达美乐比萨

DPZ
🏛️ 德国 →
372.10
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
2022-12-30 329.20 329.20 325.20 325.20 0.0M
2022-12-29 322.20 328.65 322.20 327.85 0.0M
2022-12-28 331.90 333.55 327.15 327.15 0.0M
2022-12-27 329.30 330.60 329.25 330.00 0.0M
2022-12-23 334.10 334.15 330.90 333.10 0.0M
2022-12-22 335.40 335.40 325.85 325.85 0.0M
2022-12-21 335.05 339.05 335.05 335.10 0.0M
2022-12-20 332.35 333.90 332.35 333.80 0.0M
2022-12-19 339.40 339.40 339.40 339.40 0.0M
2022-12-16 336.90 336.90 330.35 336.30 0.0M
2022-12-15 344.40 344.65 331.05 336.85 0.0M
2022-12-14 341.70 345.20 338.10 345.20 0.0M
2022-12-13 346.15 350.00 341.70 342.70 0.0M
2022-12-12 341.85 344.05 341.85 344.05 0.0M
2022-12-09 357.25 357.25 350.40 351.05 0.0M
2022-12-08 352.50 356.75 352.50 356.75 0.0M
2022-12-07 355.10 355.10 348.10 354.00 0.0M
2022-12-06 365.10 365.10 348.85 348.85 0.0M
2022-12-05 359.95 370.40 359.60 367.00 0.0M
2022-12-02 363.90 367.20 361.95 364.45 0.0M
2022-12-01 374.60 374.70 370.95 371.35 0.0M
2022-11-30 368.85 370.80 367.90 369.75 0.0M
2022-11-28 368.80 374.40 360.10 369.85 0.0M
2022-11-25 376.00 382.50 372.55 375.65 0.0M
2022-11-24 374.65 380.15 374.65 376.80 0.0M
2022-11-23 365.80 373.55 365.65 373.55 0.0M
2022-11-22 369.80 369.80 364.50 366.05 0.0M
2022-11-21 359.25 368.50 359.10 364.75 0.0M
2022-11-18 363.50 366.60 355.70 355.70 0.0M
2022-11-17 349.95 355.00 349.95 351.75 0.0M
2022-11-16 353.55 356.75 352.75 352.75 0.0M
2022-11-15 359.85 361.00 357.75 359.00 0.0M
2022-11-14 356.20 362.95 356.20 361.35 0.0M
2022-11-11 353.85 358.05 353.00 355.65 0.0M
2022-11-10 337.50 348.15 337.50 348.15 0.0M
2022-11-09 333.30 337.35 331.90 335.50 0.0M
2022-11-08 350.80 350.80 333.60 333.80 0.0M
2022-11-07 363.85 363.85 347.95 347.95 0.0M
2022-11-04 359.95 363.25 353.80 357.15 0.0M
2022-11-03 344.45 362.20 344.45 362.20 0.0M
2022-11-02 347.45 350.65 343.05 346.30 0.0M
2022-11-01 337.85 337.90 334.85 336.80 0.0M
2022-10-31 334.65 341.75 334.65 336.90 0.0M
2022-10-28 333.85 335.15 329.35 329.35 0.0M
2022-10-27 322.80 330.00 319.40 330.00 0.0M
2022-10-26 325.90 325.90 321.90 321.90 0.0M
2022-10-25 333.05 333.45 327.80 328.75 0.0M
2022-10-24 324.70 327.15 324.15 326.95 0.0M
2022-10-21 324.35 328.45 321.10 324.75 0.0M
2022-10-20 329.95 331.15 326.90 326.90 0.0M
2022-10-19 337.00 337.50 334.10 334.10 0.0M
2022-10-18 328.40 333.65 327.75 333.00 0.0M
2022-10-17 329.15 332.50 325.95 325.95 0.0M
2022-10-14 342.35 343.25 326.95 326.95 0.0M
2022-10-13 310.40 341.25 308.95 341.25 0.0M
2022-10-12 311.70 316.25 307.95 312.80 0.0M
2022-10-11 318.70 320.85 312.50 312.50 0.0M
2022-10-10 323.70 325.75 316.55 316.55 0.0M
2022-10-07 332.25 332.25 322.70 322.70 0.0M
2022-10-06 340.80 342.35 330.00 331.30 0.0M
2022-10-05 332.55 339.30 332.55 338.00 0.0M
2022-10-04 326.00 336.90 326.00 332.90 0.0M
2022-10-03 318.85 323.10 310.00 323.10 0.0M
2022-09-30 325.30 326.25 321.05 326.05 0.0M
2022-09-29 330.00 332.05 317.85 317.85 0.0M
2022-09-28 324.80 334.55 324.80 330.20 0.0M
2022-09-27 338.00 344.00 327.35 327.35 0.0M
2022-09-26 341.35 341.35 335.25 335.25 0.0M
2022-09-23 327.25 343.35 327.25 337.40 0.0M
2022-09-22 336.85 336.85 326.80 326.80 0.0M
2022-09-21 332.15 340.30 332.15 340.30 0.0M
2022-09-20 333.60 334.55 330.00 330.35 0.0M
2022-09-19 340.80 343.85 330.65 330.65 0.0M
2022-09-16 348.10 348.10 343.25 343.25 0.0M
2022-09-15 343.70 349.60 338.70 344.35 0.0M
2022-09-14 348.15 350.00 338.50 338.50 0.0M
2022-09-13 358.80 361.70 349.30 350.25 0.0M
2022-09-12 363.00 370.00 361.05 361.95 0.0M
2022-09-09 361.90 367.20 359.20 367.20 0.0M
2022-09-08 364.40 364.40 358.25 363.00 0.0M
2022-09-07 366.90 371.65 366.90 368.35 0.0M
2022-09-06 375.45 375.45 360.55 365.15 0.0M
2022-09-05 373.60 374.25 369.45 369.95 0.0M
2022-09-02 370.00 375.40 365.95 365.95 0.0M
2022-09-01 368.10 372.00 364.95 372.00 0.0M
2022-08-31 382.05 382.05 368.75 370.30 0.0M
2022-08-30 381.95 382.85 378.00 378.00 0.0M
2022-08-29 390.85 390.85 379.90 380.50 0.0M
2022-08-26 401.00 402.60 395.00 395.00 0.0M
2022-08-25 401.00 406.55 400.65 406.55 0.0M
2022-08-24 392.10 398.50 390.65 398.45 0.0M
2022-08-23 406.40 408.25 398.55 399.05 0.0M
2022-08-22 404.10 404.55 390.00 401.10 0.0M
2022-08-19 414.05 414.05 402.75 406.30 0.0M
2022-08-18 403.05 413.60 403.05 411.70 0.0M
2022-08-17 406.45 408.35 400.60 408.35 0.0M
2022-08-16 402.20 407.65 401.60 407.65 0.0M
2022-08-15 403.75 406.85 400.25 404.05 0.0M
2022-08-12 390.70 403.30 390.70 401.65 0.0M
2022-08-11 397.10 397.10 394.00 395.70 0.0M
2022-08-10 383.00 394.80 383.00 391.10 0.0M
2022-08-09 384.85 385.45 380.00 385.45 0.0M
2022-08-08 379.45 387.60 379.45 387.45 0.0M
2022-08-05 381.45 384.90 381.00 381.60 0.0M
2022-08-04 382.45 386.35 382.00 384.60 0.0M
2022-08-03 383.65 387.15 383.65 385.55 0.0M
2022-08-02 376.60 382.05 376.60 378.40 0.0M
2022-08-01 380.35 384.60 380.35 384.55 0.0M
2022-07-29 379.70 384.85 379.70 384.85 0.0M
2022-07-28 385.00 392.15 383.75 383.75 0.0M
2022-07-27 381.75 386.90 381.75 386.90 0.0M
2022-07-26 376.20 385.90 375.05 385.00 0.0M
2022-07-25 388.95 392.80 379.05 379.05 0.0M
2022-07-22 399.45 403.50 388.60 391.80 0.0M
2022-07-21 400.20 414.75 399.15 399.15 0.0M
2022-07-20 402.65 405.00 400.90 402.50 0.0M
2022-07-19 402.70 405.00 397.70 400.30 0.0M
2022-07-18 406.75 408.80 398.95 402.85 0.0M
2022-07-15 400.45 401.80 396.00 399.50 0.0M
2022-07-14 399.05 402.45 397.05 400.65 0.0M
2022-07-13 392.75 399.95 387.35 399.95 0.0M
2022-07-12 396.70 398.25 389.00 389.00 0.0M
2022-07-11 396.55 396.55 396.55 396.55 0.0M
2022-07-08 399.35 403.40 394.00 394.70 0.0M
2022-07-07 388.95 397.10 385.05 396.05 0.0M
2022-07-06 390.95 392.00 388.15 392.00 0.0M
2022-07-05 390.00 390.05 387.15 387.15 0.0M
2022-07-04 383.10 387.30 381.15 381.90 0.0M
2022-07-01 366.70 382.20 366.70 382.20 0.0M
2022-06-30 366.35 374.75 366.35 374.75 0.0M
2022-06-29 372.65 374.50 372.65 374.50 0.0M
2022-06-28 375.40 380.25 374.60 374.60 0.0M
2022-06-27 377.90 377.90 373.40 375.35 0.0M
2022-06-24 377.80 381.90 372.00 372.25 0.0M
2022-06-23 370.70 377.65 367.05 377.65 0.0M
2022-06-22 362.15 373.40 360.90 373.40 0.0M
2022-06-21 360.15 368.00 360.15 368.00 0.0M
2022-06-20 359.05 361.75 359.05 361.75 0.0M
2022-06-17 361.50 363.00 360.70 360.70 0.0M
2022-06-16 366.45 366.65 355.25 355.25 0.0M
2022-06-15 362.15 373.10 358.65 365.45 0.0M
2022-06-14 366.20 367.15 363.20 363.30 0.0M
2022-06-13 355.45 362.85 353.25 362.85 0.0M
2022-06-10 360.45 363.80 359.00 363.05 0.0M
2022-06-09 355.65 358.90 352.55 357.80 0.0M
2022-06-08 361.45 363.35 355.05 360.00 0.0M
2022-06-07 352.05 359.75 348.35 359.75 0.0M
2022-06-06 347.25 347.25 345.40 346.05 0.0M
2022-06-02 336.75 349.25 336.75 349.25 0.0M
2022-06-01 341.95 342.20 337.85 339.20 0.0M
2022-05-31 342.05 344.00 336.80 339.30 0.0M
2022-05-30 343.10 344.50 342.05 344.00 0.0M
2022-05-27 331.10 339.65 329.55 339.65 0.0M
2022-05-26 328.65 338.20 328.65 336.35 0.0M
2022-05-25 329.95 330.95 327.40 330.00 0.0M
2022-05-24 320.45 320.45 316.80 318.20 0.0M
2022-05-23 326.50 326.90 312.85 318.70 0.0M
2022-05-20 317.55 322.75 317.55 318.00 0.0M
2022-05-19 310.20 319.75 305.20 319.75 0.0M
2022-05-18 320.80 321.00 307.70 311.70 0.0M
2022-05-17 326.75 326.75 318.15 320.15 0.0M
2022-05-16 328.10 330.50 319.55 324.40 0.0M
2022-05-13 319.20 330.10 319.20 328.55 0.0M
2022-05-12 309.85 324.85 307.30 318.15 0.0M
2022-05-11 320.40 320.60 310.00 310.00 0.0M
2022-05-10 315.50 320.25 310.10 319.25 0.0M
2022-05-09 323.25 323.85 314.50 317.75 0.0M
2022-05-06 326.20 326.20 320.00 323.55 0.0M
2022-05-05 334.70 334.70 323.50 324.35 0.0M
2022-05-04 328.00 332.30 321.75 332.30 0.0M
2022-05-03 336.20 336.20 323.40 330.25 0.0M
2022-05-02 323.00 334.75 319.70 334.75 0.0M
2022-04-29 334.60 342.00 321.50 321.50 0.0M
2022-04-28 354.70 355.75 320.00 338.45 0.0M
2022-04-27 349.00 355.55 349.00 354.00 0.0M
2022-04-26 354.85 354.85 346.65 348.10 0.0M
2022-04-25 350.45 354.70 346.10 352.55 0.0M
2022-04-22 361.55 364.10 355.40 356.90 0.0M
2022-04-21 363.95 369.75 361.75 362.90 0.0M
2022-04-20 365.85 365.90 360.00 364.40 0.0M
2022-04-19 355.55 367.95 350.70 365.00 0.0M
2022-04-14 357.80 362.10 357.80 358.00 0.0M
2022-04-13 358.90 366.10 356.55 360.25 0.0M
2022-04-12 357.90 363.90 357.90 360.70 0.0M
2022-04-11 359.00 362.65 354.50 359.95 0.0M
2022-04-08 368.80 371.55 365.00 365.00 0.0M
2022-04-07 360.45 364.65 356.70 364.65 0.0M
2022-04-06 359.35 359.35 349.90 352.65 0.0M
2022-04-05 369.50 371.75 358.05 361.35 0.0M
2022-04-04 361.85 368.20 359.00 368.20 0.0M
2022-04-01 367.20 371.95 352.75 356.75 0.0M
2022-03-31 365.90 369.10 362.00 367.80 0.0M
2022-03-30 372.50 372.50 365.00 365.00 0.0M
2022-03-29 365.40 373.00 361.80 373.00 0.0M
2022-03-28 357.40 363.80 355.50 363.20 0.0M
2022-03-25 356.90 358.60 350.60 357.60 0.0M
2022-03-24 357.70 361.90 350.90 353.40 0.0M
2022-03-23 361.60 361.80 355.60 358.60 0.0M
2022-03-22 365.60 365.70 358.00 359.50 0.0M
2022-03-21 377.20 377.20 361.00 364.90 0.0M
2022-03-18 371.30 377.10 368.60 377.10 0.0M
2022-03-17 365.00 370.60 365.00 370.60 0.0M
2022-03-16 359.90 366.20 357.20 366.20 0.0M
2022-03-15 350.00 357.50 350.00 357.50 0.0M
2022-03-14 355.70 356.10 350.40 354.20 0.0M
2022-03-11 356.70 362.20 354.20 355.10 0.0M
2022-03-10 359.80 359.90 355.00 357.10 0.0M
2022-03-09 364.00 365.50 353.30 359.80 0.0M
2022-03-08 362.90 373.60 361.80 364.80 0.0M
2022-03-07 379.10 383.10 370.00 370.00 0.0M
2022-03-04 360.00 379.20 360.00 376.40 0.0M
2022-03-03 379.90 383.60 363.00 363.00 0.0M
2022-03-02 391.80 391.80 373.40 379.90 0.0M
2022-03-01 389.50 404.40 354.50 387.80 0.0M
2022-02-28 377.40 385.80 377.40 385.50 0.0M
2022-02-25 371.60 380.10 367.10 379.80 0.0M
2022-02-24 350.00 372.90 330.00 372.90 0.0M
2022-02-23 375.70 376.80 356.20 356.20 0.0M
2022-02-22 373.50 383.90 352.00 375.00 0.0M
2022-02-21 384.10 388.10 375.10 375.10 0.0M
2022-02-18 380.00 388.50 380.00 388.50 0.0M
2022-02-17 377.70 383.50 377.70 383.50 0.0M
2022-02-16 378.50 379.50 375.20 379.50 0.0M
2022-02-15 384.60 384.80 378.40 380.00 0.0M
2022-02-14 378.60 382.70 373.90 378.90 0.0M
2022-02-11 381.80 389.00 378.10 382.00 0.0M
2022-02-10 391.60 391.60 380.00 380.20 0.0M
2022-02-09 387.40 392.80 384.00 388.10 0.0M
2022-02-08 379.40 385.50 376.60 383.00 0.0M
2022-02-07 384.00 386.70 380.10 380.10 0.0M
2022-02-04 390.40 390.40 380.00 385.00 0.0M
2022-02-03 401.80 401.80 388.90 388.90 0.0M
2022-02-02 408.70 408.70 400.00 400.00 0.0M
2022-02-01 406.80 410.40 399.30 404.60 0.0M
2022-01-31 400.10 405.10 392.60 405.10 0.0M
2022-01-28 389.00 393.30 382.00 393.30 0.0M
2022-01-27 377.40 391.10 375.00 386.50 0.0M
2022-01-26 388.30 399.90 377.20 377.20 0.0M
2022-01-25 398.50 406.80 386.90 386.90 0.0M
2022-01-24 384.20 400.00 375.00 400.00 0.0M
2022-01-21 393.90 399.50 383.90 383.90 0.0M
2022-01-20 417.60 420.30 401.50 401.50 0.0M
2022-01-19 414.30 417.20 410.80 413.00 0.0M
2022-01-18 417.50 417.50 406.20 410.80 0.0M
2022-01-17 416.40 419.10 412.10 415.10 0.0M
2022-01-14 418.50 418.70 403.70 411.40 0.0M
2022-01-13 422.20 427.50 418.70 418.70 0.0M
2022-01-12 430.50 430.90 422.50 422.50 0.0M
2022-01-11 440.90 448.60 427.20 427.20 0.0M
2022-01-10 451.50 451.70 433.20 439.60 0.0M
2022-01-07 465.00 465.00 448.80 450.60 0.0M
2022-01-06 461.90 466.10 455.40 466.10 0.0M
2022-01-05 475.90 476.60 459.10 463.60 0.0M
2022-01-04 492.90 494.30 471.00 473.40 0.0M
2022-01-03 499.80 503.20 483.00 491.50 0.0M