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
2023-12-29 370.75 371.40 370.35 370.35 0.0M
2023-12-28 371.50 373.85 370.75 371.90 0.0M
2023-12-27 371.90 372.30 369.85 371.25 0.0M
2023-12-22 369.10 373.25 368.80 372.20 0.0M
2023-12-21 368.70 371.15 368.65 369.65 0.0M
2023-12-20 370.00 375.80 368.00 370.20 0.0M
2023-12-19 367.60 370.35 366.40 369.80 0.0M
2023-12-18 368.20 369.05 365.60 369.05 0.0M
2023-12-15 369.60 369.60 364.70 364.70 0.0M
2023-12-14 368.95 368.95 363.35 368.05 0.0M
2023-12-13 367.25 369.70 365.90 369.70 0.0M
2023-12-12 368.05 369.95 367.90 367.90 0.0M
2023-12-11 362.30 368.30 358.95 366.55 0.0M
2023-12-08 374.30 374.30 365.25 365.25 0.0M
2023-12-07 364.75 382.40 363.05 371.85 0.0M
2023-12-06 364.55 366.65 363.35 363.35 0.0M
2023-12-05 369.00 369.10 365.85 365.85 0.0M
2023-12-04 369.60 372.45 366.45 368.60 0.0M
2023-12-01 361.90 363.80 358.35 363.80 0.0M
2023-11-30 355.55 358.75 355.55 358.75 0.0M
2023-11-29 352.70 356.75 352.70 356.75 0.0M
2023-11-28 352.75 354.20 351.50 353.20 0.0M
2023-11-27 339.70 348.65 336.05 348.65 0.0M
2023-11-24 338.25 338.25 336.45 338.05 0.0M
2023-11-23 337.95 340.35 337.65 340.35 0.0M
2023-11-22 338.10 343.40 338.10 340.35 0.0M
2023-11-21 335.15 338.90 335.15 338.90 0.0M
2023-11-20 340.45 340.95 337.40 339.30 0.0M
2023-11-17 345.10 346.85 339.70 339.70 0.0M
2023-11-16 350.90 351.15 346.40 346.40 0.0M
2023-11-15 353.55 355.35 350.95 353.00 0.0M
2023-11-14 351.50 355.15 350.05 350.75 0.0M
2023-11-13 351.70 354.80 346.60 351.35 0.0M
2023-11-10 346.75 346.75 346.45 346.45 0.0M
2023-11-09 346.50 347.45 346.50 346.65 0.0M
2023-11-08 348.25 350.00 342.55 346.20 0.0M
2023-11-07 342.10 349.10 342.10 349.05 0.0M
2023-11-06 336.05 344.45 336.05 344.45 0.0M
2023-11-03 329.55 329.55 325.55 328.00 0.0M
2023-11-02 322.95 329.05 322.95 327.75 0.0M
2023-11-01 321.75 327.30 318.00 327.30 0.0M
2023-10-31 318.95 320.35 318.95 320.00 0.0M
2023-10-30 324.70 324.70 316.25 319.65 0.0M
2023-10-27 327.60 328.00 325.10 325.10 0.0M
2023-10-26 329.80 330.00 329.25 329.90 0.0M
2023-10-25 333.60 333.60 329.90 329.90 0.0M
2023-10-24 329.70 330.75 329.50 330.75 0.0M
2023-10-23 328.25 328.60 324.10 327.85 0.0M
2023-10-20 324.25 328.65 324.25 327.25 0.0M
2023-10-19 325.95 328.25 325.45 328.25 0.0M
2023-10-18 327.85 328.05 327.65 327.65 0.0M
2023-10-17 332.35 335.05 331.80 332.95 0.0M
2023-10-16 328.85 331.60 327.10 328.55 0.0M
2023-10-13 331.20 340.60 331.20 331.85 0.0M
2023-10-12 333.20 349.00 329.20 333.65 0.0M
2023-10-11 335.85 335.85 335.85 335.85 0.0M
2023-10-10 330.00 337.25 330.00 337.25 0.0M
2023-10-09 323.05 330.75 322.00 330.75 0.0M
2023-10-06 343.30 343.75 322.05 322.05 0.0M
2023-10-05 351.85 352.95 345.00 345.40 0.0M
2023-10-04 348.00 350.95 346.00 350.95 0.0M
2023-10-03 362.20 362.20 348.75 350.20 0.0M
2023-10-02 360.75 360.75 359.85 359.85 0.0M
2023-09-29 360.75 363.30 360.75 363.30 0.0M
2023-09-28 360.85 361.35 360.85 361.35 0.0M
2023-09-27 361.25 362.90 359.20 362.80 0.0M
2023-09-26 359.35 363.85 358.45 363.85 0.0M
2023-09-25 358.25 362.05 358.25 362.05 0.0M
2023-09-22 355.00 358.70 355.00 358.70 0.0M
2023-09-21 359.85 359.90 354.45 354.45 0.0M
2023-09-20 360.45 360.65 360.45 360.65 0.0M
2023-09-19 358.45 358.45 355.30 357.00 0.0M
2023-09-18 363.50 364.00 358.15 358.15 0.0M
2023-09-15 374.00 376.10 364.05 364.10 0.0M
2023-09-14 367.35 371.70 367.35 370.15 0.0M
2023-09-13 367.15 367.15 366.50 366.50 0.0M
2023-09-12 366.10 368.05 364.25 364.25 0.0M
2023-09-11 361.00 364.20 357.65 364.20 0.0M
2023-09-08 363.05 364.25 362.30 364.00 0.0M
2023-09-07 358.85 363.00 358.05 363.00 0.0M
2023-09-06 361.90 364.00 357.50 357.50 0.0M
2023-09-05 365.50 366.70 364.00 364.00 0.0M
2023-09-04 363.60 363.60 360.80 360.80 0.0M
2023-09-01 358.70 363.00 357.60 361.55 0.0M
2023-08-31 363.30 363.30 359.45 359.45 0.0M
2023-08-30 354.55 359.25 353.55 359.25 0.0M
2023-08-29 360.05 360.05 358.75 358.75 0.0M
2023-08-28 353.85 360.00 352.10 360.00 0.0M
2023-08-25 351.30 352.85 348.55 350.75 0.0M
2023-08-24 353.40 353.40 351.50 351.50 0.0M
2023-08-23 352.55 352.60 351.15 351.60 0.0M
2023-08-22 348.80 354.20 348.80 354.20 0.0M
2023-08-21 346.80 349.35 346.80 347.30 0.0M
2023-08-18 350.60 351.90 349.50 350.15 0.0M
2023-08-17 357.50 357.50 355.55 355.55 0.0M
2023-08-16 359.80 360.25 358.70 359.50 0.0M
2023-08-15 363.55 364.40 361.10 361.15 0.0M
2023-08-14 359.40 364.35 359.40 364.35 0.0M
2023-08-11 361.55 363.15 358.80 360.85 0.0M
2023-08-10 361.15 362.50 359.55 362.50 0.0M
2023-08-09 363.50 366.05 362.00 362.00 0.0M
2023-08-08 362.85 362.85 360.80 361.75 0.0M
2023-08-07 359.65 362.85 359.65 362.85 0.0M
2023-08-04 366.40 366.50 360.05 360.05 0.0M
2023-08-03 363.35 366.90 361.80 366.90 0.0M
2023-08-02 360.60 365.55 360.60 365.55 0.0M
2023-08-01 361.90 364.05 360.00 364.05 0.0M
2023-07-31 363.00 364.75 358.55 360.30 0.0M
2023-07-28 368.70 368.70 362.85 363.65 0.0M
2023-07-27 360.40 368.25 360.40 365.55 0.0M
2023-07-26 358.00 365.00 357.15 361.80 0.0M
2023-07-25 347.05 360.10 346.70 358.30 0.0M
2023-07-24 348.35 360.70 326.00 348.95 0.0M
2023-07-21 347.85 348.65 346.90 348.00 0.0M
2023-07-20 349.00 351.55 347.05 348.30 0.0M
2023-07-19 349.55 351.15 348.65 348.65 0.0M
2023-07-18 346.00 350.55 345.45 349.00 0.0M
2023-07-17 342.85 349.00 340.95 346.15 0.0M
2023-07-14 343.25 346.80 342.90 342.90 0.0M
2023-07-13 350.95 350.95 344.40 344.40 0.0M
2023-07-12 316.00 363.05 316.00 346.90 0.0M
2023-07-11 313.55 316.95 313.00 316.35 0.0M
2023-07-10 310.05 317.85 310.05 317.85 0.0M
2023-07-07 305.05 313.05 303.85 312.95 0.0M
2023-07-06 309.15 309.15 303.25 304.25 0.0M
2023-07-05 306.45 308.05 305.65 308.05 0.0M
2023-07-04 309.60 309.65 306.65 309.65 0.0M
2023-07-03 309.30 311.00 305.55 306.75 0.0M
2023-06-30 303.55 307.65 301.00 307.65 0.0M
2023-06-29 296.55 304.45 296.55 303.55 0.0M
2023-06-28 298.25 298.25 298.25 298.25 0.0M
2023-06-27 290.50 296.90 290.50 296.90 0.0M
2023-06-26 290.05 292.25 287.20 292.25 0.0M
2023-06-23 295.95 296.30 293.30 293.35 0.0M
2023-06-22 291.65 293.90 291.55 293.90 0.0M
2023-06-21 296.55 299.25 293.80 293.80 0.0M
2023-06-20 304.00 304.00 299.20 299.20 0.0M
2023-06-19 303.95 303.95 301.05 301.30 0.0M
2023-06-16 295.70 312.00 295.70 304.80 0.0M
2023-06-15 285.50 297.80 285.50 296.10 0.0M
2023-06-14 277.05 281.85 277.05 281.85 0.0M
2023-06-13 277.40 280.30 277.00 280.25 0.0M
2023-06-12 274.50 280.50 274.00 279.50 0.0M
2023-06-09 276.75 279.35 275.60 275.60 0.0M
2023-06-08 279.30 279.30 274.90 275.85 0.0M
2023-06-07 279.75 279.90 276.25 278.90 0.0M
2023-06-06 276.15 279.25 275.00 279.20 0.0M
2023-06-05 285.25 285.25 279.05 282.00 0.0M
2023-06-02 274.75 282.70 274.75 282.00 0.0M
2023-06-01 272.80 276.25 270.15 274.55 0.0M
2023-05-31 270.80 274.45 268.05 272.00 0.0M
2023-05-30 282.05 282.75 272.40 273.20 0.0M
2023-05-29 281.70 282.05 278.85 282.05 0.0M
2023-05-26 282.25 284.00 279.55 279.55 0.0M
2023-05-25 283.60 286.85 283.00 283.00 0.0M
2023-05-24 280.50 282.85 280.00 281.15 0.0M
2023-05-23 287.50 287.50 282.95 282.95 0.0M
2023-05-22 288.00 291.30 284.75 284.75 0.0M
2023-05-19 290.05 291.00 286.45 286.45 0.0M
2023-05-18 280.40 284.25 280.40 283.00 0.0M
2023-05-17 277.10 282.00 277.10 282.00 0.0M
2023-05-16 283.70 283.70 277.75 279.70 0.0M
2023-05-15 282.15 285.20 282.15 283.55 0.0M
2023-05-12 282.70 284.65 281.40 283.60 0.0M
2023-05-11 279.85 281.70 279.10 281.70 0.0M
2023-05-10 280.10 282.65 277.40 277.40 0.0M
2023-05-09 279.00 281.75 279.00 280.45 0.0M
2023-05-08 283.20 283.25 279.90 281.40 0.0M
2023-05-05 284.25 284.25 283.95 283.95 0.0M
2023-05-04 282.70 285.75 282.70 283.05 0.0M
2023-05-03 281.65 286.55 280.20 286.05 0.0M
2023-05-02 281.85 283.95 280.55 283.75 0.0M
2023-04-28 289.30 290.85 286.05 286.45 0.0M
2023-04-27 308.65 325.05 287.55 287.95 0.0M
2023-04-26 296.60 305.75 296.60 305.75 0.0M
2023-04-25 297.20 301.50 297.20 301.50 0.0M
2023-04-24 301.45 301.45 296.70 299.15 0.0M
2023-04-21 293.10 300.00 293.10 299.15 0.0M
2023-04-20 295.10 295.50 294.15 295.25 0.0M
2023-04-19 295.45 297.10 295.45 297.10 0.0M
2023-04-18 300.15 302.55 297.15 297.15 0.0M
2023-04-17 302.50 305.95 299.70 302.15 0.0M
2023-04-14 301.90 303.40 298.70 302.50 0.0M
2023-04-13 295.60 300.00 294.65 300.00 0.0M
2023-04-12 303.55 303.55 298.40 298.40 0.0M
2023-04-11 301.05 303.00 299.65 303.00 0.0M
2023-04-06 299.70 302.30 299.70 302.30 0.0M
2023-04-05 298.85 298.85 296.00 296.00 0.0M
2023-04-04 306.35 306.35 299.55 301.70 0.0M
2023-04-03 305.00 306.80 299.70 305.70 0.0M
2023-03-31 300.55 305.40 300.55 302.75 0.0M
2023-03-30 301.45 303.30 299.00 299.00 0.0M
2023-03-29 299.70 303.95 299.70 301.15 0.0M
2023-03-28 298.50 298.55 296.00 296.90 0.0M
2023-03-27 288.95 299.00 288.10 299.00 0.0M
2023-03-24 292.65 292.65 290.75 291.75 0.0M
2023-03-23 288.30 291.65 288.00 289.30 0.0M
2023-03-22 295.85 295.85 295.85 295.85 0.0M
2023-03-21 294.85 297.70 292.35 294.50 0.0M
2023-03-20 289.90 295.20 289.90 295.20 0.0M
2023-03-17 293.25 298.15 289.45 289.60 0.0M
2023-03-16 293.35 298.00 292.65 295.15 0.0M
2023-03-15 286.90 294.90 286.75 294.90 0.0M
2023-03-14 283.50 287.15 280.80 287.15 0.0M
2023-03-13 286.45 287.50 276.75 281.30 0.0M
2023-03-10 288.60 290.00 281.00 282.30 0.0M
2023-03-09 293.90 295.85 293.90 295.45 0.0M
2023-03-08 293.40 295.15 292.45 295.15 0.0M
2023-03-07 297.80 301.90 294.65 294.65 0.0M
2023-03-06 289.25 298.10 286.35 295.80 0.0M
2023-03-03 285.70 289.35 283.75 286.00 0.0M
2023-03-02 282.10 288.70 282.10 287.45 0.0M
2023-03-01 278.80 282.95 276.00 280.40 0.0M
2023-02-28 280.60 282.80 276.35 279.70 0.0M
2023-02-27 282.00 284.95 274.60 277.00 0.0M
2023-02-24 291.95 294.70 282.00 282.55 0.0M
2023-02-23 330.20 331.40 286.45 289.55 0.0M
2023-02-22 325.95 328.80 322.05 327.00 0.0M
2023-02-21 331.05 331.05 327.65 328.00 0.0M
2023-02-20 335.55 335.55 331.50 331.50 0.0M
2023-02-17 332.25 333.70 331.10 332.85 0.0M
2023-02-16 334.75 335.00 332.65 335.00 0.0M
2023-02-15 325.00 334.10 324.75 334.10 0.0M
2023-02-14 329.05 329.05 324.25 324.80 0.0M
2023-02-13 330.00 333.20 329.85 332.60 0.0M
2023-02-10 329.50 332.90 329.05 332.80 0.0M
2023-02-09 329.45 332.70 329.45 331.10 0.0M
2023-02-08 333.10 333.25 328.50 330.15 0.0M
2023-02-07 333.40 334.15 328.35 330.60 0.0M
2023-02-06 330.45 335.85 330.15 334.45 0.0M
2023-02-03 330.40 334.80 327.00 332.55 0.0M
2023-02-02 327.70 334.50 325.25 327.65 0.0M
2023-02-01 325.30 328.10 321.10 327.65 0.0M
2023-01-31 323.70 323.70 315.85 322.25 0.0M
2023-01-30 327.65 327.65 321.80 322.20 0.0M
2023-01-27 326.40 329.65 324.30 329.65 0.0M
2023-01-26 319.95 329.50 319.95 324.20 0.0M
2023-01-25 312.25 314.45 312.25 314.45 0.0M
2023-01-24 319.20 319.20 308.70 311.00 0.0M
2023-01-23 320.80 321.15 313.15 318.05 0.0M
2023-01-20 324.05 324.05 317.05 317.05 0.0M
2023-01-19 317.90 325.70 317.90 324.75 0.0M
2023-01-18 319.50 324.00 315.05 324.00 0.0M
2023-01-17 313.40 323.50 311.60 321.80 0.0M
2023-01-16 309.90 315.00 309.90 315.00 0.0M
2023-01-13 312.35 314.15 301.10 312.00 0.0M
2023-01-12 326.80 327.45 315.00 315.00 0.0M
2023-01-11 318.55 322.50 317.20 322.50 0.0M
2023-01-10 312.30 315.40 307.85 315.40 0.0M
2023-01-09 322.35 322.35 309.80 311.50 0.0M
2023-01-06 321.20 321.55 320.85 321.55 0.0M
2023-01-05 323.85 326.35 319.00 319.00 0.0M
2023-01-04 321.45 323.80 321.45 323.60 0.0M
2023-01-03 326.00 326.00 319.40 319.95 0.0M
2023-01-02 323.10 325.80 321.85 325.55 0.0M