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
2023-12-29 36.88 36.88 36.48 36.55 0.0M
2023-12-28 36.67 36.74 36.40 36.66 0.0M
2023-12-27 36.85 37.11 36.40 36.57 0.0M
2023-12-22 37.30 37.42 36.84 37.42 0.0M
2023-12-21 36.96 37.68 36.85 37.23 0.0M
2023-12-20 37.67 37.67 36.81 36.81 0.0M
2023-12-19 37.51 37.74 37.44 37.74 0.0M
2023-12-18 38.91 39.05 37.84 37.89 0.0M
2023-12-15 38.79 39.22 38.67 38.80 0.0M
2023-12-14 37.91 38.77 37.60 38.56 0.0M
2023-12-13 38.24 38.49 37.22 37.77 0.0M
2023-12-12 37.61 38.35 37.48 38.24 0.0M
2023-12-11 37.60 37.75 37.40 37.57 0.0M
2023-12-08 37.26 37.77 37.23 37.48 0.0M
2023-12-07 36.23 37.45 36.03 37.10 0.0M
2023-12-06 35.03 36.59 34.69 36.21 0.0M
2023-12-05 35.30 35.30 34.83 34.98 0.0M
2023-12-04 35.30 35.62 34.90 35.25 0.0M
2023-12-01 33.72 35.06 33.72 35.02 0.0M
2023-11-30 33.64 34.18 33.30 34.18 0.0M
2023-11-29 32.97 33.59 32.97 33.35 0.0M
2023-11-28 32.86 32.86 32.40 32.67 0.0M
2023-11-27 32.74 33.06 32.61 32.77 0.0M
2023-11-24 33.14 33.14 32.89 32.99 0.0M
2023-11-23 33.25 33.62 32.90 33.33 0.0M
2023-11-22 32.90 33.97 32.85 32.92 0.0M
2023-11-21 33.33 33.33 32.81 32.84 0.0M
2023-11-20 33.09 33.33 32.91 33.22 0.0M
2023-11-17 32.67 33.08 32.67 32.94 0.0M
2023-11-16 33.02 33.16 32.59 32.59 0.0M
2023-11-15 32.50 33.07 32.40 33.07 0.0M
2023-11-14 31.98 32.53 31.92 32.47 0.0M
2023-11-13 31.95 32.05 31.69 31.93 0.0M
2023-11-10 31.49 31.79 31.40 31.79 0.0M
2023-11-09 32.09 32.49 31.22 31.28 0.0M
2023-11-08 31.54 32.36 31.34 31.94 0.0M
2023-11-07 30.83 31.01 30.69 31.00 0.0M
2023-11-06 31.28 31.55 30.36 30.39 0.0M
2023-11-03 30.27 31.22 30.24 31.01 0.0M
2023-11-02 29.45 30.10 29.42 29.90 0.0M
2023-11-01 29.79 29.93 29.35 29.40 0.0M
2023-10-31 29.35 29.45 29.12 29.42 0.0M
2023-10-30 29.23 29.50 29.19 29.34 0.0M
2023-10-27 30.27 30.29 29.00 29.02 0.0M
2023-10-26 29.71 30.17 29.50 30.00 0.0M
2023-10-25 30.23 30.32 29.71 29.71 0.0M
2023-10-24 30.48 30.48 30.19 30.29 0.0M
2023-10-23 31.00 31.00 30.18 30.34 0.0M
2023-10-20 30.84 30.95 30.44 30.48 0.0M
2023-10-19 31.29 31.64 30.83 30.92 0.0M
2023-10-18 32.33 32.53 31.40 31.40 0.0M
2023-10-17 32.80 33.06 32.47 33.01 0.0M
2023-10-16 32.15 32.77 32.15 32.64 0.0M
2023-10-13 33.19 33.25 32.50 32.50 0.0M
2023-10-12 34.10 35.15 33.28 33.28 0.0M
2023-10-11 33.84 34.03 33.33 33.47 0.0M
2023-10-10 33.65 34.41 33.48 33.84 0.0M
2023-10-09 34.90 34.90 33.12 33.40 0.0M
2023-10-06 34.66 35.05 34.66 35.05 0.0M
2023-10-05 34.37 34.59 34.15 34.46 0.0M
2023-10-04 33.67 34.20 33.63 34.20 0.0M
2023-10-03 34.82 34.82 33.70 33.70 0.0M
2023-10-02 35.13 35.39 34.86 34.89 0.0M
2023-09-29 35.07 35.33 35.00 35.00 0.0M
2023-09-28 35.11 35.37 34.54 35.37 0.0M
2023-09-27 34.85 34.94 34.85 34.90 0.0M
2023-09-26 35.14 35.32 34.92 34.92 0.0M
2023-09-25 35.35 35.69 35.12 35.38 0.0M
2023-09-22 36.14 36.14 35.35 35.35 0.0M
2023-09-21 36.23 36.40 35.84 35.84 0.0M
2023-09-20 36.76 37.00 36.46 36.46 0.0M
2023-09-19 36.25 36.99 36.25 36.99 0.0M
2023-09-18 37.30 37.46 36.23 36.23 0.0M
2023-09-15 36.84 37.32 36.83 37.24 0.0M
2023-09-14 36.72 37.27 36.72 36.80 0.0M
2023-09-13 37.92 37.92 36.60 36.60 0.0M
2023-09-12 37.98 38.31 37.88 38.31 0.0M
2023-09-11 38.11 38.31 37.98 38.11 0.0M
2023-09-08 38.32 38.58 38.31 38.31 0.0M
2023-09-07 38.72 38.96 38.40 38.55 0.0M
2023-09-06 38.29 39.75 38.25 39.05 0.0M
2023-09-05 39.60 39.78 38.99 38.99 0.0M
2023-09-04 39.86 39.89 39.50 39.50 0.0M
2023-09-01 39.73 39.73 39.29 39.29 0.0M
2023-08-31 39.98 40.13 39.50 39.66 0.0M
2023-08-30 40.05 40.05 39.70 39.77 0.0M
2023-08-29 39.12 40.35 38.99 40.35 0.0M
2023-08-28 38.55 38.99 38.39 38.99 0.0M
2023-08-25 39.08 39.08 38.82 38.82 0.0M
2023-08-24 39.00 39.00 38.68 38.85 0.0M
2023-08-23 38.68 38.91 38.34 38.91 0.0M
2023-08-22 38.33 38.65 38.18 38.18 0.0M
2023-08-21 37.91 38.21 37.91 38.21 0.0M
2023-08-18 38.19 38.19 37.96 38.07 0.0M
2023-08-17 39.13 39.29 38.55 38.55 0.0M
2023-08-16 39.54 39.90 39.04 39.42 0.0M
2023-08-15 40.41 40.50 39.42 39.48 0.0M
2023-08-14 40.31 40.45 40.12 40.45 0.0M
2023-08-11 40.61 40.61 40.28 40.56 0.0M
2023-08-10 41.09 41.36 40.92 41.36 0.0M
2023-08-09 41.51 41.80 41.51 41.55 0.0M
2023-08-08 40.92 41.50 40.83 41.33 0.0M
2023-08-07 40.51 41.00 40.42 41.00 0.0M
2023-08-04 40.39 40.61 40.10 40.41 0.0M
2023-08-03 41.12 41.12 40.22 40.29 0.0M
2023-08-02 40.59 41.10 40.45 41.02 0.0M
2023-08-01 42.19 42.20 40.44 41.37 0.0M
2023-07-31 41.50 42.00 41.31 42.00 0.0M
2023-07-28 41.85 41.85 41.44 41.53 0.0M
2023-07-27 41.91 41.92 41.09 41.58 0.0M
2023-07-26 41.93 42.05 41.71 41.82 0.0M
2023-07-25 42.96 42.96 41.25 41.92 0.0M
2023-07-24 43.42 43.75 43.05 43.06 0.0M
2023-07-21 43.67 44.02 43.49 43.70 0.0M
2023-07-20 43.17 43.65 42.89 43.51 0.0M
2023-07-19 43.03 43.36 42.81 43.14 0.0M
2023-07-18 41.67 43.12 41.37 43.12 0.0M
2023-07-17 41.35 42.01 41.31 41.76 0.0M
2023-07-14 42.64 42.90 40.96 41.24 0.0M
2023-07-13 44.40 44.95 42.20 42.50 0.0M
2023-07-12 44.50 44.58 43.23 43.30 0.0M
2023-07-11 44.28 44.45 43.99 44.30 0.0M
2023-07-10 43.91 44.25 43.19 43.95 0.0M
2023-07-07 43.50 43.71 43.20 43.63 0.0M
2023-07-06 44.71 44.93 43.36 43.36 0.0M
2023-07-05 43.27 44.92 43.27 44.90 0.0M
2023-07-04 44.00 44.00 43.01 43.01 0.0M
2023-07-03 44.00 44.12 43.33 43.92 0.0M
2023-06-30 42.51 43.69 41.77 43.55 0.0M
2023-06-29 42.64 43.50 42.63 42.79 0.0M
2023-06-28 41.86 42.98 41.60 42.63 0.0M
2023-06-27 39.75 42.05 39.50 42.04 0.0M
2023-06-26 39.05 39.84 39.02 39.60 0.0M
2023-06-23 39.05 39.27 38.70 39.24 0.0M
2023-06-22 38.65 39.18 38.40 39.10 0.0M
2023-06-21 38.70 39.19 38.54 38.58 0.0M
2023-06-20 38.71 39.13 38.70 38.77 0.0M
2023-06-19 38.94 38.98 38.40 38.56 0.0M
2023-06-16 39.05 39.54 38.87 39.00 0.0M
2023-06-15 38.40 39.36 38.22 39.36 0.0M
2023-06-14 38.45 38.81 38.39 38.79 0.0M
2023-06-13 37.21 38.50 37.11 38.50 0.0M
2023-06-12 36.41 37.23 36.15 37.03 0.0M
2023-06-09 36.08 37.10 36.08 36.62 0.0M
2023-06-08 35.70 36.17 35.28 36.04 0.0M
2023-06-07 35.17 35.51 34.94 35.51 0.0M
2023-06-06 34.65 35.00 34.65 34.92 0.0M
2023-06-05 34.45 34.78 34.30 34.74 0.0M
2023-06-02 34.00 35.00 33.99 34.72 0.0M
2023-06-01 34.12 34.25 33.87 33.87 0.0M
2023-05-31 33.91 34.41 33.62 33.62 0.0M
2023-05-30 33.67 34.25 33.65 33.88 0.0M
2023-05-29 33.48 33.70 33.48 33.70 0.0M
2023-05-26 33.02 33.66 33.02 33.34 0.0M
2023-05-25 32.62 33.33 32.58 33.33 0.0M
2023-05-24 33.11 33.16 32.30 32.30 0.0M
2023-05-23 32.94 34.00 32.65 33.70 0.0M
2023-05-22 32.88 33.21 32.72 32.82 0.0M
2023-05-19 33.30 33.30 32.65 32.70 0.0M
2023-05-18 33.15 33.68 33.09 33.45 0.0M
2023-05-17 31.15 33.25 31.15 33.25 0.0M
2023-05-16 30.75 31.40 30.66 31.20 0.0M
2023-05-15 30.52 30.91 30.52 30.87 0.0M
2023-05-12 30.60 30.60 30.25 30.25 0.0M
2023-05-11 30.92 30.92 30.88 30.88 0.0M
2023-05-10 31.11 31.31 30.20 30.83 0.0M
2023-05-09 31.15 31.31 30.96 31.06 0.0M
2023-05-08 30.95 31.19 30.53 30.97 0.0M
2023-05-05 30.25 30.90 30.18 30.89 0.0M
2023-05-04 30.09 30.09 29.80 29.99 0.0M
2023-05-03 31.45 31.45 30.97 31.11 0.0M
2023-05-02 31.32 31.66 31.00 31.04 0.0M
2023-04-28 30.32 31.12 30.13 31.00 0.0M
2023-04-27 29.48 30.34 29.48 30.29 0.0M
2023-04-26 30.27 30.40 29.70 29.76 0.0M
2023-04-25 30.70 30.80 30.39 30.39 0.0M
2023-04-24 31.27 31.30 30.59 30.73 0.0M
2023-04-21 31.58 31.62 31.00 31.16 0.0M
2023-04-20 32.50 32.50 31.56 31.58 0.0M
2023-04-19 32.30 32.90 32.01 32.90 0.0M
2023-04-18 31.51 32.39 31.51 32.29 0.0M
2023-04-17 31.05 31.69 30.62 31.61 0.0M
2023-04-14 30.30 30.90 30.00 30.68 0.0M
2023-04-13 31.19 31.97 29.48 30.34 0.0M
2023-04-12 31.85 31.85 30.31 30.60 0.0M
2023-04-11 31.29 31.61 31.25 31.54 0.0M
2023-04-06 30.58 30.84 30.51 30.69 0.0M
2023-04-05 31.06 31.08 30.34 30.48 0.0M
2023-04-04 31.60 31.71 30.62 30.75 0.0M
2023-04-03 32.65 32.65 31.59 31.80 0.0M
2023-03-31 31.44 31.90 31.05 31.89 0.0M
2023-03-30 30.94 31.43 30.60 31.30 0.0M
2023-03-29 30.37 30.88 30.20 30.87 0.0M
2023-03-28 29.69 30.13 29.60 29.79 0.0M
2023-03-27 29.38 29.86 29.38 29.86 0.0M
2023-03-24 30.00 30.09 28.85 29.33 0.0M
2023-03-23 30.24 30.65 29.51 29.54 0.0M
2023-03-22 31.54 31.70 30.23 30.41 0.0M
2023-03-21 31.32 31.71 31.12 31.63 0.0M
2023-03-20 30.93 31.17 30.71 31.03 0.0M
2023-03-17 31.68 31.88 30.51 30.79 0.0M
2023-03-16 31.63 31.92 31.10 31.92 0.0M
2023-03-15 33.18 33.23 31.00 31.61 0.0M
2023-03-14 32.95 33.99 32.76 32.88 0.0M
2023-03-13 34.92 35.01 32.50 32.50 0.0M
2023-03-10 35.77 36.50 34.50 34.89 0.0M
2023-03-09 37.46 37.95 36.42 36.42 0.0M
2023-03-08 37.17 37.61 37.04 37.40 0.0M
2023-03-07 36.16 37.10 35.97 37.10 0.0M
2023-03-06 36.61 36.80 36.02 36.13 0.0M
2023-03-03 36.08 36.94 36.08 36.94 0.0M
2023-03-02 35.72 36.22 35.70 36.22 0.0M
2023-03-01 36.16 36.22 35.74 35.74 0.0M
2023-02-28 35.48 36.37 35.48 36.16 0.0M
2023-02-27 35.52 35.86 35.41 35.86 0.0M
2023-02-24 35.48 35.48 35.01 35.01 0.0M
2023-02-23 35.00 35.76 35.00 35.40 0.0M
2023-02-22 34.71 35.00 34.71 34.86 0.0M
2023-02-21 35.44 35.65 34.65 34.76 0.0M
2023-02-20 35.70 35.93 35.56 35.56 0.0M
2023-02-17 35.58 35.97 35.58 35.66 0.0M
2023-02-16 36.57 36.59 35.89 35.89 0.0M
2023-02-15 36.07 36.65 36.07 36.55 0.0M
2023-02-14 35.94 36.21 35.74 36.21 0.0M
2023-02-13 35.95 36.19 35.57 36.19 0.0M
2023-02-10 36.35 36.76 35.31 35.64 0.0M
2023-02-09 37.18 37.18 36.48 36.48 0.0M
2023-02-08 36.88 37.50 36.75 36.75 0.0M
2023-02-07 37.08 37.31 36.28 36.28 0.0M
2023-02-06 36.30 37.12 36.10 37.00 0.0M
2023-02-03 36.34 37.00 36.19 37.00 0.0M
2023-02-02 36.33 36.94 36.15 36.63 0.0M
2023-02-01 35.82 36.17 35.60 36.16 0.0M
2023-01-31 35.39 35.81 35.26 35.81 0.0M
2023-01-30 35.32 35.91 35.17 35.49 0.0M
2023-01-27 36.12 36.12 35.71 35.85 0.0M
2023-01-26 36.10 36.25 35.42 35.90 0.0M
2023-01-25 35.65 36.07 35.42 36.07 0.0M
2023-01-24 35.74 36.28 35.61 36.10 0.0M
2023-01-23 35.90 36.40 35.59 35.81 0.0M
2023-01-20 35.60 36.16 35.31 35.82 0.0M
2023-01-19 35.17 35.26 34.48 35.20 0.0M
2023-01-18 35.47 36.12 35.43 35.68 0.0M
2023-01-17 35.07 35.44 34.70 35.44 0.0M
2023-01-16 35.07 35.37 35.05 35.13 0.0M
2023-01-13 36.58 37.13 33.70 35.24 0.0M
2023-01-12 35.51 36.40 35.19 36.39 0.0M
2023-01-11 35.55 36.00 35.23 35.67 0.0M
2023-01-10 34.22 35.37 34.22 35.37 0.0M
2023-01-09 33.52 34.77 33.52 34.35 0.0M
2023-01-06 33.59 33.82 33.33 33.82 0.0M
2023-01-05 32.45 33.80 32.27 33.56 0.0M
2023-01-04 30.79 32.49 30.79 32.49 0.0M
2023-01-03 31.59 32.05 30.63 30.83 0.0M
2023-01-02 31.14 31.70 31.14 31.70 0.0M