达美航空

DAL
🏛️ 墨西哥 →
1,050.00
最后更新: 2025-09-25
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
2025-09-25 1,054.50 1,055.00 1,054.50 1,050.00 0.0M
2025-09-24 1,050.00 1,052.16 1,050.00 1,053.45 0.0M
2025-09-23 1,068.00 1,068.00 1,065.54 1,068.00 0.0M
2025-09-22 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2025-09-21 1,069.20 1,069.20 1,069.20 1,068.00 0.0M
2025-09-18 1,090.98 1,092.72 1,090.98 1,095.72 0.0M
2025-09-17 1,096.55 1,096.55 1,082.74 1,088.00 0.0M
2025-09-15 1,080.00 1,080.00 1,072.70 1,072.70 0.0M
2025-09-12 1,104.49 1,104.49 1,102.71 1,107.85 0.0M
2025-09-11 1,093.00 1,120.00 1,093.00 1,117.00 0.0M
2025-09-10 1,146.60 1,146.60 1,142.10 1,148.16 0.0M
2025-09-09 1,132.52 1,132.52 1,132.52 1,148.16 0.0M
2025-09-08 1,148.16 1,148.16 1,148.16 1,148.16 0.0M
2025-09-05 1,141.00 1,141.00 1,141.00 1,146.61 0.0M
2025-09-04 1,161.03 1,161.03 1,161.03 1,161.03 0.0M
2025-09-03 1,186.00 1,186.00 1,186.00 1,161.03 0.0M
2025-09-02 1,150.92 1,150.92 1,150.92 1,150.92 0.0M
2025-09-01 1,150.92 1,150.92 1,150.92 1,150.92 0.0M
2025-08-29 1,147.24 1,147.24 1,147.24 1,150.92 0.0M
2025-08-28 1,158.00 1,158.00 1,157.00 1,157.00 0.0M
2025-08-27 1,152.87 1,152.87 1,144.00 1,144.00 0.0M
2025-08-26 1,141.38 1,141.38 1,141.38 1,141.50 0.0M
2025-08-25 1,127.00 1,127.00 1,127.00 1,150.00 0.0M
2025-08-22 1,143.00 1,147.00 1,142.31 1,150.00 0.0M
2025-08-21 1,104.75 1,104.75 1,104.75 1,104.75 0.0M
2025-08-20 1,102.01 1,113.84 1,102.01 1,104.75 0.0M
2025-08-19 1,158.84 1,158.84 1,140.80 1,141.50 0.0M
2025-08-18 1,146.14 1,146.14 1,146.14 1,146.14 0.0M
2025-08-15 1,108.00 1,115.17 1,108.00 1,131.07 0.0M
2025-08-14 1,107.38 1,107.38 1,107.38 1,107.38 0.0M
2025-08-13 1,088.10 1,098.50 1,088.10 1,100.00 0.0M
2025-08-12 1,010.00 1,088.40 1,010.00 1,077.60 0.0M
2025-08-11 1,003.22 1,003.22 1,003.22 1,003.22 0.0M
2025-08-08 1,004.00 1,004.00 1,000.00 982.25 0.0M
2025-08-07 993.06 993.06 993.06 982.25 0.0M
2025-08-06 982.25 982.25 982.25 982.25 0.0M
2025-08-05 982.25 982.25 982.25 982.25 0.0M
2025-08-04 988.90 995.00 988.90 994.17 0.0M
2025-08-01 973.60 973.60 968.00 963.04 0.0M
2025-07-31 1,002.78 1,002.78 1,002.78 1,002.78 0.0M
2025-07-30 1,021.72 1,021.72 1,005.32 1,019.88 0.0M
2025-07-29 1,035.84 1,035.84 1,017.58 1,032.00 0.0M
2025-07-28 1,033.00 1,033.00 1,030.32 1,030.33 0.0M
2025-07-25 1,010.66 1,010.66 1,010.66 1,010.66 0.0M
2025-07-24 1,037.00 1,037.00 1,017.58 1,020.33 0.0M
2025-07-23 1,043.00 1,043.00 1,043.00 1,043.00 0.0M
2025-07-22 1,029.00 1,029.00 1,029.00 1,030.00 0.0M
2025-07-21 1,043.00 1,045.80 1,043.00 1,045.69 0.0M
2025-07-18 1,035.30 1,035.30 1,035.30 1,031.25 0.0M
2025-07-17 1,052.44 1,055.00 1,050.40 1,050.40 0.0M
2025-07-16 1,032.36 1,050.00 1,032.36 1,046.00 0.0M
2025-07-15 1,050.00 1,058.79 1,049.00 1,056.79 0.0M
2025-07-14 1,070.00 1,088.64 1,070.00 1,090.00 0.0M
2025-07-11 1,028.50 1,056.30 1,025.00 1,048.90 0.0M
2025-07-10 983.22 1,075.00 983.22 1,065.98 0.0M
2025-07-09 942.77 943.50 933.00 941.84 0.0M
2025-07-08 945.00 949.76 945.00 947.51 0.0M
2025-07-07 932.10 932.10 925.00 929.09 0.0M
2025-07-04 951.46 951.46 951.46 951.46 0.0M
2025-07-03 952.00 952.00 952.00 951.46 0.0M
2025-07-02 933.00 940.50 933.00 935.00 0.0M
2025-07-01 910.20 910.20 910.20 922.41 0.0M
2025-06-30 928.47 928.47 928.47 928.47 0.0M
2025-06-27 936.00 936.00 932.00 937.94 0.0M
2025-06-26 914.17 914.17 914.17 914.17 0.0M
2025-06-25 916.00 916.00 914.17 914.17 0.0M
2025-06-24 948.50 948.50 940.17 939.06 0.0M
2025-06-23 882.72 882.72 875.53 881.28 0.0M
2025-06-20 907.15 907.15 907.15 907.15 0.0M
2025-06-19 919.00 919.00 919.00 919.00 0.0M
2025-06-18 910.00 910.00 910.00 919.00 0.0M
2025-06-17 913.92 917.28 913.92 919.00 0.0M
2025-06-16 930.90 930.90 930.90 919.00 0.0M
2025-06-13 903.00 906.00 891.33 892.00 0.0M
2025-06-12 923.94 927.36 911.68 920.64 0.0M
2025-06-11 958.16 958.16 923.94 923.94 0.0M
2025-06-10 980.00 980.00 967.59 986.50 0.0M
2025-06-09 984.00 984.00 980.00 980.00 0.0M
2025-06-06 966.56 966.56 965.44 930.00 0.0M
2025-06-05 930.00 930.00 930.00 930.00 0.0M
2025-06-04 945.69 945.69 945.69 945.69 0.0M
2025-06-03 940.00 946.40 940.00 945.85 0.0M
2025-06-02 924.34 924.34 924.34 936.10 0.0M
2025-05-30 938.56 943.50 938.56 938.57 0.0M
2025-05-29 946.93 946.93 946.93 945.00 0.0M
2025-05-28 951.00 951.00 940.55 940.55 0.0M
2025-05-27 936.84 957.00 936.84 953.98 0.0M
2025-05-26 924.00 924.00 924.00 924.00 0.0M
2025-05-23 916.16 924.40 916.16 924.00 0.0M
2025-05-22 935.00 941.00 935.00 941.00 0.0M
2025-05-21 955.88 955.88 932.00 990.00 0.0M
2025-05-20 990.00 990.00 990.00 990.00 0.0M
2025-05-19 988.00 993.50 982.94 991.00 0.0M
2025-05-16 992.00 995.00 992.00 990.03 0.0M
2025-05-15 984.27 984.27 965.24 977.06 0.0M
2025-05-14 980.84 981.50 980.84 1,006.65 0.0M
2025-05-13 1,032.00 1,033.20 1,012.80 1,033.10 0.0M
2025-05-12 975.00 1,007.00 975.00 998.91 0.0M
2025-05-09 938.67 960.40 934.80 939.69 0.0M
2025-05-08 912.70 949.06 912.70 944.65 0.0M
2025-05-07 885.10 885.10 885.10 884.00 0.0M
2025-05-06 890.00 890.00 885.00 884.00 0.0M
2025-05-05 891.00 900.00 891.00 892.00 0.0M
2025-05-02 864.00 889.85 864.00 875.00 0.0M
2025-04-30 800.00 813.12 795.30 813.70 0.0M
2025-04-29 814.90 823.68 814.90 821.50 0.0M
2025-04-28 835.90 835.90 815.00 823.00 0.0M
2025-04-25 819.00 819.00 809.00 809.00 0.0M
2025-04-24 822.00 822.00 822.00 822.00 0.0M
2025-04-23 852.00 852.00 814.00 815.73 0.0M
2025-04-22 777.78 794.22 777.78 794.22 0.0M
2025-04-21 790.00 790.00 765.00 777.78 0.0M
2025-04-16 824.00 824.00 814.86 805.24 0.0M
2025-04-15 824.00 824.00 824.00 824.01 0.0M
2025-04-14 820.00 820.00 809.00 809.00 0.0M
2025-04-11 797.25 800.00 795.00 814.45 0.0M
2025-04-10 818.00 818.00 804.00 804.00 0.0M
2025-04-04 760.00 772.00 726.64 764.04 0.1M
2025-04-03 876.00 876.00 773.00 772.90 0.0M
2025-04-02 850.00 887.34 850.00 879.50 0.0M
2025-04-01 857.68 864.00 853.85 864.00 0.0M
2025-03-31 866.20 895.00 865.00 895.00 0.0M
2025-03-28 903.00 903.00 891.00 891.65 0.0M
2025-03-27 945.56 948.64 938.00 938.00 0.0M
2025-03-26 967.00 968.50 967.00 966.41 0.0M
2025-03-25 992.00 992.00 975.00 974.00 0.0M
2025-03-24 942.00 989.85 942.00 980.00 0.0M
2025-03-21 942.50 943.92 942.40 942.70 0.0M
2025-03-20 948.50 954.03 948.50 949.00 0.0M
2025-03-19 942.00 955.00 942.00 951.99 0.0M
2025-03-18 920.79 920.79 906.00 916.00 0.0M
2025-03-14 909.90 918.25 909.90 925.00 0.0M
2025-03-13 929.00 929.00 873.08 884.82 0.0M
2025-03-12 927.96 927.96 893.85 916.50 0.0M
2025-03-11 995.00 995.00 931.11 944.01 0.0M
2025-03-10 1,018.56 1,027.00 995.00 1,007.00 0.0M
2025-03-07 1,075.49 1,078.70 1,050.00 1,045.00 0.0M
2025-03-06 1,139.25 1,139.25 1,112.00 1,112.00 0.0M
2025-03-05 1,127.00 1,160.00 1,127.00 1,153.00 0.0M
2025-03-04 1,135.00 1,148.50 1,127.00 1,128.00 0.0M
2025-03-03 1,225.36 1,225.36 1,225.36 1,271.00 0.0M
2025-02-28 1,239.70 1,239.70 1,221.08 1,271.00 0.0M
2025-02-27 1,228.16 1,235.23 1,228.16 1,271.00 0.0M
2025-02-26 1,297.85 1,297.85 1,271.00 1,271.00 0.0M
2025-02-25 1,232.00 1,252.80 1,232.00 1,252.80 0.0M
2025-02-24 1,260.00 1,269.10 1,254.00 1,264.36 0.0M
2025-02-21 1,280.00 1,280.00 1,232.00 1,240.00 0.0M
2025-02-20 1,282.25 1,293.63 1,281.54 1,282.25 0.0M
2025-02-19 1,345.00 1,345.76 1,336.00 1,332.00 0.0M
2025-02-18 1,320.00 1,320.00 1,298.50 1,305.00 0.0M
2025-02-17 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2025-02-14 1,300.00 1,325.07 1,300.00 1,320.00 0.0M
2025-02-13 1,300.00 1,300.37 1,300.00 1,310.80 0.0M
2025-02-12 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2025-02-11 1,337.55 1,337.55 1,337.55 1,327.67 0.0M
2025-02-10 1,395.28 1,395.28 1,367.24 1,367.24 0.0M
2025-02-06 1,414.74 1,414.74 1,383.84 1,401.50 0.0M
2025-02-05 1,420.00 1,424.54 1,417.34 1,419.50 0.0M
2025-02-04 1,379.28 1,379.28 1,379.28 1,414.00 0.0M
2025-01-31 1,395.36 1,396.33 1,395.36 1,414.00 0.0M
2025-01-27 1,372.00 1,408.28 1,372.00 1,392.98 0.0M
2025-01-24 1,358.50 1,375.00 1,358.50 1,372.00 0.0M
2025-01-23 1,384.17 1,387.50 1,384.17 1,382.00 0.0M
2025-01-22 1,428.00 1,428.00 1,386.51 1,394.00 0.0M
2025-01-21 1,397.00 1,410.00 1,392.00 1,410.03 0.0M
2025-01-20 1,365.29 1,365.29 1,365.29 1,365.29 0.0M
2025-01-17 1,375.00 1,379.40 1,375.00 1,365.29 0.0M
2025-01-16 1,370.67 1,370.67 1,370.67 1,365.29 0.0M
2025-01-15 1,335.00 1,335.00 1,335.00 1,335.00 0.0M
2025-01-14 1,369.44 1,369.44 1,347.00 1,353.37 0.0M
2025-01-13 1,344.00 1,350.87 1,320.00 1,346.00 0.0M
2025-01-10 1,400.00 1,405.00 1,382.44 1,383.00 0.0M
2025-01-09 1,258.88 1,258.88 1,258.88 1,258.88 0.0M
2025-01-08 1,227.77 1,260.00 1,227.77 1,258.88 0.0M
2025-01-07 1,236.76 1,247.87 1,236.76 1,245.45 0.0M
2025-01-06 1,226.00 1,229.96 1,215.00 1,215.12 0.0M
2025-01-03 1,216.38 1,216.38 1,216.38 1,219.20 0.0M
2025-01-02 1,228.70 1,228.70 1,212.00 1,215.00 0.0M