华特迪士尼公司

DIS
🏛️ 德国 →
97.29
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
2025-09-29 96.85 97.29 96.85 97.29 0.0M
2025-09-26 96.73 96.73 96.67 96.67 0.0M
2025-09-25 96.57 97.71 96.11 97.71 0.0M
2025-09-24 95.12 95.41 95.12 95.16 0.0M
2025-09-23 95.60 96.79 94.80 94.80 0.0M
2025-09-22 96.00 96.25 95.00 96.18 0.0M
2025-09-19 97.38 97.75 95.65 96.50 0.0M
2025-09-18 98.58 98.58 97.04 97.39 0.0M
2025-09-17 97.15 97.97 97.01 97.97 0.0M
2025-09-16 98.01 98.01 96.90 96.90 0.0M
2025-09-15 98.73 98.83 98.05 98.49 0.0M
2025-09-12 99.60 99.84 99.18 99.38 0.0M
2025-09-11 98.87 99.59 98.18 98.18 0.0M
2025-09-10 100.14 100.34 100.14 100.34 0.0M
2025-09-09 100.82 101.42 100.26 100.26 0.0M
2025-09-08 100.46 100.80 99.64 100.80 0.0M
2025-09-05 101.64 102.10 100.28 100.28 0.0M
2025-09-04 100.54 100.76 100.54 100.64 0.0M
2025-09-03 100.90 101.36 99.77 99.91 0.0M
2025-09-02 100.90 101.38 100.04 100.50 0.0M
2025-09-01 100.86 101.12 100.48 100.80 0.0M
2025-08-29 100.54 100.58 100.44 100.44 0.0M
2025-08-28 101.24 101.40 100.30 100.30 0.0M
2025-08-27 101.12 101.40 101.12 101.36 0.0M
2025-08-26 100.98 101.42 100.72 100.78 0.0M
2025-08-25 101.74 101.74 101.04 101.30 0.0M
2025-08-22 100.10 100.20 100.10 100.10 0.0M
2025-08-21 100.26 100.28 100.00 100.16 0.0M
2025-08-20 99.95 100.22 99.60 100.22 0.0M
2025-08-19 99.68 100.14 99.60 99.70 0.0M
2025-08-18 98.52 98.78 98.52 98.78 0.0M
2025-08-15 99.99 100.20 99.70 99.70 0.0M
2025-08-14 99.00 99.49 99.00 99.24 0.0M
2025-08-13 97.18 100.02 97.18 100.02 0.0M
2025-08-12 96.83 97.26 96.79 96.98 0.0M
2025-08-11 96.60 97.03 96.60 96.80 0.0M
2025-08-08 96.84 97.36 96.62 96.62 0.0M
2025-08-07 98.57 99.11 96.90 96.95 0.0M
2025-08-06 103.84 104.20 98.00 99.25 0.0M
2025-08-05 103.24 103.46 102.16 102.16 0.0M
2025-08-04 100.84 102.76 100.84 102.76 0.0M
2025-08-01 103.84 103.84 100.44 100.90 0.0M
2025-07-31 104.80 105.00 103.84 105.00 0.0M
2025-07-30 103.68 105.10 103.40 104.62 0.0M
2025-07-29 103.96 104.28 103.50 103.84 0.0M
2025-07-28 103.70 103.76 103.04 103.76 0.0M
2025-07-25 103.82 103.84 103.82 103.84 0.0M
2025-07-24 103.94 105.00 103.94 105.00 0.0M
2025-07-23 103.12 103.22 103.06 103.22 0.0M
2025-07-22 103.16 103.16 103.04 103.04 0.0M
2025-07-21 104.66 104.66 103.54 103.54 0.0M
2025-07-18 105.14 105.14 103.52 103.52 0.0M
2025-07-17 103.14 105.12 103.14 105.12 0.0M
2025-07-16 102.08 103.58 102.04 102.66 0.0M
2025-07-15 102.00 103.50 102.00 102.28 0.0M
2025-07-14 102.22 103.00 101.92 102.56 0.0M
2025-07-11 103.68 103.92 102.88 103.02 0.0M
2025-07-10 102.56 104.26 102.48 103.64 0.0M
2025-07-09 103.76 103.98 103.26 103.26 0.0M
2025-07-08 104.78 105.12 104.60 105.12 0.0M
2025-07-07 104.58 105.48 104.58 105.08 0.0M
2025-07-04 104.88 104.88 103.74 103.74 0.0M
2025-07-03 104.18 105.06 103.96 105.06 0.0M
2025-07-02 104.72 105.16 104.46 104.46 0.0M
2025-07-01 105.04 105.24 104.18 104.50 0.0M
2025-06-30 105.10 106.62 104.90 104.90 0.0M
2025-06-27 103.76 104.38 103.52 104.38 0.0M
2025-06-26 102.10 102.38 101.94 102.38 0.0M
2025-06-25 101.96 102.68 101.96 102.68 0.0M
2025-06-24 101.84 102.20 101.34 102.04 0.0M
2025-06-23 101.80 102.16 101.26 101.26 0.0M
2025-06-20 102.38 102.58 101.54 102.14 0.0M
2025-06-19 102.50 102.52 101.04 101.04 0.0M
2025-06-18 102.52 102.90 102.24 102.30 0.0M
2025-06-17 102.88 102.88 102.38 102.52 0.0M
2025-06-16 102.02 103.00 101.80 103.00 0.0M
2025-06-13 101.82 102.36 100.76 101.94 0.0M
2025-06-12 103.06 103.12 101.98 102.64 0.0M
2025-06-11 103.98 104.12 103.22 103.88 0.0M
2025-06-10 101.38 105.00 101.30 105.00 0.0M
2025-06-09 99.45 100.04 99.45 100.04 0.0M
2025-06-06 98.50 100.38 98.50 99.75 0.0M
2025-06-05 99.30 99.30 98.93 98.93 0.0M
2025-06-04 99.76 99.83 99.76 99.83 0.0M
2025-06-03 98.43 100.40 98.43 99.94 0.0M
2025-06-02 98.87 98.87 98.23 98.30 0.0M
2025-05-30 98.44 99.56 98.44 98.94 0.0M
2025-05-29 99.65 99.89 98.08 98.08 0.0M
2025-05-28 99.08 99.17 98.83 98.83 0.0M
2025-05-27 96.73 99.44 96.73 99.22 0.0M
2025-05-26 96.45 96.45 96.40 96.40 0.0M
2025-05-23 97.97 97.99 96.58 96.58 0.0M
2025-05-22 97.30 99.00 97.30 99.00 0.0M
2025-05-21 98.71 98.88 97.95 97.95 0.0M
2025-05-20 100.12 100.50 99.40 100.50 0.0M
2025-05-19 100.70 100.72 98.58 99.96 0.0M
2025-05-16 99.88 100.34 99.80 100.34 0.0M
2025-05-15 99.93 100.30 99.86 100.30 0.0M
2025-05-14 99.80 101.40 98.95 101.40 0.0M
2025-05-13 99.30 100.10 98.75 99.41 0.0M
2025-05-12 96.07 99.70 96.07 99.33 0.0M
2025-05-09 93.82 94.07 93.21 93.75 0.0M
2025-05-08 90.43 94.51 90.43 94.12 0.0M
2025-05-07 81.15 90.01 81.15 89.72 0.0M
2025-05-06 81.14 81.68 80.92 81.12 0.0M
2025-05-05 81.35 81.49 78.97 81.33 0.0M
2025-05-02 80.95 82.22 80.24 82.22 0.0M
2025-04-30 79.78 80.92 78.48 79.28 0.0M
2025-04-29 79.05 80.15 79.03 80.15 0.0M
2025-04-28 79.64 79.92 78.82 78.95 0.0M
2025-04-25 79.51 80.24 78.90 78.90 0.0M
2025-04-24 76.72 79.08 76.59 79.08 0.0M
2025-04-23 76.10 78.70 76.10 77.00 0.0M
2025-04-22 73.45 75.10 73.41 75.00 0.0M
2025-04-17 73.53 75.17 73.17 75.17 0.0M
2025-04-16 74.11 75.12 71.97 71.97 0.0M
2025-04-15 74.37 75.81 74.37 75.81 0.0M
2025-04-14 74.80 75.82 74.43 74.92 0.0M
2025-04-11 75.92 76.30 74.50 75.35 0.0M
2025-04-10 83.40 83.50 75.24 76.47 0.0M
2025-04-09 73.00 75.47 73.00 75.44 0.0M
2025-04-08 77.01 79.32 73.93 73.93 0.0M
2025-04-07 72.00 78.55 72.00 76.20 0.0M
2025-04-04 80.52 81.32 76.75 76.75 0.0M
2025-04-03 86.50 87.30 81.98 82.02 0.0M
2025-04-02 90.27 90.30 89.50 89.67 0.0M
2025-04-01 90.69 91.08 89.95 89.95 0.0M
2025-03-31 89.60 90.92 89.50 90.92 0.0M
2025-03-28 92.87 92.87 90.70 90.70 0.0M
2025-03-27 93.39 93.39 92.80 93.07 0.0M
2025-03-26 93.96 94.66 93.34 93.89 0.0M
2025-03-25 92.26 94.30 92.26 94.30 0.0M
2025-03-24 92.02 92.50 91.47 92.20 0.0M
2025-03-21 91.47 91.47 90.59 90.81 0.0M
2025-03-20 92.58 92.64 91.23 91.25 0.0M
2025-03-19 90.85 92.43 90.85 91.90 0.0M
2025-03-18 90.69 90.95 90.48 90.54 0.0M
2025-03-17 90.20 91.67 90.20 91.50 0.0M
2025-03-14 89.48 90.99 89.13 90.85 0.0M
2025-03-13 90.45 91.01 88.41 88.41 0.0M
2025-03-12 89.74 91.62 88.36 90.78 0.0M
2025-03-11 92.20 92.85 89.80 90.11 0.0M
2025-03-10 96.93 96.93 94.43 95.00 0.0M
2025-03-07 97.33 97.47 95.76 96.70 0.0M
2025-03-06 100.80 100.80 98.11 98.11 0.0M
2025-03-05 102.64 103.16 101.00 101.10 0.0M
2025-03-04 107.50 107.50 102.52 102.52 0.0M
2025-03-03 108.60 109.60 106.98 106.98 0.0M
2025-02-28 106.70 109.50 106.50 109.50 0.0M
2025-02-27 106.96 108.40 106.32 108.40 0.0M
2025-02-26 105.32 107.42 104.94 106.92 0.0M
2025-02-25 105.98 106.16 104.02 105.22 0.0M
2025-02-24 103.88 106.20 103.70 106.14 0.0M
2025-02-21 105.18 106.54 103.28 103.30 0.0M
2025-02-20 106.58 106.58 104.78 105.52 0.0M
2025-02-19 104.62 106.44 104.48 106.44 0.0M
2025-02-18 104.00 105.56 104.00 104.06 0.0M
2025-02-17 104.94 105.28 104.20 104.20 0.0M
2025-02-14 104.64 104.84 103.92 104.84 0.0M
2025-02-13 104.70 104.82 104.30 104.70 0.0M
2025-02-12 105.04 105.04 104.28 105.00 0.0M
2025-02-11 105.84 105.84 104.18 104.18 0.0M
2025-02-10 107.36 107.60 105.70 106.02 0.0M
2025-02-07 107.74 108.48 107.38 107.42 0.0M
2025-02-06 106.44 107.32 105.38 106.94 0.0M
2025-02-05 108.88 112.00 106.98 107.74 0.0M
2025-02-04 110.30 110.76 108.62 108.78 0.0M
2025-02-03 108.00 109.34 108.00 109.34 0.0M
2025-01-31 109.20 109.90 109.00 109.00 0.0M
2025-01-30 108.72 109.14 108.72 109.14 0.0M
2025-01-29 107.32 108.80 107.32 108.70 0.0M
2025-01-28 108.30 109.08 106.86 107.70 0.0M
2025-01-27 106.50 108.60 105.64 108.60 0.0M
2025-01-24 106.34 106.96 105.40 106.96 0.0M
2025-01-23 104.70 106.30 104.22 106.30 0.0M
2025-01-22 105.14 105.64 104.26 104.44 0.0M
2025-01-21 102.30 104.02 102.30 104.02 0.0M
2025-01-20 103.60 104.20 102.80 104.00 0.0M
2025-01-17 103.36 104.48 103.28 104.28 0.0M
2025-01-16 105.16 105.30 102.92 102.92 0.0M
2025-01-15 105.04 105.68 104.40 105.24 0.0M
2025-01-14 105.50 105.62 105.02 105.40 0.0M
2025-01-13 105.50 106.42 105.30 105.76 0.0M
2025-01-10 106.78 107.30 105.30 105.64 0.0M
2025-01-09 107.20 107.32 106.00 106.74 0.0M
2025-01-08 107.74 108.42 105.92 105.92 0.0M
2025-01-07 107.60 109.04 106.86 107.80 0.0M
2025-01-06 107.00 108.38 106.88 107.88 0.0M
2025-01-03 107.84 107.84 107.70 107.70 0.0M
2025-01-02 107.54 108.58 107.28 108.28 0.0M