达美航空

DAL
🏛️ 德国 →
47.50
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
2022-12-30 30.64 30.80 30.45 30.80 0.0M
2022-12-29 30.25 30.71 29.95 30.71 0.0M
2022-12-28 30.96 30.96 30.11 30.25 0.0M
2022-12-27 31.15 31.59 30.62 30.91 0.0M
2022-12-23 30.97 30.98 30.62 30.90 0.0M
2022-12-22 31.68 31.83 31.00 31.00 0.0M
2022-12-21 31.91 32.05 31.91 32.05 0.0M
2022-12-20 31.06 31.16 30.65 31.16 0.0M
2022-12-19 31.29 31.58 30.70 31.10 0.0M
2022-12-16 31.23 31.28 30.77 31.00 0.0M
2022-12-15 32.24 32.24 30.98 31.41 0.0M
2022-12-14 31.27 32.80 31.27 32.00 0.0M
2022-12-13 32.96 33.51 30.93 31.04 0.0M
2022-12-12 32.37 32.93 32.37 32.93 0.0M
2022-12-09 31.99 32.09 31.89 31.90 0.0M
2022-12-08 32.55 32.88 32.00 32.00 0.0M
2022-12-07 34.19 34.19 33.22 33.22 0.0M
2022-12-06 34.21 34.37 33.65 34.37 0.0M
2022-12-05 33.78 34.95 33.76 34.61 0.0M
2022-12-02 33.44 33.67 33.44 33.67 0.0M
2022-12-01 34.07 34.07 33.68 33.68 0.0M
2022-11-30 33.31 33.78 33.08 33.78 0.0M
2022-11-28 33.43 33.43 33.05 33.06 0.0M
2022-11-25 33.16 33.50 33.13 33.50 0.0M
2022-11-23 33.57 33.61 33.57 33.61 0.0M
2022-11-22 33.33 33.50 33.00 33.44 0.0M
2022-11-21 33.35 33.68 33.21 33.36 0.0M
2022-11-18 32.80 33.89 32.80 33.89 0.0M
2022-11-17 32.71 32.78 32.33 32.78 0.0M
2022-11-16 33.37 33.37 32.63 32.63 0.0M
2022-11-15 33.36 33.75 33.34 33.61 0.0M
2022-11-14 34.16 34.41 33.53 33.53 0.0M
2022-11-11 34.71 34.77 34.37 34.59 0.0M
2022-11-10 33.36 35.14 33.36 35.02 0.0M
2022-11-09 33.38 33.38 33.12 33.38 0.0M
2022-11-08 33.27 33.53 33.17 33.50 0.0M
2022-11-07 32.94 33.40 32.70 33.10 0.0M
2022-11-04 32.97 33.45 32.79 32.79 0.0M
2022-11-03 32.54 32.54 31.81 31.81 0.0M
2022-11-02 34.00 34.00 32.84 32.88 0.0M
2022-11-01 34.42 34.42 34.25 34.25 0.0M
2022-10-31 34.95 35.08 34.51 35.08 0.0M
2022-10-28 33.72 34.33 33.72 34.33 0.0M
2022-10-27 33.87 34.64 33.76 34.24 0.0M
2022-10-26 33.40 34.27 33.40 33.58 0.0M
2022-10-25 33.53 34.00 33.53 34.00 0.0M
2022-10-24 32.89 33.67 32.89 33.67 0.0M
2022-10-21 32.34 33.24 32.34 32.96 0.0M
2022-10-20 33.48 33.53 32.95 32.95 0.0M
2022-10-19 33.40 33.50 33.07 33.33 0.0M
2022-10-18 32.34 32.44 31.96 32.32 0.0M
2022-10-17 32.01 32.66 31.34 31.55 0.0M
2022-10-14 31.15 32.64 31.15 32.17 0.0M
2022-10-13 30.30 31.50 29.53 31.39 0.0M
2022-10-12 29.84 30.17 29.62 30.17 0.0M
2022-10-11 30.14 30.14 29.37 30.00 0.0M
2022-10-10 30.00 30.22 30.00 30.17 0.0M
2022-10-07 31.25 31.25 29.95 29.95 0.0M
2022-10-06 31.15 31.24 30.92 30.92 0.0M
2022-10-05 30.33 30.72 30.32 30.72 0.0M
2022-10-04 28.90 30.87 28.74 30.59 0.0M
2022-10-03 28.50 28.94 28.00 28.89 0.0M
2022-09-30 29.20 29.39 28.64 28.90 0.0M
2022-09-29 30.15 30.26 28.85 29.15 0.0M
2022-09-28 29.31 30.45 29.30 30.41 0.0M
2022-09-27 29.49 29.62 29.48 29.48 0.0M
2022-09-26 30.14 30.14 29.35 29.35 0.0M
2022-09-23 30.41 30.59 29.47 29.65 0.0M
2022-09-22 31.47 31.89 30.40 30.51 0.0M
2022-09-21 32.86 33.18 31.50 31.84 0.0M
2022-09-20 32.82 33.05 32.51 32.79 0.0M
2022-09-19 31.89 32.90 31.51 32.76 0.0M
2022-09-16 32.74 32.90 32.00 32.00 0.0M
2022-09-15 33.08 33.62 32.44 33.21 0.0M
2022-09-14 31.82 32.25 31.09 32.25 0.0M
2022-09-13 32.96 33.00 31.74 31.74 0.0M
2022-09-12 32.17 32.79 32.17 32.50 0.0M
2022-09-09 32.14 32.54 32.14 32.30 0.0M
2022-09-08 32.18 32.50 32.08 32.08 0.0M
2022-09-07 31.35 32.12 31.35 32.12 0.0M
2022-09-06 30.88 31.51 30.88 31.17 0.0M
2022-09-05 31.10 31.27 30.65 31.27 0.0M
2022-09-02 31.34 31.60 30.99 30.99 0.0M
2022-09-01 30.54 30.66 30.30 30.66 0.0M
2022-08-31 31.72 32.00 31.00 31.00 0.0M
2022-08-30 32.25 32.34 31.51 31.64 0.0M
2022-08-29 32.47 32.54 31.91 32.19 0.0M
2022-08-26 34.06 34.08 32.83 32.87 0.0M
2022-08-25 33.32 34.13 33.32 33.97 0.0M
2022-08-24 33.06 33.53 33.06 33.17 0.0M
2022-08-23 32.83 32.89 32.47 32.67 0.0M
2022-08-22 32.86 32.86 32.00 32.66 0.0M
2022-08-19 34.10 34.10 32.95 33.04 0.0M
2022-08-18 33.70 33.93 33.65 33.93 0.0M
2022-08-17 34.82 34.82 33.45 34.13 0.0M
2022-08-16 34.53 35.00 34.18 35.00 0.0M
2022-08-15 33.75 34.84 33.56 34.82 0.0M
2022-08-12 33.31 33.59 33.09 33.51 0.0M
2022-08-11 33.09 33.38 32.96 32.96 0.0M
2022-08-10 32.34 33.20 32.34 33.08 0.0M
2022-08-09 33.07 33.15 32.04 32.13 0.0M
2022-08-08 32.51 33.43 32.51 33.00 0.0M
2022-08-05 32.65 32.81 32.43 32.47 0.0M
2022-08-04 32.40 32.89 32.40 32.57 0.0M
2022-08-03 31.56 32.60 31.51 32.60 0.0M
2022-08-02 31.32 31.65 30.82 31.65 0.0M
2022-08-01 31.14 31.51 30.71 31.51 0.0M
2022-07-29 31.03 31.36 30.98 31.13 0.0M
2022-07-28 30.80 31.08 30.18 31.07 0.0M
2022-07-27 30.57 31.06 30.39 30.80 0.0M
2022-07-26 30.72 30.72 30.37 30.37 0.0M
2022-07-25 30.87 30.90 30.33 30.50 0.0M
2022-07-22 31.06 31.43 30.92 30.92 0.0M
2022-07-21 30.88 31.50 30.80 31.19 0.0M
2022-07-20 32.17 32.45 31.92 32.45 0.0M
2022-07-19 30.61 32.01 30.61 32.01 0.0M
2022-07-18 30.00 31.45 29.96 31.17 0.0M
2022-07-15 29.81 30.09 29.52 29.84 0.0M
2022-07-14 29.33 30.35 29.20 29.38 0.0M
2022-07-13 31.33 31.55 28.41 29.47 0.0M
2022-07-12 29.13 31.39 28.90 31.18 0.0M
2022-07-11 29.54 29.72 29.24 29.25 0.0M
2022-07-08 29.41 29.85 29.21 29.46 0.0M
2022-07-07 29.22 29.66 29.13 29.52 0.0M
2022-07-06 29.00 29.61 28.67 29.22 0.0M
2022-07-05 28.56 28.95 27.50 28.92 0.0M
2022-07-04 28.22 28.40 28.22 28.40 0.0M
2022-07-01 27.60 28.06 27.60 27.86 0.0M
2022-06-30 27.86 28.11 27.00 27.54 0.0M
2022-06-29 28.77 28.78 28.08 28.10 0.0M
2022-06-28 28.67 30.49 28.67 29.05 0.0M
2022-06-27 29.60 30.09 28.82 28.87 0.0M
2022-06-24 28.22 29.60 28.03 29.47 0.0M
2022-06-23 28.42 28.50 27.60 28.23 0.0M
2022-06-22 28.32 28.52 27.70 28.32 0.0M
2022-06-21 29.50 29.63 28.42 28.58 0.0M
2022-06-20 29.17 29.46 29.10 29.46 0.0M
2022-06-17 28.29 28.99 27.62 28.90 0.0M
2022-06-16 29.94 30.66 27.76 27.96 0.0M
2022-06-15 30.61 31.32 30.21 30.50 0.0M
2022-06-14 31.52 31.55 29.79 30.30 0.0M
2022-06-13 32.81 33.00 30.95 30.95 0.0M
2022-06-10 34.70 34.97 33.45 33.57 0.0M
2022-06-09 35.77 36.00 34.87 34.87 0.0M
2022-06-08 36.59 36.60 35.65 35.65 0.0M
2022-06-07 36.27 37.10 36.05 37.10 0.0M
2022-06-06 36.38 36.38 36.27 36.27 0.0M
2022-06-03 37.22 37.24 35.64 35.91 0.0M
2022-06-02 36.77 37.53 36.77 37.41 0.0M
2022-06-01 39.05 39.50 37.13 37.65 0.0M
2022-05-31 39.01 39.23 38.02 38.98 0.0M
2022-05-30 39.35 39.52 39.12 39.12 0.0M
2022-05-27 37.69 39.23 37.69 39.16 0.0M
2022-05-26 36.26 38.05 35.85 38.05 0.0M
2022-05-25 35.34 36.27 34.63 36.27 0.0M
2022-05-24 36.19 36.35 34.34 34.66 0.0M
2022-05-23 36.61 37.00 36.61 36.80 0.0M
2022-05-20 37.49 37.66 35.82 36.62 0.0M
2022-05-19 36.69 37.62 36.37 37.39 0.0M
2022-05-18 38.95 38.95 37.45 37.47 0.0M
2022-05-17 37.33 38.70 37.27 38.67 0.0M
2022-05-16 36.69 37.38 36.59 36.91 0.0M
2022-05-13 36.19 36.77 35.60 36.77 0.0M
2022-05-12 36.17 36.17 34.48 35.10 0.0M
2022-05-11 36.74 37.52 36.31 36.40 0.0M
2022-05-10 36.65 37.31 36.14 36.65 0.0M
2022-05-09 38.16 38.50 35.91 35.91 0.0M
2022-05-06 39.96 39.96 38.48 38.73 0.0M
2022-05-05 41.01 41.15 39.70 39.73 0.0M
2022-05-04 41.03 41.30 40.30 41.23 0.0M
2022-05-03 40.49 41.25 40.33 41.07 0.0M
2022-05-02 41.22 41.22 39.65 40.14 0.0M
2022-04-29 41.81 42.47 41.11 41.11 0.0M
2022-04-28 41.36 42.20 40.81 42.10 0.0M
2022-04-27 39.43 41.00 39.43 40.75 0.0M
2022-04-26 40.30 40.70 39.08 39.26 0.0M
2022-04-25 39.83 40.30 39.01 40.30 0.0M
2022-04-22 41.06 41.67 40.42 40.70 0.0M
2022-04-21 41.00 42.42 40.86 41.17 0.0M
2022-04-20 39.51 40.72 39.45 39.98 0.0M
2022-04-19 39.84 40.49 39.01 39.94 0.0M
2022-04-14 37.80 39.62 37.80 38.92 0.0M
2022-04-13 35.89 38.06 35.51 37.51 0.0M
2022-04-12 34.92 35.69 34.92 35.49 0.0M
2022-04-11 33.84 35.45 33.06 35.45 0.0M
2022-04-08 34.53 34.53 33.66 33.91 0.0M
2022-04-07 34.39 35.01 33.40 34.20 0.0M
2022-04-06 35.47 35.47 34.34 34.93 0.0M
2022-04-05 35.99 36.28 35.52 35.59 0.0M
2022-04-04 35.38 36.13 35.34 36.13 0.0M
2022-04-01 35.77 36.13 35.50 35.63 0.0M
2022-03-31 35.38 36.12 35.38 35.84 0.0M
2022-03-30 35.28 35.35 35.00 35.04 0.0M
2022-03-29 34.67 36.00 34.67 35.65 0.0M
2022-03-28 34.31 35.03 34.31 34.36 0.0M
2022-03-25 33.63 34.63 33.52 34.38 0.0M
2022-03-24 33.03 33.87 33.03 33.87 0.0M
2022-03-23 33.41 33.60 32.77 32.77 0.0M
2022-03-22 33.01 33.65 32.95 33.35 0.0M
2022-03-21 34.20 34.20 32.65 32.81 0.0M
2022-03-18 33.13 34.37 32.99 34.37 0.0M
2022-03-17 33.54 33.65 32.41 33.34 0.0M
2022-03-16 32.24 33.41 32.15 33.41 0.0M
2022-03-15 29.42 31.96 29.01 31.84 0.0M
2022-03-14 29.85 30.14 28.84 29.11 0.0M
2022-03-11 29.77 30.73 29.30 29.47 0.0M
2022-03-10 29.77 30.50 29.00 29.65 0.0M
2022-03-09 29.09 30.50 28.89 29.75 0.0M
2022-03-08 27.78 29.77 27.50 28.80 0.0M
2022-03-07 31.36 31.59 27.59 27.77 0.0M
2022-03-04 32.63 33.00 31.29 31.58 0.0M
2022-03-03 34.32 34.72 32.83 32.83 0.0M
2022-03-02 34.23 34.64 33.93 34.45 0.0M
2022-03-01 35.91 35.91 33.52 33.52 0.0M
2022-02-28 36.28 36.67 34.98 35.73 0.0M
2022-02-25 35.58 37.22 35.51 36.87 0.0M
2022-02-24 34.02 35.95 33.69 35.73 0.0M
2022-02-23 37.45 37.70 35.59 35.59 0.0M
2022-02-22 36.20 37.40 34.00 36.80 0.0M
2022-02-21 37.37 38.00 36.20 36.50 0.0M
2022-02-18 38.31 38.44 37.73 37.84 0.0M
2022-02-17 38.70 38.80 37.77 38.24 0.0M
2022-02-16 39.09 39.60 38.78 38.91 0.0M
2022-02-15 37.20 39.34 37.20 39.16 0.0M
2022-02-14 36.73 37.99 36.30 37.08 0.0M
2022-02-11 38.08 39.05 36.99 37.24 0.0M
2022-02-10 38.48 39.01 37.69 38.55 0.0M
2022-02-09 37.32 38.88 37.32 38.38 0.0M
2022-02-08 36.15 37.13 35.95 37.13 0.0M
2022-02-07 34.90 35.92 34.67 35.84 0.0M
2022-02-04 35.05 35.20 34.37 34.52 0.0M
2022-02-03 35.03 35.53 34.83 34.84 0.0M
2022-02-02 35.98 35.98 35.65 35.76 0.0M
2022-02-01 35.06 36.02 34.95 35.90 0.0M
2022-01-31 34.55 35.33 33.90 35.13 0.0M
2022-01-28 34.90 34.90 32.90 34.00 0.0M
2022-01-27 34.66 35.25 34.66 35.02 0.0M
2022-01-26 34.25 35.42 34.25 34.26 0.0M
2022-01-25 32.96 34.22 32.96 34.22 0.0M
2022-01-24 33.61 34.13 31.74 33.20 0.0M
2022-01-21 33.99 34.40 33.03 33.47 0.0M
2022-01-20 34.36 35.40 34.24 34.55 0.0M
2022-01-19 34.46 35.28 34.24 34.66 0.0M
2022-01-18 35.58 35.60 34.41 35.19 0.0M
2022-01-17 35.29 36.20 35.29 36.08 0.0M
2022-01-14 36.30 36.38 34.82 35.24 0.0M
2022-01-13 36.00 36.98 35.84 36.23 0.0M
2022-01-12 36.23 36.34 35.52 35.70 0.0M
2022-01-11 36.09 36.34 35.94 36.34 0.0M
2022-01-10 36.84 36.96 35.49 35.87 0.0M
2022-01-07 35.53 36.91 35.53 36.44 0.0M
2022-01-06 35.60 35.80 35.19 35.50 0.0M
2022-01-05 35.68 36.21 35.42 35.78 0.0M
2022-01-04 35.63 36.50 35.63 36.01 0.0M
2022-01-03 34.12 36.26 34.12 35.71 0.0M