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
2021-12-30 34.34 34.61 34.34 34.35 0.0M
2021-12-29 35.19 35.34 34.42 34.62 0.0M
2021-12-28 34.34 35.10 34.06 35.02 0.0M
2021-12-27 34.49 34.65 33.70 34.38 0.0M
2021-12-23 34.53 35.09 34.45 34.61 0.0M
2021-12-22 34.60 34.85 34.00 34.52 0.0M
2021-12-21 32.58 34.20 32.38 33.96 0.0M
2021-12-20 31.71 32.32 31.17 32.08 0.0M
2021-12-17 31.54 32.73 31.54 32.73 0.0M
2021-12-16 32.91 33.41 31.41 31.41 0.0M
2021-12-15 32.30 32.56 31.61 32.27 0.0M
2021-12-14 32.67 32.84 32.10 32.54 0.0M
2021-12-13 33.62 33.80 32.50 32.91 0.0M
2021-12-10 33.98 34.21 33.59 33.73 0.0M
2021-12-09 34.35 34.52 33.78 33.99 0.0M
2021-12-08 33.94 34.96 33.17 34.48 0.0M
2021-12-07 34.00 35.15 33.47 33.47 0.0M
2021-12-06 32.08 34.91 31.96 33.95 0.0M
2021-12-03 32.16 33.10 31.59 31.69 0.0M
2021-12-02 30.73 32.41 29.86 32.41 0.0M
2021-12-01 32.48 33.70 29.65 29.82 0.0M
2021-11-30 32.01 32.05 30.50 32.05 0.0M
2021-11-29 32.60 33.60 32.00 32.16 0.0M
2021-11-26 34.10 34.60 30.61 32.16 0.0M
2021-11-25 35.66 35.66 35.46 35.48 0.0M
2021-11-24 35.27 35.52 34.91 35.47 0.0M
2021-11-23 35.48 35.48 34.91 35.00 0.0M
2021-11-22 35.27 35.66 34.97 35.65 0.0M
2021-11-19 35.52 35.54 34.50 35.09 0.0M
2021-11-18 35.91 36.03 34.80 34.87 0.0M
2021-11-17 36.17 36.51 35.72 35.90 0.0M
2021-11-16 36.98 37.48 36.09 36.16 0.0M
2021-11-15 36.99 37.30 36.80 37.07 0.0M
2021-11-12 37.95 38.09 36.59 36.80 0.0M
2021-11-11 38.08 38.50 38.05 38.05 0.0M
2021-11-10 37.98 38.50 37.69 38.33 0.0M
2021-11-09 38.40 38.49 37.73 38.17 0.0M
2021-11-08 38.17 39.20 38.00 38.62 0.0M
2021-11-05 35.55 38.46 35.55 38.46 0.0M
2021-11-04 35.93 35.93 35.21 35.50 0.0M
2021-11-03 34.85 35.62 34.71 35.50 0.0M
2021-11-02 34.87 34.87 34.42 34.80 0.0M
2021-11-01 34.17 34.60 33.80 34.52 0.0M
2021-10-29 33.37 33.94 33.37 33.94 0.0M
2021-10-28 33.68 33.91 33.34 33.53 0.0M
2021-10-27 34.23 34.41 33.77 33.85 0.0M
2021-10-26 34.03 34.67 34.02 34.37 0.0M
2021-10-25 33.96 34.27 33.96 33.97 0.0M
2021-10-22 34.72 34.72 34.02 34.18 0.0M
2021-10-21 34.45 35.29 34.45 34.53 0.0M
2021-10-20 35.02 35.12 34.51 34.58 0.0M
2021-10-19 35.14 35.48 34.66 34.70 0.0M
2021-10-18 35.66 35.67 34.92 35.28 0.0M
2021-10-15 35.23 36.18 35.23 35.42 0.0M
2021-10-14 35.52 35.88 35.36 35.52 0.0M
2021-10-13 38.01 38.03 35.23 35.54 0.0M
2021-10-12 37.29 37.84 37.02 37.74 0.0M
2021-10-11 37.16 37.63 37.05 37.54 0.0M
2021-10-08 37.79 38.05 37.33 37.33 0.0M
2021-10-07 38.06 38.52 37.75 37.75 0.0M
2021-10-06 38.13 38.26 37.52 37.84 0.0M
2021-10-05 38.69 39.13 38.35 38.66 0.0M
2021-10-04 38.89 39.55 38.56 39.02 0.0M
2021-10-01 36.52 39.18 36.05 39.17 0.0M
2021-09-30 37.58 37.91 36.67 37.00 0.0M
2021-09-29 37.27 37.70 37.00 37.65 0.0M
2021-09-28 37.26 37.68 36.89 37.12 0.0M
2021-09-27 37.63 38.27 37.30 37.63 0.0M
2021-09-24 36.38 37.08 35.93 36.97 0.0M
2021-09-23 35.78 36.48 35.50 36.38 0.0M
2021-09-22 34.53 35.62 34.34 35.60 0.0M
2021-09-21 34.62 35.40 34.41 34.41 0.0M
2021-09-20 34.01 34.47 33.21 34.13 0.0M
2021-09-17 34.00 34.30 33.95 34.22 0.0M
2021-09-16 33.28 34.56 33.28 34.32 0.0M
2021-09-15 33.38 33.55 33.09 33.55 0.0M
2021-09-14 33.97 34.09 33.20 33.32 0.0M
2021-09-13 33.35 34.00 32.88 33.85 0.0M
2021-09-10 34.70 35.24 33.74 33.74 0.0M
2021-09-09 33.48 35.35 33.07 35.13 0.0M
2021-09-08 33.99 34.66 33.42 33.42 0.0M
2021-09-07 33.88 34.17 33.77 34.17 0.0M
2021-09-06 33.74 33.99 33.47 33.99 0.0M
2021-09-03 34.73 34.73 33.73 33.89 0.0M
2021-09-02 34.11 34.61 33.93 34.50 0.0M
2021-09-01 34.49 34.53 33.70 34.10 0.0M
2021-08-31 33.81 34.40 33.51 34.19 0.0M
2021-08-30 35.01 35.48 33.86 33.94 0.0M
2021-08-27 34.84 35.42 34.69 35.12 0.0M
2021-08-26 34.94 35.27 34.31 34.55 0.0M
2021-08-25 34.32 35.19 34.32 35.19 0.0M
2021-08-24 33.70 34.70 33.70 34.60 0.0M
2021-08-23 32.77 33.53 32.74 33.53 0.0M
2021-08-20 32.31 32.66 32.19 32.45 0.0M
2021-08-19 33.11 33.11 31.87 32.53 0.0M
2021-08-18 32.85 33.48 32.81 33.48 0.0M
2021-08-17 33.61 33.65 32.88 33.00 0.0M
2021-08-16 33.85 33.85 33.20 33.83 0.0M
2021-08-13 34.35 34.51 33.88 33.88 0.0M
2021-08-12 34.80 35.13 34.25 34.30 0.0M
2021-08-11 34.50 35.18 34.00 35.18 0.0M
2021-08-10 33.53 34.70 33.16 34.63 0.0M
2021-08-09 34.45 34.45 32.99 33.60 0.0M
2021-08-06 33.89 34.52 33.66 34.37 0.0M
2021-08-05 32.27 33.88 32.27 33.84 0.0M
2021-08-04 33.17 33.76 32.12 32.37 0.0M
2021-08-03 33.62 33.62 32.67 33.34 0.0M
2021-08-02 33.61 34.11 33.58 33.58 0.0M
2021-07-30 34.23 34.38 34.09 34.09 0.0M
2021-07-29 35.19 35.19 34.44 34.57 0.0M
2021-07-28 34.42 35.12 34.41 34.94 0.0M
2021-07-27 35.17 35.17 34.22 34.22 0.0M
2021-07-26 33.84 35.20 33.04 35.20 0.0M
2021-07-23 35.09 35.24 34.44 34.44 0.0M
2021-07-22 35.22 35.41 34.34 34.98 0.0M
2021-07-21 34.45 35.73 34.45 35.15 0.0M
2021-07-20 33.01 34.52 33.01 34.52 0.0M
2021-07-19 33.62 33.77 31.77 32.55 0.0M
2021-07-16 34.58 35.67 33.73 33.88 0.0M
2021-07-15 34.55 35.77 34.30 35.08 0.0M
2021-07-14 35.07 35.95 33.92 34.46 0.0M
2021-07-13 35.83 36.42 35.19 35.20 0.0M
2021-07-12 36.09 36.38 35.62 36.06 0.0M
2021-07-09 35.60 36.46 35.60 36.08 0.0M
2021-07-08 36.20 36.24 34.77 35.59 0.0M
2021-07-07 36.40 36.80 35.78 36.37 0.0M
2021-07-06 37.72 37.72 36.38 36.38 0.0M
2021-07-05 37.00 37.81 36.90 37.46 0.0M
2021-07-02 37.41 37.44 36.97 37.11 0.0M
2021-07-01 36.73 37.13 36.59 36.99 0.0M
2021-06-30 36.41 36.72 35.74 36.56 0.0M
2021-06-29 36.35 36.49 35.89 36.05 0.0M
2021-06-28 37.37 37.37 35.61 36.12 0.0M
2021-06-25 37.91 37.91 37.08 37.09 0.0M
2021-06-24 38.19 38.19 37.41 37.82 0.0M
2021-06-23 38.17 38.20 37.73 37.93 0.0M
2021-06-22 38.70 38.73 37.86 37.97 0.0M
2021-06-21 37.98 38.41 37.77 38.18 0.0M
2021-06-18 37.48 38.23 37.48 37.81 0.0M
2021-06-17 37.13 38.00 37.01 37.70 0.0M
2021-06-16 37.73 37.73 37.29 37.44 0.0M
2021-06-15 37.89 38.17 37.38 37.56 0.0M
2021-06-14 38.57 38.73 37.90 38.00 0.0M
2021-06-11 37.91 38.59 37.91 38.30 0.0M
2021-06-10 38.80 38.80 37.73 38.12 0.0M
2021-06-09 38.52 38.82 38.31 38.33 0.0M
2021-06-08 37.54 38.86 37.54 38.86 0.0M
2021-06-07 37.80 38.29 37.60 37.70 0.0M
2021-06-04 37.77 38.37 37.66 37.85 0.0M
2021-06-03 38.98 39.28 38.18 38.20 0.0M
2021-06-02 39.27 39.38 38.83 39.15 0.0M
2021-06-01 39.19 39.68 38.79 39.13 0.0M
2021-05-31 39.40 39.58 38.84 38.84 0.0M
2021-05-28 39.49 39.59 38.80 39.02 0.0M
2021-05-27 39.02 39.47 38.69 38.78 0.0M
2021-05-26 38.62 38.96 38.19 38.96 0.0M
2021-05-25 37.95 39.20 37.67 38.00 0.0M
2021-05-24 37.49 37.89 37.21 37.89 0.0M
2021-05-21 37.41 37.70 37.36 37.41 0.0M
2021-05-20 37.51 37.70 36.94 37.19 0.0M
2021-05-19 37.65 37.83 37.14 37.78 0.0M
2021-05-18 38.88 39.19 38.18 38.42 0.0M
2021-05-17 38.02 38.47 37.34 38.47 0.0M
2021-05-14 36.51 38.23 36.39 38.23 0.0M
2021-05-13 35.66 36.62 34.74 35.62 0.0M
2021-05-12 36.20 36.80 35.57 35.70 0.0M
2021-05-11 36.98 37.30 35.85 36.37 0.0M
2021-05-10 38.34 38.35 37.75 37.75 0.0M
2021-05-07 37.08 38.15 36.78 38.05 0.0M
2021-05-06 37.60 37.63 36.78 36.98 0.0M
2021-05-05 37.67 38.09 37.18 37.72 0.0M
2021-05-04 38.30 38.80 36.73 36.91 0.0M
2021-05-03 39.47 39.48 38.33 38.69 0.0M
2021-04-30 38.44 38.98 37.99 38.98 0.0M
2021-04-29 38.49 38.85 38.23 38.30 0.0M
2021-04-28 38.45 38.85 37.97 38.55 0.0M
2021-04-27 39.02 39.10 38.16 38.49 0.0M
2021-04-26 38.05 38.81 37.94 38.53 0.0M
2021-04-23 37.25 38.05 36.85 38.05 0.0M
2021-04-22 38.50 39.00 37.40 37.40 0.0M
2021-04-21 37.10 38.02 36.30 38.02 0.0M
2021-04-20 37.85 38.14 36.40 36.84 0.0M
2021-04-19 39.04 39.37 37.95 38.38 0.0M
2021-04-16 39.31 39.48 38.59 39.01 0.0M
2021-04-15 40.13 40.99 38.56 38.91 0.0M
2021-04-14 40.38 41.20 40.05 40.25 0.0M
2021-04-13 41.00 41.27 39.14 40.53 0.0M
2021-04-12 41.01 41.66 40.50 40.96 0.0M
2021-04-09 41.34 42.01 41.03 41.16 0.0M
2021-04-08 42.28 42.93 41.26 41.74 0.0M
2021-04-07 43.33 43.59 42.30 42.30 0.0M
2021-04-06 43.00 43.73 42.30 43.55 0.0M
2021-04-01 41.44 41.72 40.89 41.36 0.0M
2021-03-31 41.41 41.89 40.92 41.33 0.0M
2021-03-30 40.22 41.83 40.19 41.54 0.0M
2021-03-29 40.50 40.59 39.81 40.59 0.0M
2021-03-26 40.28 40.55 39.98 40.23 0.0M
2021-03-25 38.58 40.02 37.85 40.00 0.0M
2021-03-24 38.22 39.99 38.22 38.87 0.0M
2021-03-23 40.01 40.09 38.35 38.49 0.0M
2021-03-22 40.70 41.06 40.01 40.34 0.0M
2021-03-19 41.20 42.15 40.25 41.23 0.0M
2021-03-18 42.73 42.73 41.16 41.68 0.0M
2021-03-17 41.70 42.29 41.03 42.17 0.0M
2021-03-16 42.99 43.01 41.16 41.32 0.0M
2021-03-15 41.99 43.87 41.67 42.97 0.0M
2021-03-12 40.67 41.62 39.98 41.48 0.0M
2021-03-11 40.63 40.83 40.00 40.42 0.0M
2021-03-10 39.76 40.70 39.76 40.17 0.0M
2021-03-09 40.48 41.12 39.08 40.28 0.0M
2021-03-08 39.00 40.61 37.66 40.44 0.0M
2021-03-05 37.96 39.74 36.15 38.66 0.0M
2021-03-04 40.00 40.38 37.92 39.06 0.0M
2021-03-03 40.49 40.60 39.91 40.19 0.0M
2021-03-02 39.80 40.52 39.30 40.11 0.0M
2021-03-01 40.38 41.30 40.05 40.13 0.0M
2021-02-26 38.61 40.38 38.03 39.85 0.0M
2021-02-25 41.42 41.99 38.80 39.94 0.0M
2021-02-24 39.91 41.29 39.02 40.65 0.0M
2021-02-23 39.67 40.42 37.64 40.09 0.0M
2021-02-22 37.67 40.23 36.80 39.37 0.0M
2021-02-19 36.33 38.12 36.32 37.83 0.0M
2021-02-18 36.72 37.11 35.97 36.59 0.0M
2021-02-17 36.90 37.09 36.38 36.91 0.0M
2021-02-16 36.26 37.05 36.09 37.05 0.0M
2021-02-15 35.63 36.37 35.59 36.30 0.0M
2021-02-12 34.98 36.10 34.98 35.80 0.0M
2021-02-11 35.20 35.44 34.69 35.00 0.0M
2021-02-10 35.37 35.62 34.97 35.34 0.0M
2021-02-09 35.99 35.99 34.73 34.92 0.0M
2021-02-08 34.20 36.09 33.74 35.75 0.0M
2021-02-05 34.20 34.47 33.88 34.14 0.0M
2021-02-04 32.80 34.34 32.80 34.32 0.0M
2021-02-03 32.74 33.20 32.30 33.07 0.0M
2021-02-02 31.93 32.09 31.56 31.95 0.0M
2021-02-01 31.30 31.93 31.12 31.34 0.0M
2021-01-29 32.57 33.03 31.07 31.07 0.0M
2021-01-28 31.49 35.00 31.33 32.92 0.0M
2021-01-27 32.03 32.55 31.52 31.84 0.0M
2021-01-26 32.23 32.56 31.98 32.19 0.0M
2021-01-25 32.73 33.20 31.70 32.09 0.0M
2021-01-22 33.40 33.40 32.69 32.99 0.0M
2021-01-21 34.28 34.28 33.02 33.51 0.0M
2021-01-20 33.40 34.52 33.30 34.34 0.0M
2021-01-19 34.42 34.42 32.81 33.23 0.0M
2021-01-18 34.20 34.70 33.50 34.10 0.0M
2021-01-15 34.92 34.92 33.20 33.25 0.0M
2021-01-14 33.39 35.25 33.03 34.17 0.0M
2021-01-13 33.01 33.51 32.64 33.39 0.0M
2021-01-12 32.77 33.23 32.50 32.99 0.0M
2021-01-11 32.50 32.97 32.15 32.35 0.0M
2021-01-08 32.76 33.16 32.64 32.74 0.0M
2021-01-07 33.13 33.27 32.86 32.97 0.0M
2021-01-06 32.40 33.18 32.01 32.69 0.0M
2021-01-05 31.75 32.57 31.20 32.22 0.0M
2021-01-04 33.20 33.38 31.34 31.70 0.0M