96.62 0.2K
14:45 96.65 96.65 96.65 96.65 0.1K
15:05 96.60 96.60 96.60 96.60 0.1K
15:10 96.72 96.72 96.72 96.72 0.0K
15:15 96.57 96.57 96.57 96.57 0.1K
15:25 96.76 96.76 96.76 96.76 0.1K
15:30 96.98 96.98 96.65 96.73 0.1K
15:35 96.64 96.64 96.64 96.64 0.1K
15:40 96.74 96.74 96.74 96.74 0.0K
15:45 96.88 96.88 96.88 96.88 0.0K
15:50 97.13 97.13 97.13 97.13 0.1K
15:55 97.25 97.25 97.25 97.25 1.0K
16:05 97.35 97.35 97.32 97.32 0.0K
16:25 97.41 97.41 97.41 97.41 0.0K
16:35 97.59 97.59 97.59 97.59 0.0K
16:40 97.66 97.66 97.61 97.61 0.2K
16:55 97.41 97.41 97.41 97.41 0.0K
17:05 97.34 97.34 97.34 97.34 0.1K
17:10 97.42 97.42 97.42 97.42 0.1K
17:15 97.46 97.46 97.46 97.46 0.0K
17:25 97.26 97.26 97.26 97.26 0.3K
17:35 97.43 97.43 97.43 97.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 97.65 97.87 96.65 96.78 0.0M
2025-09-29 96.98 97.64 95.68 97.57 0.0M
2025-09-26 96.81 97.11 96.65 96.88 0.0M
2025-09-25 96.73 97.66 96.27 97.43 0.0M
2025-09-24 95.27 97.20 95.20 96.72 0.0M
2025-09-23 96.23 96.58 95.50 95.52 0.0M
2025-09-22 95.84 96.24 94.71 96.04 0.0M
2025-09-19 96.96 97.68 95.83 96.06 0.0M
2025-09-18 98.21 98.59 96.92 97.52 0.0M
2025-09-17 97.25 98.06 97.13 98.06 0.0M
2025-09-16 97.97 98.10 96.96 97.16 0.0M
2025-09-15 98.61 99.35 97.91 98.16 0.0M
2025-09-12 99.68 99.90 98.14 98.87 0.0M
2025-09-11 99.12 99.50 97.82 98.03 0.0M
2025-09-10 100.26 100.74 97.38 98.12 0.0M
2025-09-09 100.98 101.36 100.74 100.92 0.0M
2025-09-08 100.50 100.88 99.48 100.54 0.0M
2025-09-05 101.80 102.16 100.38 100.44 0.0M
2025-09-04 100.74 102.08 100.14 101.86 0.0M
2025-09-03 101.04 101.84 99.79 100.30 0.0M
2025-09-02 101.18 101.52 100.00 100.26 0.0M
2025-09-01 100.76 101.52 100.58 101.52 0.0M
2025-08-29 100.42 101.08 100.26 100.80 0.0M
2025-08-28 101.42 101.60 99.94 100.60 0.0M
2025-08-27 101.22 102.06 101.22 101.34 0.0M
2025-08-26 101.34 101.52 100.88 101.18 0.0M
2025-08-25 101.68 101.70 101.00 101.50 0.0M
2025-08-22 99.96 102.12 99.96 102.02 0.0M
2025-08-21 100.48 100.48 99.56 100.36 0.0M
2025-08-20 99.79 101.00 99.50 99.99 0.0M
2025-08-19 100.28 100.28 99.33 99.50 0.0M
2025-08-18 98.62 100.18 98.62 99.99 0.0M
2025-08-15 100.14 100.14 99.17 99.56 0.0M
2025-08-14 99.75 100.00 98.35 99.33 0.0M
2025-08-13 97.63 98.80 97.20 98.71 0.0M
2025-08-12 97.10 97.71 96.60 97.63 0.0M
2025-08-11 96.98 97.15 96.47 96.54 0.0M
2025-08-08 97.35 97.60 96.38 96.63 0.0M
2025-08-07 99.19 99.56 97.13 97.13 0.0M
2025-08-06 104.16 106.54 96.76 98.33 0.0M
2025-08-05 103.98 104.02 101.52 102.06 0.0M
2025-08-04 101.08 103.02 101.06 102.82 0.0M
2025-08-01 103.80 104.00 99.84 100.86 0.0M
2025-07-31 104.08 105.02 103.88 104.16 0.0M
2025-07-30 103.76 104.60 103.50 104.46 0.0M
2025-07-29 104.56 104.78 103.82 103.82 0.0M
2025-07-28 104.04 104.56 103.10 103.54 0.0M
2025-07-25 104.04 104.50 103.16 103.18 0.0M
2025-07-24 103.88 105.30 103.88 104.08 0.0M
2025-07-23 103.54 104.52 102.92 104.52 0.0M
2025-07-22 103.00 103.66 102.84 103.22 0.0M
2025-07-21 103.98 104.40 103.64 103.64 0.0M
2025-07-18 105.14 105.42 103.32 103.76 0.0M
2025-07-17 103.66 105.14 103.22 105.08 0.0M
2025-07-16 102.06 104.04 101.94 101.94 0.0M
2025-07-15 102.86 103.10 102.24 102.60 0.0M
2025-07-14 102.48 103.06 101.94 102.72 0.0M
2025-07-11 103.24 103.72 102.62 102.62 0.0M
2025-07-10 102.72 104.26 102.72 104.12 0.0M
2025-07-09 104.14 104.36 103.42 103.56 0.0M
2025-07-08 104.66 105.66 104.38 104.46 0.0M
2025-07-07 104.72 106.08 104.56 105.22 0.0M
2025-07-04 104.56 104.56 103.52 103.52 0.0M
2025-07-03 104.08 105.10 104.06 105.04 0.0M
2025-07-02 104.90 105.14 104.30 104.32 0.0M
2025-07-01 105.80 105.80 104.12 104.34 0.0M
2025-06-30 105.58 106.58 105.10 105.26 0.0M
2025-06-27 103.54 104.84 103.54 104.68 0.0M
2025-06-26 102.66 103.18 102.00 102.94 0.0M
2025-06-25 101.70 102.80 101.70 102.28 0.0M
2025-06-24 101.94 102.34 101.54 102.34 0.0M
2025-06-23 101.38 102.48 100.50 100.54 0.0M
2025-06-20 101.48 103.36 101.48 102.46 0.0M
2025-06-19 102.50 102.50 101.08 101.48 0.0M
2025-06-18 101.88 103.22 101.60 101.62 0.0M
2025-06-17 102.92 103.00 102.24 102.78 0.0M
2025-06-16 102.22 103.58 101.54 103.24 0.0M
2025-06-13 101.50 102.36 100.00 102.18 0.0M
2025-06-12 103.34 103.56 102.08 102.32 0.0M
2025-06-11 103.92 104.20 102.84 103.72 0.0M
2025-06-10 101.00 103.32 100.78 103.32 0.0M
2025-06-09 99.88 100.78 99.60 100.32 0.0M
2025-06-06 98.71 100.24 98.54 99.73 0.0M
2025-06-05 99.41 99.88 98.82 99.44 0.0M
2025-06-04 99.85 100.04 99.13 99.48 0.0M
2025-06-03 98.78 100.46 98.33 100.36 0.0M
2025-06-02 98.92 99.49 98.25 98.46 0.0M
2025-05-30 98.36 99.48 98.18 98.94 0.0M
2025-05-29 100.02 100.34 97.95 97.95 0.0M
2025-05-28 99.28 99.37 98.60 98.60 0.0M
2025-05-27 96.82 99.09 96.82 98.96 0.0M
2025-05-26 96.80 97.32 95.91 97.09 0.0M
2025-05-23 98.23 98.41 96.18 96.86 0.0M
2025-05-22 97.52 98.55 97.22 98.40 0.0M
2025-05-21 98.75 99.15 98.30 99.15 0.0M
2025-05-20 99.50 100.58 99.50 100.44 0.0M
2025-05-19 100.46 100.46 98.81 99.98 0.0M
2025-05-16 99.62 101.26 99.46 101.26 0.0M
2025-05-15 100.38 100.60 99.90 100.08 0.0M
2025-05-14 99.56 100.10 98.51 100.10 0.0M
2025-05-13 99.02 100.76 98.84 99.55 0.0M
2025-05-12 96.59 99.50 96.35 99.50 0.0M
2025-05-09 93.85 94.06 93.05 93.71 0.0M
2025-05-08 90.69 93.57 90.69 93.25 0.0M
2025-05-07 82.12 90.00 81.63 89.58 0.0M
2025-05-06 81.75 81.75 80.42 81.43 0.0M
2025-05-05 81.39 81.68 78.32 81.62 0.0M
2025-05-02 80.40 81.85 80.26 81.49 0.0M
2025-04-30 80.23 80.81 78.00 79.45 0.0M
2025-04-29 79.22 80.00 78.60 79.62 0.0M
2025-04-28 79.85 80.23 79.19 79.20 0.0M
2025-04-25 80.16 80.16 78.50 78.94 0.0M
2025-04-24 76.44 79.08 76.41 78.85 0.0M
2025-04-23 77.38 78.98 76.81 77.75 0.0M
2025-04-22 75.01 75.01 73.34 74.79 0.0M
2025-04-17 73.58 74.83 73.04 74.58 0.0M
2025-04-16 74.79 75.21 73.19 73.73 0.0M
2025-04-15 75.13 75.85 74.62 75.85 0.0M
2025-04-14 75.34 76.27 74.87 74.90 0.0M
2025-04-11 76.43 76.43 73.52 73.66 0.0M
2025-04-10 84.49 84.49 76.26 76.26 0.0M
2025-04-09 73.07 75.19 72.44 74.30 0.0M
2025-04-08 77.21 79.42 77.17 77.90 0.0M
2025-04-07 73.72 79.10 72.02 76.15 0.0M
2025-04-04 80.21 81.24 77.00 77.49 0.0M
2025-04-03 87.24 87.59 82.11 82.76 0.0M
2025-04-02 90.33 90.54 89.31 90.10 0.0M
2025-04-01 91.45 91.45 89.87 90.48 0.0M
2025-03-31 89.68 90.20 88.82 90.20 0.0M
2025-03-28 93.10 93.21 90.50 90.59 0.0M
2025-03-27 93.50 93.70 92.49 93.11 0.0M
2025-03-26 94.13 94.83 93.33 93.42 0.0M
2025-03-25 92.66 93.87 92.60 93.33 0.0M
2025-03-24 92.08 92.70 91.66 92.16 0.0M
2025-03-21 91.03 91.95 90.30 91.72 0.0M
2025-03-20 92.50 92.60 91.53 91.53 0.0M
2025-03-19 91.11 92.73 90.95 92.09 0.0M
2025-03-18 90.98 91.08 90.30 90.34 0.0M
2025-03-17 90.78 91.27 90.38 90.97 0.0M
2025-03-14 89.74 90.72 89.33 90.72 0.0M
2025-03-13 90.35 91.04 88.51 88.56 0.0M
2025-03-12 90.26 91.28 88.45 89.85 0.0M
2025-03-11 92.65 93.40 89.69 90.23 0.0M
2025-03-10 96.91 96.91 94.64 94.82 0.0M
2025-03-07 97.38 97.57 95.81 95.81 0.0M
2025-03-06 100.10 100.84 98.94 100.18 0.0M
2025-03-05 102.62 103.06 100.60 100.60 0.0M
2025-03-04 107.70 107.70 103.38 103.38 0.0M
2025-03-03 109.34 110.10 108.70 108.78 0.0M
2025-02-28 106.72 109.00 106.52 108.62 0.0M
2025-02-27 106.98 108.52 106.18 108.34 0.0M
2025-02-26 105.34 107.58 104.86 107.32 0.0M
2025-02-25 105.60 106.34 104.12 104.12 0.0M
2025-02-24 103.42 105.18 103.34 104.82 0.0M
2025-02-21 105.20 106.54 105.16 106.24 0.0M
2025-02-20 106.08 106.54 104.64 104.64 0.0M
2025-02-19 104.94 107.34 104.64 107.12 0.0M
2025-02-18 105.26 105.90 104.06 104.66 0.0M
2025-02-17 105.32 105.74 104.66 104.74 0.0M
2025-02-14 103.92 105.02 103.92 104.94 0.0M
2025-02-13 104.56 105.08 104.28 105.02 0.0M
2025-02-12 104.64 105.08 104.34 104.70 0.0M
2025-02-11 105.72 105.88 104.34 104.44 0.0M
2025-02-10 107.12 107.94 105.80 105.80 0.0M
2025-02-07 107.36 108.14 107.36 107.66 0.0M
2025-02-06 106.84 108.48 105.36 106.54 0.0M
2025-02-05 109.02 113.66 106.40 107.48 0.1M
2025-02-04 110.48 110.66 108.84 109.22 0.0M
2025-02-03 108.52 109.92 108.20 109.92 0.0M
2025-01-31 109.80 110.24 108.58 109.08 0.0M
2025-01-30 109.00 110.32 108.88 109.28 0.0M
2025-01-29 107.66 109.48 107.42 109.38 0.0M
2025-01-28 107.70 109.22 107.18 107.32 0.0M
2025-01-27 106.22 108.00 105.74 107.90 0.0M
2025-01-24 106.00 107.50 105.62 107.50 0.0M
2025-01-23 104.32 105.84 104.26 105.76 0.0M
2025-01-22 105.04 105.56 103.84 104.76 0.0M
2025-01-21 103.30 104.42 102.84 104.28 0.0M
2025-01-20 104.38 104.52 103.02 104.02 0.0M
2025-01-17 103.54 104.44 103.36 104.36 0.0M
2025-01-16 105.34 105.58 103.72 103.98 0.0M
2025-01-15 105.06 106.06 104.42 105.62 0.0M
2025-01-14 105.26 105.92 104.94 105.32 0.0M
2025-01-13 105.12 106.18 105.08 105.08 0.0M
2025-01-10 106.90 107.68 105.02 105.80 0.0M
2025-01-09 107.22 107.50 106.04 106.28 0.0M
2025-01-08 108.50 108.50 105.90 105.94 0.0M
2025-01-07 107.78 109.24 106.76 108.12 0.0M
2025-01-06 107.46 108.40 106.78 107.86 0.0M
2025-01-03 107.52 108.26 107.04 108.00 0.0M
2025-01-02 107.30 108.80 107.28 108.38 0.0M