美元树

DLTR
🏛️ 德国 →
80.35
最后更新: 2025-09-30
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
2021-12-30 122.94 124.70 122.94 124.70 0.0M
2021-12-29 123.52 124.70 123.30 123.54 0.0M
2021-12-28 123.34 124.36 123.00 123.38 0.0M
2021-12-27 121.72 122.36 121.08 122.36 0.0M
2021-12-23 119.76 120.86 118.96 120.72 0.0M
2021-12-22 120.58 121.90 119.70 119.70 0.0M
2021-12-21 120.44 121.58 120.32 120.32 0.0M
2021-12-20 121.04 121.04 118.48 119.40 0.0M
2021-12-17 121.00 121.70 121.00 121.16 0.0M
2021-12-16 125.26 125.26 121.54 121.54 0.0M
2021-12-15 124.12 124.12 122.24 122.24 0.0M
2021-12-14 124.26 126.18 122.94 122.94 0.0M
2021-12-13 125.52 126.76 122.94 125.16 0.0M
2021-12-10 121.72 125.28 121.72 124.86 0.0M
2021-12-09 121.74 122.74 121.74 122.40 0.0M
2021-12-08 122.88 123.00 121.02 121.02 0.0M
2021-12-07 123.50 123.50 122.42 122.42 0.0M
2021-12-06 122.24 123.78 121.76 122.84 0.0M
2021-12-03 119.68 120.36 118.28 120.36 0.0M
2021-12-02 118.08 119.58 117.50 119.58 0.0M
2021-12-01 119.18 121.18 119.06 119.06 0.0M
2021-11-30 122.60 122.60 117.30 119.42 0.0M
2021-11-29 126.50 127.28 125.28 125.38 0.0M
2021-11-26 130.50 130.50 123.00 124.24 0.0M
2021-11-25 130.96 131.62 130.96 131.62 0.0M
2021-11-24 128.16 131.16 127.00 130.18 0.0M
2021-11-23 116.96 130.92 113.14 128.46 0.0M
2021-11-22 120.34 120.50 117.44 118.82 0.0M
2021-11-19 118.42 119.78 118.06 119.18 0.0M
2021-11-18 116.02 116.24 115.06 115.92 0.0M
2021-11-17 117.52 117.52 114.58 115.22 0.0M
2021-11-16 113.86 117.54 113.70 117.54 0.0M
2021-11-15 101.44 115.04 101.44 113.30 0.0M
2021-11-12 99.11 100.40 98.80 98.80 0.0M
2021-11-11 97.30 99.13 97.22 99.13 0.0M
2021-11-10 95.94 97.06 95.94 97.06 0.0M
2021-11-09 95.46 95.90 95.39 95.39 0.0M
2021-11-08 95.33 95.46 93.61 95.18 0.0M
2021-11-05 93.42 94.24 92.87 94.24 0.0M
2021-11-04 98.00 98.04 89.84 93.20 0.0M
2021-11-03 96.18 98.39 96.04 97.88 0.0M
2021-11-02 95.29 97.87 95.00 97.87 0.0M
2021-11-01 93.61 96.47 93.45 96.47 0.0M
2021-10-29 92.20 93.49 91.77 93.42 0.0M
2021-10-28 90.60 90.69 90.60 90.69 0.0M
2021-10-27 90.55 90.60 88.70 88.70 0.0M
2021-10-26 90.69 90.69 90.47 90.47 0.0M
2021-10-25 88.74 90.65 88.17 90.27 0.0M
2021-10-22 88.14 88.74 88.14 88.74 0.0M
2021-10-21 86.91 88.35 86.91 88.01 0.0M
2021-10-20 86.29 87.51 86.09 87.51 0.0M
2021-10-19 86.66 86.77 85.40 85.62 0.0M
2021-10-18 85.39 87.36 85.21 87.36 0.0M
2021-10-15 85.36 85.62 85.33 85.62 0.0M
2021-10-14 84.35 85.34 83.92 85.29 0.0M
2021-10-13 85.11 85.11 84.25 84.25 0.0M
2021-10-12 85.11 85.87 84.71 85.48 0.0M
2021-10-11 85.35 86.08 85.35 85.43 0.0M
2021-10-08 85.54 85.54 85.54 85.54 0.0M
2021-10-07 84.14 84.62 84.12 84.12 0.0M
2021-10-06 83.24 84.00 83.24 84.00 0.0M
2021-10-05 85.10 85.23 84.13 84.13 0.0M
2021-10-04 84.95 85.23 83.40 85.23 0.0M
2021-10-01 81.01 85.31 81.01 84.69 0.0M
2021-09-30 86.50 86.84 81.58 81.99 0.0M
2021-09-29 74.99 86.83 74.99 86.52 0.0M
2021-09-28 73.65 74.37 73.65 74.37 0.0M
2021-09-27 72.78 74.40 72.78 74.30 0.0M
2021-09-24 72.62 72.62 72.08 72.41 0.0M
2021-09-23 72.78 73.75 72.78 73.00 0.0M
2021-09-22 73.06 73.21 73.06 73.16 0.0M
2021-09-21 76.01 76.01 74.35 74.35 0.0M
2021-09-20 75.97 75.97 75.04 75.52 0.0M
2021-09-17 76.15 76.15 76.15 76.15 0.0M
2021-09-16 75.18 76.00 74.43 76.00 0.0M
2021-09-15 75.46 75.58 73.89 74.14 0.0M
2021-09-14 75.10 75.74 74.62 74.62 0.0M
2021-09-13 77.16 77.82 75.30 75.30 0.0M
2021-09-10 77.97 77.97 76.50 76.50 0.0M
2021-09-09 77.86 77.86 77.21 77.21 0.0M
2021-09-08 77.52 78.41 77.51 78.41 0.0M
2021-09-07 78.61 78.61 77.90 77.90 0.0M
2021-09-06 77.77 78.77 77.63 77.63 0.0M
2021-09-03 78.59 78.59 77.39 77.39 0.0M
2021-09-02 75.81 77.74 75.81 77.68 0.0M
2021-09-01 77.21 77.29 75.78 75.78 0.0M
2021-08-31 76.75 77.56 76.31 76.31 0.0M
2021-08-30 77.37 77.81 76.41 77.30 0.0M
2021-08-27 80.20 80.20 77.18 77.19 0.0M
2021-08-26 92.03 95.00 79.50 79.79 0.0M
2021-08-25 89.58 90.00 89.58 89.67 0.0M
2021-08-24 88.02 89.39 88.02 89.39 0.0M
2021-08-23 86.98 88.09 86.98 88.09 0.0M
2021-08-20 85.60 85.60 85.60 85.60 0.0M
2021-08-19 85.68 86.79 85.68 86.79 0.0M
2021-08-18 86.37 86.79 86.37 86.78 0.0M
2021-08-16 85.37 86.77 85.37 86.77 0.0M
2021-08-13 87.13 87.13 86.40 86.40 0.0M
2021-08-12 87.78 88.39 86.11 86.11 0.0M
2021-08-11 86.34 87.22 86.34 87.22 0.0M
2021-08-10 84.42 86.55 84.42 86.55 0.0M
2021-08-09 83.58 83.58 83.58 83.58 0.0M
2021-08-06 83.71 83.71 83.71 83.71 0.0M
2021-08-05 82.05 83.42 82.05 83.08 0.0M
2021-08-03 85.48 85.48 84.57 84.57 0.0M
2021-08-02 84.10 85.06 83.47 83.83 0.0M
2021-07-30 83.00 84.68 82.38 84.43 0.0M
2021-07-29 84.31 84.31 83.55 83.85 0.0M
2021-07-27 84.31 84.31 84.00 84.23 0.0M
2021-07-26 83.97 83.97 83.97 83.97 0.0M
2021-07-23 84.78 84.82 84.12 84.82 0.0M
2021-07-22 83.59 84.16 83.59 84.16 0.0M
2021-07-21 84.29 84.29 84.29 84.29 0.0M
2021-07-20 84.00 84.00 82.64 83.85 0.0M
2021-07-19 82.48 83.25 82.02 83.25 0.0M
2021-07-16 83.40 83.40 83.40 83.40 0.0M
2021-07-15 83.74 83.76 83.74 83.76 0.0M
2021-07-14 83.68 83.68 83.33 83.33 0.0M
2021-07-13 83.65 83.65 83.65 83.65 0.0M
2021-07-12 84.00 84.16 83.07 83.44 0.0M
2021-07-09 82.47 83.80 82.47 83.14 0.0M
2021-07-08 82.83 83.51 82.83 83.51 0.0M
2021-07-06 84.12 84.12 82.90 82.90 0.0M
2021-07-05 83.42 83.42 83.42 83.42 0.0M
2021-07-02 84.72 84.72 83.94 84.20 0.0M
2021-07-01 84.72 84.72 83.29 83.29 0.0M
2021-06-30 82.74 82.74 82.74 82.74 0.0M
2021-06-29 84.00 84.00 82.85 83.71 0.0M
2021-06-28 82.17 83.52 82.17 83.52 0.0M
2021-06-24 84.59 84.59 83.21 83.40 0.0M
2021-06-23 84.45 85.14 84.45 85.14 0.0M
2021-06-22 84.98 85.17 84.68 85.17 0.0M
2021-06-21 84.50 85.32 84.41 84.96 0.0M
2021-06-18 84.04 85.12 84.04 85.12 0.0M
2021-06-17 83.63 84.20 83.63 84.20 0.0M
2021-06-16 82.90 83.65 82.90 83.65 0.0M
2021-06-15 83.22 83.22 82.11 83.09 0.0M
2021-06-14 84.21 84.21 82.86 83.50 0.0M
2021-06-11 81.28 83.86 81.28 83.69 0.0M
2021-06-10 81.28 82.12 81.28 82.05 0.0M
2021-06-09 83.59 83.59 81.26 81.59 0.0M
2021-06-08 82.78 83.59 82.78 83.59 0.0M
2021-06-07 83.17 83.60 82.13 82.40 0.0M
2021-06-04 83.60 85.50 82.97 83.48 0.0M
2021-06-03 81.33 82.94 80.29 82.94 0.0M
2021-06-02 81.05 81.80 80.35 80.55 0.0M
2021-06-01 81.04 81.43 80.00 81.42 0.0M
2021-05-31 80.30 81.09 79.71 80.88 0.0M
2021-05-28 83.27 83.53 79.68 79.78 0.0M
2021-05-27 89.87 89.93 81.74 82.28 0.0M
2021-05-26 86.98 88.20 86.98 88.20 0.0M
2021-05-25 88.19 88.24 87.30 87.43 0.0M
2021-05-24 89.43 89.43 88.00 88.00 0.0M
2021-05-20 88.49 88.86 88.49 88.86 0.0M
2021-05-19 90.20 90.33 89.09 89.09 0.0M
2021-05-18 91.23 91.23 90.25 90.25 0.0M
2021-05-17 92.13 92.13 90.33 90.33 0.0M
2021-05-14 91.84 91.84 91.84 91.84 0.0M
2021-05-13 90.97 91.71 90.97 91.20 0.0M
2021-05-12 92.91 92.91 92.91 92.91 0.0M
2021-05-11 95.70 95.70 92.70 92.80 0.0M
2021-05-10 96.63 97.15 95.82 95.86 0.0M
2021-05-04 95.74 95.74 95.03 95.32 0.0M
2021-05-03 96.62 96.63 95.02 95.02 0.0M
2021-04-30 95.26 95.99 95.26 95.99 0.0M
2021-04-29 93.66 93.66 93.66 93.66 0.0M
2021-04-27 94.48 95.26 94.48 95.26 0.0M
2021-04-26 95.09 95.09 94.11 94.12 0.0M
2021-04-23 95.03 95.03 94.50 94.50 0.0M
2021-04-21 97.00 97.61 97.00 97.17 0.0M
2021-04-19 98.32 98.39 97.52 97.52 0.0M
2021-04-15 96.16 96.88 96.16 96.88 0.0M
2021-04-14 97.69 97.69 97.69 97.69 0.0M
2021-04-09 99.17 99.21 97.78 97.92 0.0M
2021-04-08 98.01 98.01 97.90 97.90 0.0M
2021-04-07 98.15 98.15 98.15 98.15 0.0M
2021-04-06 100.26 101.86 100.26 101.86 0.0M
2021-04-01 98.24 98.24 96.80 96.80 0.0M
2021-03-31 99.70 99.70 98.15 98.15 0.0M
2021-03-30 97.96 99.52 97.74 98.77 0.0M
2021-03-29 97.07 98.07 95.97 98.07 0.0M
2021-03-26 95.29 95.29 95.29 95.29 0.0M
2021-03-24 93.84 94.18 93.84 94.18 0.0M
2021-03-23 92.90 92.90 91.63 91.63 0.0M
2021-03-19 87.76 89.66 87.76 89.66 0.0M
2021-03-18 89.47 89.47 88.20 88.20 0.0M
2021-03-17 90.13 90.61 90.13 90.61 0.0M
2021-03-15 92.49 92.49 90.60 91.44 0.0M
2021-03-12 91.69 91.69 90.60 90.60 0.0M
2021-03-11 89.62 89.82 89.62 89.82 0.0M
2021-03-10 91.42 91.48 91.05 91.35 0.0M
2021-03-09 91.94 91.94 89.88 90.87 0.0M
2021-03-08 87.93 91.28 87.93 91.28 0.0M
2021-03-05 85.50 87.30 84.36 87.30 0.0M
2021-03-04 85.73 86.33 84.24 84.24 0.0M
2021-03-03 82.31 85.65 78.33 85.65 0.0M
2021-03-02 82.35 82.35 81.86 81.86 0.0M
2021-03-01 82.87 83.40 82.45 82.77 0.0M
2021-02-26 82.52 82.52 82.52 82.52 0.0M
2021-02-25 81.82 81.82 80.20 81.12 0.0M
2021-02-24 85.13 85.13 85.13 85.13 0.0M
2021-02-22 87.85 87.85 86.71 86.71 0.0M
2021-02-18 88.93 88.93 88.93 88.93 0.0M
2021-02-16 88.87 88.87 88.17 88.17 0.0M
2021-02-15 89.26 89.91 89.26 89.91 0.0M
2021-02-11 90.66 90.66 90.01 90.01 0.0M
2021-02-10 90.94 90.94 90.94 90.94 0.0M
2021-02-09 90.00 90.00 90.00 90.00 0.0M
2021-02-05 87.99 89.50 87.99 89.50 0.0M
2021-02-04 86.32 88.17 86.32 88.17 0.0M
2021-02-02 83.91 86.13 83.85 86.13 0.0M
2021-02-01 85.04 85.04 85.04 85.04 0.0M
2021-01-29 84.67 84.67 84.50 84.50 0.0M
2021-01-28 82.94 85.25 82.94 85.25 0.0M
2021-01-27 86.00 86.00 85.50 85.50 0.0M
2021-01-26 86.93 87.56 86.36 86.36 0.0M
2021-01-25 88.12 88.12 88.06 88.06 0.0M
2021-01-22 87.20 88.56 87.20 88.56 0.0M
2021-01-21 88.25 89.71 88.25 89.71 0.0M
2021-01-20 87.85 87.85 87.82 87.82 0.0M
2021-01-19 89.18 89.70 89.18 89.70 0.0M
2021-01-18 90.43 90.43 90.43 90.43 0.0M
2021-01-15 91.02 91.02 91.01 91.01 0.0M
2021-01-14 93.58 93.58 93.58 93.58 0.0M
2021-01-13 94.42 94.42 92.97 92.97 0.0M
2021-01-12 91.32 92.76 91.32 92.76 0.0M
2021-01-11 91.48 91.48 91.48 91.48 0.0M
2021-01-08 93.45 93.45 93.45 93.45 0.0M
2021-01-07 91.25 93.00 91.25 93.00 0.0M
2021-01-06 87.18 89.15 87.18 89.15 0.0M
2021-01-05 86.66 87.86 86.66 87.86 0.0M
2021-01-04 88.43 88.91 86.41 86.85 0.0M