达美航空

DAL
🏛️ 德国 →
48.39
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
2025-09-29 48.84 49.06 48.39 48.39 0.0M
2025-09-26 49.02 49.02 48.64 48.81 0.0M
2025-09-25 49.54 49.82 48.86 48.86 0.0M
2025-09-24 49.65 50.41 49.26 49.49 0.0M
2025-09-23 50.13 50.43 49.92 49.92 0.0M
2025-09-22 51.12 51.12 49.53 49.53 0.0M
2025-09-19 50.80 50.80 49.94 50.66 0.0M
2025-09-18 50.24 50.60 50.24 50.38 0.0M
2025-09-17 49.12 50.19 48.60 49.67 0.0M
2025-09-16 49.91 49.91 48.28 48.76 0.0M
2025-09-15 51.29 51.29 49.48 49.63 0.0M
2025-09-12 51.67 51.86 51.12 51.22 0.0M
2025-09-11 52.20 52.73 49.71 51.41 0.0M
2025-09-10 51.95 52.42 51.54 52.35 0.0M
2025-09-09 52.27 52.27 51.46 52.08 0.0M
2025-09-08 51.97 52.50 51.78 52.24 0.0M
2025-09-05 51.75 52.50 51.50 52.16 0.0M
2025-09-04 52.45 53.29 52.00 52.00 0.0M
2025-09-03 52.67 54.00 52.47 52.86 0.0M
2025-09-02 52.96 53.05 51.82 52.23 0.0M
2025-09-01 52.82 53.59 52.70 53.08 0.0M
2025-08-29 53.42 53.42 52.68 52.78 0.0M
2025-08-28 52.93 53.10 52.93 53.02 0.0M
2025-08-27 52.80 53.47 52.33 52.63 0.0M
2025-08-26 51.64 52.38 51.64 52.38 0.0M
2025-08-25 52.57 52.98 51.84 52.17 0.0M
2025-08-22 49.63 52.51 49.61 52.48 0.0M
2025-08-21 50.45 50.45 49.64 49.93 0.0M
2025-08-20 52.01 52.01 50.10 50.65 0.0M
2025-08-19 52.47 52.59 52.09 52.09 0.0M
2025-08-18 51.14 52.50 50.92 52.35 0.0M
2025-08-15 50.79 51.55 50.78 51.55 0.0M
2025-08-14 50.70 50.98 50.14 50.38 0.0M
2025-08-13 49.43 50.69 49.14 50.69 0.0M
2025-08-12 46.29 50.10 45.84 50.10 0.0M
2025-08-11 46.39 46.63 46.07 46.36 0.0M
2025-08-08 45.97 46.46 45.97 46.30 0.0M
2025-08-07 46.24 47.01 45.81 45.94 0.0M
2025-08-06 46.21 46.21 45.70 45.96 0.0M
2025-08-05 45.50 45.92 44.75 45.60 0.0M
2025-08-04 44.62 44.96 44.13 44.85 0.0M
2025-08-01 46.20 46.38 43.82 44.32 0.0M
2025-07-31 47.28 47.30 46.32 46.69 0.0M
2025-07-30 47.07 47.67 47.07 47.09 0.0M
2025-07-29 47.98 48.61 47.10 47.28 0.0M
2025-07-28 46.82 47.85 46.82 47.85 0.0M
2025-07-25 46.48 47.08 46.48 46.68 0.0M
2025-07-24 47.37 47.94 46.33 46.61 0.0M
2025-07-23 47.92 48.44 47.61 47.61 0.0M
2025-07-22 48.00 48.18 46.99 47.24 0.0M
2025-07-21 48.23 48.92 47.79 47.79 0.0M
2025-07-18 48.35 48.83 47.67 48.48 0.0M
2025-07-17 47.77 49.40 47.53 48.51 0.0M
2025-07-16 48.14 48.24 47.26 48.02 0.0M
2025-07-15 49.64 50.00 47.90 48.25 0.0M
2025-07-14 48.09 49.80 47.95 49.80 0.0M
2025-07-11 48.87 48.88 46.87 48.34 0.0M
2025-07-10 43.77 49.49 43.77 48.52 0.0M
2025-07-09 42.97 43.94 42.65 43.00 0.0M
2025-07-08 42.42 43.87 42.38 43.44 0.0M
2025-07-07 42.99 43.78 42.41 42.41 0.0M
2025-07-04 42.88 42.93 42.74 42.74 0.0M
2025-07-03 42.67 43.43 42.40 43.15 0.0M
2025-07-02 41.52 42.17 41.10 42.12 0.0M
2025-07-01 41.50 41.89 41.36 41.66 0.0M
2025-06-30 42.27 42.75 41.56 41.81 0.0M
2025-06-27 42.27 42.28 41.66 41.92 0.0M
2025-06-26 41.59 41.86 41.16 41.86 0.0M
2025-06-25 42.94 42.94 42.63 42.80 0.0M
2025-06-24 42.57 43.26 42.40 42.71 0.0M
2025-06-23 40.78 41.63 39.39 41.62 0.0M
2025-06-20 41.24 41.91 40.94 40.94 0.0M
2025-06-19 41.05 41.36 41.05 41.36 0.0M
2025-06-18 41.12 41.62 40.65 41.62 0.0M
2025-06-17 42.28 42.32 41.79 41.79 0.0M
2025-06-16 40.60 42.65 40.60 42.65 0.0M
2025-06-13 41.44 41.52 40.00 41.36 0.0M
2025-06-12 42.76 42.76 41.64 42.07 0.0M
2025-06-11 45.37 45.37 42.62 42.85 0.0M
2025-06-10 44.53 45.10 44.20 45.04 0.0M
2025-06-09 44.70 45.48 44.30 45.09 0.0M
2025-06-06 42.96 44.63 42.53 44.63 0.0M
2025-06-05 43.04 43.17 42.65 43.06 0.0M
2025-06-04 42.80 43.25 42.80 43.03 0.0M
2025-06-03 42.63 43.33 42.12 43.20 0.0M
2025-06-02 42.16 42.56 41.64 42.21 0.0M
2025-05-30 43.02 43.02 42.42 42.66 0.0M
2025-05-29 44.69 44.69 42.82 42.82 0.0M
2025-05-28 43.94 43.94 42.96 43.24 0.0M
2025-05-27 42.80 44.25 42.43 43.70 0.0M
2025-05-26 42.60 43.38 42.16 42.73 0.0M
2025-05-23 43.03 43.09 41.26 42.29 0.0M
2025-05-22 42.77 43.19 42.44 42.99 0.0M
2025-05-21 44.01 44.17 42.39 42.55 0.0M
2025-05-20 45.45 45.77 44.50 44.50 0.0M
2025-05-19 45.10 45.71 44.60 45.45 0.0M
2025-05-16 45.03 45.89 44.58 45.83 0.0M
2025-05-15 45.07 45.07 44.54 45.00 0.0M
2025-05-14 47.50 47.71 45.23 45.36 0.0M
2025-05-13 45.50 47.71 45.28 47.71 0.0M
2025-05-12 44.00 47.08 43.80 45.88 0.0M
2025-05-09 43.32 43.75 42.45 42.79 0.0M
2025-05-08 40.63 43.37 40.35 43.33 0.0M
2025-05-07 40.29 40.30 39.50 40.30 0.0M
2025-05-06 40.18 40.18 39.31 39.31 0.0M
2025-05-05 38.93 40.66 38.40 40.33 0.0M
2025-05-02 39.00 39.50 37.12 39.15 0.0M
2025-04-30 36.92 36.92 35.30 36.50 0.0M
2025-04-29 37.03 37.22 36.45 36.62 0.0M
2025-04-28 36.53 37.54 36.50 36.74 0.0M
2025-04-25 37.13 37.13 36.50 36.68 0.0M
2025-04-24 36.75 37.00 35.96 36.95 0.0M
2025-04-23 36.61 38.32 36.20 36.76 0.0M
2025-04-22 34.39 35.18 34.21 34.71 0.0M
2025-04-17 35.97 36.31 35.56 35.99 0.0M
2025-04-16 36.70 37.20 35.23 35.32 0.0M
2025-04-15 35.50 36.71 35.50 36.25 0.0M
2025-04-14 36.61 36.93 34.99 35.76 0.0M
2025-04-11 35.55 35.94 34.28 35.94 0.0M
2025-04-10 41.00 42.00 34.80 35.26 0.0M
2025-04-09 32.10 41.08 31.81 40.57 0.0M
2025-04-08 35.09 35.56 32.60 32.60 0.0M
2025-04-07 32.25 36.13 32.11 33.86 0.0M
2025-04-04 35.08 35.59 31.99 34.19 0.0M
2025-04-03 38.50 38.50 35.12 35.24 0.0M
2025-04-02 39.28 39.93 38.34 39.93 0.0M
2025-04-01 40.52 40.63 37.80 39.25 0.0M
2025-03-31 40.19 40.59 37.83 40.37 0.0M
2025-03-28 42.49 42.99 40.37 40.45 0.0M
2025-03-27 44.34 44.96 42.79 42.84 0.0M
2025-03-26 45.41 45.54 44.47 44.76 0.0M
2025-03-25 45.52 45.88 44.97 45.19 0.0M
2025-03-24 43.38 45.58 43.38 45.42 0.0M
2025-03-21 43.62 43.62 42.00 43.39 0.0M
2025-03-20 44.33 44.50 43.37 43.37 0.0M
2025-03-19 42.26 43.74 41.90 43.74 0.0M
2025-03-18 42.60 42.89 41.40 42.09 0.0M
2025-03-17 42.54 43.12 42.18 42.90 0.0M
2025-03-14 40.98 42.52 40.51 42.50 0.0M
2025-03-13 41.70 42.58 39.52 40.56 0.0M
2025-03-12 42.88 43.75 40.63 41.64 0.0M
2025-03-11 41.21 45.27 41.01 42.81 0.0M
2025-03-10 48.68 49.23 40.37 40.37 0.0M
2025-03-07 51.18 51.18 47.42 48.81 0.0M
2025-03-06 51.96 52.38 50.74 50.74 0.0M
2025-03-05 52.03 52.81 50.76 52.59 0.0M
2025-03-04 55.59 55.89 51.13 52.55 0.0M
2025-03-03 57.47 58.16 55.25 55.25 0.0M
2025-02-28 57.79 57.87 57.20 57.62 0.0M
2025-02-27 59.41 59.41 57.80 57.80 0.0M
2025-02-26 59.26 60.02 58.62 58.90 0.0M
2025-02-25 58.86 58.86 56.85 57.75 0.0M
2025-02-24 57.23 59.29 57.23 58.98 0.0M
2025-02-21 60.71 60.95 56.99 56.99 0.0M
2025-02-20 62.40 62.46 59.93 60.05 0.0M
2025-02-19 61.58 62.20 61.25 62.20 0.0M
2025-02-18 62.00 62.57 60.00 61.49 0.0M
2025-02-17 62.80 62.91 61.50 61.50 0.0M
2025-02-14 61.49 62.12 60.82 62.12 0.0M
2025-02-13 63.90 63.90 59.59 60.65 0.0M
2025-02-12 62.15 63.73 61.72 63.55 0.0M
2025-02-11 64.17 64.17 62.12 62.19 0.0M
2025-02-10 67.50 67.50 64.03 64.03 0.0M
2025-02-07 65.31 65.60 65.06 65.60 0.0M
2025-02-06 66.40 66.95 64.88 64.88 0.0M
2025-02-05 66.26 66.67 65.60 66.36 0.0M
2025-02-04 64.82 66.24 63.92 66.24 0.0M
2025-02-03 62.01 65.00 61.00 64.77 0.0M
2025-01-31 66.09 66.77 65.70 65.75 0.0M
2025-01-30 65.58 66.31 65.20 65.77 0.0M
2025-01-29 65.49 65.49 65.26 65.44 0.0M
2025-01-28 64.66 64.95 64.22 64.80 0.0M
2025-01-27 63.45 64.61 63.11 64.22 0.0M
2025-01-24 64.36 64.54 63.96 64.21 0.0M
2025-01-23 65.27 65.36 64.14 65.14 0.0M
2025-01-22 66.75 67.08 65.90 65.90 0.0M
2025-01-21 63.98 65.78 63.50 64.75 0.0M
2025-01-20 63.99 63.99 63.40 63.93 0.0M
2025-01-17 64.60 65.20 64.15 64.15 0.0M
2025-01-16 63.49 64.34 62.92 64.34 0.0M
2025-01-15 64.59 65.63 63.46 63.49 0.0M
2025-01-14 64.00 64.70 63.63 64.39 0.0M
2025-01-13 65.01 65.34 62.37 63.34 0.0M
2025-01-10 59.50 67.00 59.49 65.28 0.0M
2025-01-09 59.57 59.99 59.57 59.88 0.0M
2025-01-08 59.39 59.90 58.52 59.90 0.0M
2025-01-07 57.93 59.29 57.53 59.29 0.0M
2025-01-06 57.11 58.40 57.10 57.77 0.0M
2025-01-03 57.40 57.80 55.06 57.10 0.0M
2025-01-02 58.43 59.37 57.21 57.50 0.0M