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
2024-12-30 411.80 413.15 407.05 407.50 0.0M
2024-12-27 414.25 416.65 410.80 412.40 0.0M
2024-12-23 409.05 411.75 404.80 410.90 0.0M
2024-12-20 410.00 414.40 405.90 406.15 0.0M
2024-12-19 416.85 420.35 408.30 413.50 0.0M
2024-12-18 426.85 428.75 417.35 417.35 0.0M
2024-12-17 425.05 426.90 423.05 425.35 0.0M
2024-12-16 432.45 434.05 425.80 425.95 0.0M
2024-12-13 442.40 444.60 429.70 429.70 0.0M
2024-12-12 435.20 446.95 433.05 445.60 0.0M
2024-12-11 430.45 441.70 430.45 437.35 0.0M
2024-12-10 433.55 436.50 431.20 434.95 0.0M
2024-12-09 435.00 437.45 429.85 433.10 0.0M
2024-12-06 438.85 445.10 435.95 435.95 0.0M
2024-12-05 445.15 447.25 440.05 440.05 0.0M
2024-12-04 442.30 444.95 439.00 444.95 0.0M
2024-12-03 443.05 446.50 437.90 439.90 0.0M
2024-12-02 458.50 462.00 441.05 445.20 0.0M
2024-11-29 452.35 458.00 450.00 454.95 0.0M
2024-11-28 447.75 455.00 447.25 451.30 0.0M
2024-11-27 452.55 457.00 446.30 446.85 0.0M
2024-11-26 449.15 460.00 443.75 451.30 0.0M
2024-11-25 439.95 451.50 435.75 447.85 0.0M
2024-11-22 428.10 439.40 427.50 435.65 0.0M
2024-11-21 417.15 429.70 416.25 427.10 0.0M
2024-11-20 415.40 423.15 411.00 415.45 0.0M
2024-11-19 421.30 424.15 413.60 416.00 0.0M
2024-11-18 412.00 426.15 410.30 419.25 0.0M
2024-11-15 448.95 449.20 408.10 409.70 0.0M
2024-11-14 418.00 418.85 410.35 415.90 0.0M
2024-11-13 412.85 419.50 412.10 416.80 0.0M
2024-11-12 421.40 432.00 412.55 414.55 0.0M
2024-11-11 429.95 434.00 421.00 421.00 0.0M
2024-11-08 418.90 427.20 418.90 427.20 0.0M
2024-11-07 412.20 413.85 410.10 412.15 0.0M
2024-11-06 407.45 412.00 402.80 411.55 0.0M
2024-11-05 396.25 396.25 390.90 390.90 0.0M
2024-11-04 389.50 395.80 389.50 395.80 0.0M
2024-11-01 383.85 395.00 383.30 395.00 0.0M
2024-10-31 375.75 382.45 375.65 379.10 0.0M
2024-10-30 378.40 381.85 378.00 378.00 0.0M
2024-10-29 386.90 386.90 382.60 382.60 0.0M
2024-10-28 383.85 387.35 383.85 386.00 0.0M
2024-10-25 382.55 387.80 380.00 384.40 0.0M
2024-10-24 390.95 392.50 387.50 387.50 0.0M
2024-10-23 394.05 396.50 388.10 390.70 0.0M
2024-10-22 398.20 398.20 398.20 398.20 0.0M
2024-10-21 395.65 396.35 395.65 396.00 0.0M
2024-10-18 397.00 399.50 392.80 395.15 0.0M
2024-10-17 393.30 396.80 392.95 392.95 0.0M
2024-10-16 393.35 395.65 390.50 394.75 0.0M
2024-10-15 392.55 394.95 390.60 393.95 0.0M
2024-10-14 392.10 394.95 388.50 393.15 0.0M
2024-10-11 372.40 394.60 371.95 394.10 0.0M
2024-10-10 376.00 386.00 365.40 376.55 0.0M
2024-10-09 375.00 380.20 375.00 377.20 0.0M
2024-10-08 372.25 379.10 372.05 376.00 0.0M
2024-10-07 388.40 389.10 372.00 372.00 0.0M
2024-10-04 383.00 387.45 381.45 387.45 0.0M
2024-10-03 381.10 381.10 378.55 379.70 0.0M
2024-10-02 387.00 387.00 380.00 383.20 0.0M
2024-10-01 387.00 387.75 383.00 383.00 0.0M
2024-09-30 382.40 390.15 381.65 390.15 0.0M
2024-09-27 388.75 388.75 379.95 384.80 0.0M
2024-09-26 382.95 386.25 382.95 386.25 0.0M
2024-09-25 381.70 381.70 381.70 381.70 0.0M
2024-09-24 379.65 384.40 377.40 382.70 0.0M
2024-09-23 372.55 376.00 366.85 376.00 0.0M
2024-09-20 367.30 368.05 367.30 368.05 0.0M
2024-09-19 370.95 370.95 370.95 370.95 0.0M
2024-09-18 373.00 373.00 370.85 371.45 0.0M
2024-09-17 367.15 371.80 367.15 369.40 0.0M
2024-09-16 363.65 367.60 361.65 364.85 0.0M
2024-09-13 363.80 371.85 363.80 368.50 0.0M
2024-09-12 370.20 373.05 367.80 367.80 0.0M
2024-09-11 375.10 375.10 361.60 366.65 0.0M
2024-09-10 379.25 380.30 379.25 380.30 0.0M
2024-09-09 368.85 380.00 368.30 375.85 0.0M
2024-09-06 368.30 369.85 366.55 368.00 0.0M
2024-09-05 365.35 371.00 365.35 371.00 0.0M
2024-09-04 364.95 369.00 364.95 367.25 0.0M
2024-09-03 374.05 374.50 364.85 364.85 0.0M
2024-09-02 373.90 375.00 373.10 374.05 0.0M
2024-08-30 372.05 374.35 372.05 374.15 0.0M
2024-08-29 375.90 375.95 368.85 374.20 0.0M
2024-08-28 374.30 375.60 374.30 375.60 0.0M
2024-08-27 379.25 379.25 373.55 373.55 0.0M
2024-08-26 379.30 383.75 379.30 383.75 0.0M
2024-08-23 375.80 378.00 373.70 378.00 0.0M
2024-08-22 382.75 385.40 375.00 375.00 0.0M
2024-08-21 385.35 386.75 385.35 386.75 0.0M
2024-08-20 390.15 391.35 382.50 382.50 0.0M
2024-08-19 399.95 401.00 390.00 390.00 0.0M
2024-08-16 400.95 402.30 400.95 402.30 0.0M
2024-08-15 403.90 409.45 400.00 405.75 0.0M
2024-08-14 400.55 402.05 397.20 400.80 0.0M
2024-08-13 407.55 407.55 403.90 403.90 0.0M
2024-08-12 402.20 403.45 402.20 403.45 0.0M
2024-08-08 391.50 401.80 388.60 399.05 0.0M
2024-08-07 395.75 397.85 393.00 393.00 0.0M
2024-08-06 395.00 396.85 393.40 393.40 0.0M
2024-08-05 387.40 397.20 376.20 395.90 0.0M
2024-08-02 391.90 392.00 386.00 389.60 0.0M
2024-08-01 397.30 398.55 387.05 394.80 0.0M
2024-07-31 398.90 398.90 395.05 395.05 0.0M
2024-07-30 394.80 397.00 393.60 397.00 0.0M
2024-07-29 386.85 396.30 385.30 396.30 0.0M
2024-07-26 392.80 392.80 384.00 389.00 0.0M
2024-07-25 394.95 395.05 387.70 389.25 0.0M
2024-07-24 389.45 390.15 387.15 389.15 0.0M
2024-07-23 382.05 399.70 381.20 393.50 0.0M
2024-07-22 372.30 383.25 370.30 383.20 0.0M
2024-07-19 376.05 378.35 369.30 370.00 0.0M
2024-07-18 435.25 435.25 367.45 376.00 0.0M
2024-07-17 447.05 448.20 433.60 433.60 0.0M
2024-07-16 442.65 450.60 442.05 450.60 0.0M
2024-07-15 453.25 453.50 446.45 446.45 0.0M
2024-07-12 436.95 455.15 434.40 455.15 0.0M
2024-07-11 442.75 444.00 436.35 436.35 0.0M
2024-07-10 442.15 442.15 435.95 440.00 0.0M
2024-07-09 461.10 461.70 442.15 442.15 0.0M
2024-07-08 456.10 467.70 456.10 462.45 0.0M
2024-07-05 461.70 461.70 454.05 455.25 0.0M
2024-07-04 458.30 463.25 457.55 457.55 0.0M
2024-07-03 459.45 463.95 458.10 458.10 0.0M
2024-07-02 469.55 471.45 458.50 458.50 0.0M
2024-07-01 482.15 482.15 463.80 470.80 0.0M
2024-06-28 481.40 483.55 480.15 480.15 0.0M
2024-06-27 483.70 486.25 481.10 482.30 0.0M
2024-06-26 490.95 491.90 489.00 491.90 0.0M
2024-06-25 496.15 498.20 489.20 489.20 0.0M
2024-06-24 486.10 498.15 486.10 498.15 0.0M
2024-06-21 489.80 493.15 482.40 482.40 0.0M
2024-06-20 496.45 498.10 488.85 490.00 0.0M
2024-06-19 495.70 495.70 493.35 495.60 0.0M
2024-06-18 494.50 497.50 494.50 496.70 0.0M
2024-06-17 485.85 498.05 481.35 496.05 0.0M
2024-06-14 489.95 492.05 485.25 492.05 0.0M
2024-06-13 490.25 497.55 490.25 491.60 0.0M
2024-06-12 490.45 493.90 488.85 492.25 0.0M
2024-06-11 493.85 493.85 484.70 490.00 0.0M
2024-06-10 477.55 487.50 476.40 487.50 0.0M
2024-06-07 472.95 479.75 472.95 476.35 0.0M
2024-06-06 473.75 479.85 473.75 478.00 0.0M
2024-06-05 481.20 481.20 476.00 476.00 0.0M
2024-06-04 477.70 486.95 474.40 476.75 0.0M
2024-06-03 468.70 479.35 466.30 479.35 0.0M
2024-05-31 470.15 470.15 461.55 463.85 0.0M
2024-05-30 467.45 467.45 465.40 465.40 0.0M
2024-05-29 468.50 472.05 467.05 472.05 0.0M
2024-05-28 463.00 470.00 463.00 465.00 0.0M
2024-05-27 464.00 464.00 460.90 460.90 0.0M
2024-05-24 463.00 463.20 462.00 462.00 0.0M
2024-05-23 473.90 474.35 468.15 469.15 0.0M
2024-05-22 472.25 474.35 471.15 471.15 0.0M
2024-05-21 473.35 473.35 472.10 472.10 0.0M
2024-05-20 473.25 473.25 471.20 471.20 0.0M
2024-05-17 474.30 475.40 474.30 475.40 0.0M
2024-05-16 475.30 477.70 471.90 473.00 0.0M
2024-05-15 472.70 475.35 470.45 474.75 0.0M
2024-05-14 473.00 473.00 464.60 464.60 0.0M
2024-05-13 480.10 480.10 475.50 475.50 0.0M
2024-05-10 483.20 483.95 480.40 480.40 0.0M
2024-05-09 479.40 481.90 479.40 481.90 0.0M
2024-05-08 479.45 485.40 479.45 482.15 0.0M
2024-05-07 484.55 487.50 480.90 480.90 0.0M
2024-05-06 477.50 486.30 476.90 486.30 0.0M
2024-05-03 479.55 481.60 473.15 477.55 0.0M
2024-05-02 482.60 491.00 479.65 485.15 0.0M
2024-04-30 491.55 500.00 490.05 494.65 0.0M
2024-04-29 467.25 493.00 467.15 491.70 0.0M
2024-04-26 460.35 469.55 459.85 468.10 0.0M
2024-04-25 452.75 463.00 452.75 463.00 0.0M
2024-04-24 451.25 456.45 447.90 456.20 0.0M
2024-04-23 441.10 444.35 441.00 443.60 0.0M
2024-04-22 444.25 450.30 442.85 443.75 0.0M
2024-04-19 450.90 450.90 440.80 440.80 0.0M
2024-04-18 451.30 455.00 450.80 455.00 0.0M
2024-04-17 460.30 460.30 451.30 451.75 0.0M
2024-04-16 457.85 458.15 457.05 457.90 0.0M
2024-04-15 467.15 470.05 465.50 465.50 0.0M
2024-04-12 469.75 472.45 465.80 465.80 0.0M
2024-04-11 470.50 473.70 466.15 468.15 0.0M
2024-04-10 456.30 470.70 450.00 470.70 0.0M
2024-04-09 463.30 463.30 456.95 456.95 0.0M
2024-04-08 453.75 457.95 453.75 457.95 0.0M
2024-04-05 445.20 454.40 445.20 453.40 0.0M
2024-04-04 468.30 468.30 450.00 450.00 0.0M
2024-04-03 460.10 468.00 459.90 468.00 0.0M
2024-04-02 461.15 461.15 456.05 459.80 0.0M
2024-03-28 453.65 460.60 453.65 460.60 0.0M
2024-03-27 445.05 454.80 445.05 454.80 0.0M
2024-03-26 431.90 445.75 431.00 445.00 0.0M
2024-03-25 426.05 430.00 420.85 429.60 0.0M
2024-03-22 424.60 424.60 422.30 422.30 0.0M
2024-03-21 415.00 418.30 415.00 417.40 0.0M
2024-03-20 407.55 411.10 407.55 411.10 0.0M
2024-03-19 406.10 409.40 405.70 409.40 0.0M
2024-03-18 403.00 407.95 400.25 407.95 0.0M
2024-03-15 409.85 410.05 407.55 407.95 0.0M
2024-03-14 411.05 415.35 410.00 410.10 0.0M
2024-03-13 412.10 412.55 411.65 411.65 0.0M
2024-03-12 403.50 413.60 403.50 412.10 0.0M
2024-03-11 404.40 406.95 403.85 405.75 0.0M
2024-03-08 406.50 406.50 405.60 405.60 0.0M
2024-03-07 410.60 413.00 408.60 411.55 0.0M
2024-03-06 415.30 415.30 408.55 409.60 0.0M
2024-03-05 413.35 415.10 411.25 415.10 0.0M
2024-03-04 413.00 415.55 411.90 414.15 0.0M
2024-03-01 415.90 415.95 412.95 413.80 0.0M
2024-02-29 411.90 415.30 411.60 413.80 0.0M
2024-02-28 410.80 413.80 410.50 413.80 0.0M
2024-02-27 421.80 423.60 411.20 411.20 0.0M
2024-02-26 401.00 435.35 401.00 420.85 0.0M
2024-02-23 396.70 400.75 395.00 400.75 0.0M
2024-02-22 389.10 396.90 387.35 396.90 0.0M
2024-02-21 384.75 389.45 384.75 389.45 0.0M
2024-02-20 389.95 389.95 386.60 387.90 0.0M
2024-02-19 392.55 393.05 390.80 392.80 0.0M
2024-02-16 393.15 393.15 392.95 393.10 0.0M
2024-02-15 396.00 397.35 393.70 395.10 0.0M
2024-02-14 391.20 391.20 389.45 389.45 0.0M
2024-02-13 395.00 395.00 392.20 393.50 0.0M
2024-02-12 395.10 397.50 392.35 397.00 0.0M
2024-02-09 395.25 395.25 392.95 392.95 0.0M
2024-02-08 390.60 400.00 390.60 397.05 0.0M
2024-02-07 390.70 394.80 388.00 394.55 0.0M
2024-02-06 387.70 392.70 387.45 392.70 0.0M
2024-02-05 390.00 392.30 387.00 389.75 0.0M
2024-02-02 398.50 398.50 398.50 398.50 0.0M
2024-02-01 396.50 396.50 394.15 394.15 0.0M
2024-01-31 402.80 402.80 397.30 397.30 0.0M
2024-01-30 399.05 405.00 399.05 401.00 0.0M
2024-01-29 385.15 400.40 385.00 399.70 0.0M
2024-01-26 384.35 385.10 383.60 383.60 0.0M
2024-01-25 389.00 389.00 381.45 384.15 0.0M
2024-01-24 389.40 389.40 386.90 387.85 0.0M
2024-01-23 393.15 395.95 392.00 392.00 0.0M
2024-01-22 392.70 393.25 391.80 392.05 0.0M
2024-01-19 391.00 392.70 391.00 391.15 0.0M
2024-01-18 388.85 396.00 386.70 389.15 0.0M
2024-01-17 391.55 392.65 387.70 387.70 0.0M
2024-01-16 374.50 390.10 374.50 390.10 0.0M
2024-01-15 376.00 376.30 373.85 376.30 0.0M
2024-01-12 375.25 375.75 373.45 375.75 0.0M
2024-01-11 377.40 379.35 374.00 374.00 0.0M
2024-01-10 374.25 376.05 374.25 376.05 0.0M
2024-01-09 368.00 373.75 367.90 373.75 0.0M
2024-01-08 363.50 369.40 360.20 360.20 0.0M
2024-01-05 366.25 367.90 365.20 367.90 0.0M
2024-01-04 365.60 368.35 365.60 366.85 0.0M
2024-01-03 378.40 378.40 367.15 367.15 0.0M
2024-01-02 375.35 376.90 373.50 376.00 0.0M