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
2024-12-30 58.18 58.69 58.04 58.11 0.0M
2024-12-27 58.90 59.96 58.70 58.70 0.0M
2024-12-23 58.91 58.94 57.99 58.92 0.0M
2024-12-20 58.39 58.82 56.70 58.81 0.0M
2024-12-19 56.23 58.34 56.23 58.31 0.0M
2024-12-18 57.80 58.18 56.35 56.66 0.0M
2024-12-17 58.18 58.18 57.64 57.80 0.0M
2024-12-16 58.75 58.91 57.72 57.72 0.0M
2024-12-13 58.54 58.63 58.33 58.51 0.0M
2024-12-12 60.40 60.40 59.03 59.03 0.0M
2024-12-11 59.56 60.77 59.47 60.43 0.0M
2024-12-10 59.04 60.56 59.04 59.41 0.0M
2024-12-09 61.62 61.81 58.97 59.00 0.0M
2024-12-06 62.47 62.60 60.88 60.88 0.0M
2024-12-05 61.01 63.54 60.71 62.62 0.0M
2024-12-04 59.60 61.00 59.60 60.87 0.0M
2024-12-03 60.11 60.71 59.28 59.50 0.0M
2024-12-02 60.88 61.00 60.34 60.40 0.0M
2024-11-29 60.25 60.68 60.25 60.62 0.0M
2024-11-28 60.66 60.66 59.85 59.90 0.0M
2024-11-27 61.06 61.35 60.11 60.15 0.0M
2024-11-26 61.44 62.70 60.99 61.43 0.0M
2024-11-25 60.65 61.80 60.51 61.49 0.0M
2024-11-22 60.72 60.88 60.40 60.54 0.0M
2024-11-21 59.95 62.00 59.95 61.16 0.0M
2024-11-20 61.51 61.81 58.51 61.38 0.0M
2024-11-19 59.90 61.49 58.12 61.28 0.0M
2024-11-18 60.71 60.78 59.25 59.70 0.0M
2024-11-15 61.29 61.96 60.73 60.73 0.0M
2024-11-14 61.38 62.56 60.98 61.92 0.0M
2024-11-13 60.17 61.66 60.09 61.28 0.0M
2024-11-12 59.92 60.34 58.80 59.83 0.0M
2024-11-11 57.31 59.77 56.94 59.32 0.0M
2024-11-08 56.33 57.25 55.85 57.10 0.0M
2024-11-07 57.46 58.08 56.23 56.41 0.0M
2024-11-06 54.87 58.20 54.81 58.15 0.0M
2024-11-05 52.26 53.44 52.08 53.26 0.0M
2024-11-04 53.38 53.83 52.60 52.60 0.0M
2024-11-01 52.92 54.38 52.72 54.14 0.0M
2024-10-31 53.54 53.98 52.54 52.54 0.0M
2024-10-30 52.77 54.23 52.70 53.80 0.0M
2024-10-29 51.46 53.00 50.92 52.91 0.0M
2024-10-28 50.48 52.22 50.41 51.73 0.0M
2024-10-25 50.42 50.81 49.89 49.90 0.0M
2024-10-24 50.66 51.36 50.46 50.74 0.0M
2024-10-23 50.67 51.00 50.36 50.54 0.0M
2024-10-22 50.78 50.88 50.18 50.44 0.0M
2024-10-21 50.40 50.90 50.28 50.64 0.0M
2024-10-18 50.86 51.66 50.72 51.39 0.0M
2024-10-17 51.66 51.71 50.94 50.94 0.0M
2024-10-16 47.98 51.95 47.98 51.95 0.0M
2024-10-15 48.90 49.72 48.28 48.48 0.0M
2024-10-14 46.75 48.86 46.74 48.86 0.0M
2024-10-11 45.85 46.64 45.20 46.64 0.0M
2024-10-10 46.25 46.61 44.09 45.52 0.0M
2024-10-09 45.96 47.17 45.95 47.08 0.0M
2024-10-08 44.84 46.59 44.72 46.32 0.0M
2024-10-07 44.64 44.88 44.50 44.87 0.0M
2024-10-04 43.50 45.01 43.20 44.63 0.0M
2024-10-03 43.76 43.76 42.92 42.92 0.0M
2024-10-02 44.63 44.92 43.76 43.97 0.0M
2024-10-01 45.39 45.62 44.66 44.66 0.0M
2024-09-30 45.82 46.15 45.22 45.53 0.0M
2024-09-27 46.11 46.82 45.99 46.07 0.0M
2024-09-26 44.04 46.32 43.90 46.29 0.0M
2024-09-25 42.49 43.83 42.49 43.83 0.0M
2024-09-24 42.19 42.36 42.19 42.36 0.0M
2024-09-23 41.99 42.51 41.99 42.50 0.0M
2024-09-20 42.20 42.20 42.20 42.20 0.0M
2024-09-19 42.50 43.04 42.27 42.31 0.0M
2024-09-18 41.91 42.79 41.73 42.42 0.0M
2024-09-17 40.85 42.43 40.58 42.43 0.0M
2024-09-16 40.82 41.07 40.56 40.80 0.0M
2024-09-13 40.07 41.11 39.89 40.90 0.0M
2024-09-12 40.41 41.55 39.50 40.40 0.0M
2024-09-11 39.58 40.03 39.39 39.89 0.0M
2024-09-10 39.52 39.61 39.23 39.23 0.0M
2024-09-09 37.84 39.76 37.82 39.76 0.0M
2024-09-06 37.68 38.50 37.55 37.94 0.0M
2024-09-05 38.00 39.32 37.96 37.96 0.0M
2024-09-04 38.03 38.47 38.03 38.28 0.0M
2024-09-03 38.58 38.65 38.01 38.47 0.0M
2024-09-02 38.33 38.59 38.21 38.35 0.0M
2024-08-30 37.42 38.35 37.42 38.06 0.0M
2024-08-29 36.20 37.46 36.01 37.46 0.0M
2024-08-28 36.66 36.90 36.36 36.36 0.0M
2024-08-27 36.54 36.80 36.33 36.71 0.0M
2024-08-26 36.87 37.50 36.87 37.07 0.0M
2024-08-23 36.36 36.90 36.00 36.90 0.0M
2024-08-22 36.16 36.39 36.16 36.16 0.0M
2024-08-21 36.27 36.27 35.85 35.92 0.0M
2024-08-20 36.43 36.79 36.18 36.18 0.0M
2024-08-19 36.45 36.55 36.22 36.55 0.0M
2024-08-16 36.87 36.87 36.31 36.48 0.0M
2024-08-15 35.41 36.60 35.33 36.60 0.0M
2024-08-14 36.22 36.35 35.13 35.13 0.0M
2024-08-13 35.92 36.12 35.74 35.99 0.0M
2024-08-12 35.80 35.94 35.57 35.81 0.0M
2024-08-09 36.38 36.69 35.82 35.82 0.0M
2024-08-08 33.93 35.88 33.93 35.88 0.0M
2024-08-07 35.48 35.65 34.30 34.30 0.0M
2024-08-06 35.13 35.62 34.81 34.94 0.0M
2024-08-05 36.24 36.24 33.92 34.47 0.0M
2024-08-02 37.72 37.90 36.31 36.53 0.0M
2024-08-01 39.78 40.18 38.11 38.11 0.0M
2024-07-31 40.07 40.23 39.66 39.66 0.0M
2024-07-30 39.83 40.63 39.83 40.10 0.0M
2024-07-29 40.65 40.89 39.90 40.00 0.0M
2024-07-26 40.39 40.45 40.07 40.23 0.0M
2024-07-25 39.54 40.18 38.95 40.18 0.0M
2024-07-24 40.01 40.15 39.55 39.55 0.0M
2024-07-23 40.42 40.42 39.82 40.32 0.0M
2024-07-22 42.00 42.00 40.12 40.88 0.0M
2024-07-19 41.10 41.72 40.58 41.72 0.0M
2024-07-18 41.67 42.50 41.57 42.34 0.0M
2024-07-17 41.82 41.95 41.58 41.76 0.0M
2024-07-16 39.45 42.00 39.45 42.00 0.0M
2024-07-15 40.00 40.25 39.36 39.50 0.0M
2024-07-12 41.39 41.39 40.00 40.16 0.0M
2024-07-11 43.71 43.96 38.78 40.43 0.0M
2024-07-10 43.26 43.81 43.00 43.00 0.0M
2024-07-09 42.81 43.94 42.81 43.94 0.0M
2024-07-08 42.76 43.29 42.61 43.07 0.0M
2024-07-05 43.62 44.01 42.42 42.58 0.0M
2024-07-04 43.75 43.90 43.51 43.51 0.0M
2024-07-03 43.33 43.70 43.33 43.66 0.0M
2024-07-02 43.53 43.94 43.00 43.39 0.0M
2024-07-01 44.41 44.41 43.59 43.74 0.0M
2024-06-28 45.42 45.42 43.91 43.91 0.0M
2024-06-27 44.86 45.20 44.50 45.18 0.0M
2024-06-26 45.90 45.90 44.66 44.79 0.0M
2024-06-25 45.88 46.20 45.88 46.20 0.0M
2024-06-24 46.29 46.72 46.00 46.24 0.0M
2024-06-21 46.41 46.41 46.24 46.24 0.0M
2024-06-20 45.99 46.39 45.82 46.39 0.0M
2024-06-19 45.84 46.22 45.84 46.14 0.0M
2024-06-18 46.19 46.37 45.77 46.07 0.0M
2024-06-17 45.39 46.12 45.26 46.10 0.0M
2024-06-14 46.48 46.60 44.64 45.50 0.0M
2024-06-13 46.58 46.79 46.19 46.19 0.0M
2024-06-12 45.81 46.90 45.50 46.47 0.0M
2024-06-11 46.69 46.90 45.77 45.77 0.0M
2024-06-10 46.66 47.34 46.40 46.99 0.0M
2024-06-07 46.47 46.76 46.16 46.63 0.0M
2024-06-06 46.78 47.00 46.52 46.71 0.0M
2024-06-05 46.11 47.40 45.84 47.40 0.0M
2024-06-04 46.40 47.06 46.40 47.06 0.0M
2024-06-03 47.37 47.50 46.49 46.63 0.0M
2024-05-31 46.05 46.68 45.97 46.59 0.0M
2024-05-30 45.70 46.15 45.70 46.00 0.0M
2024-05-29 45.24 45.73 44.69 45.71 0.0M
2024-05-28 47.77 47.87 46.24 46.24 0.0M
2024-05-27 47.62 48.00 47.56 48.00 0.0M
2024-05-24 47.23 47.55 47.23 47.41 0.0M
2024-05-23 47.46 47.79 46.72 46.93 0.0M
2024-05-22 48.00 48.25 47.33 47.33 0.0M
2024-05-21 48.62 48.83 47.92 48.33 0.0M
2024-05-20 48.09 48.85 48.09 48.84 0.0M
2024-05-17 48.12 48.87 48.12 48.44 0.0M
2024-05-16 48.93 49.01 48.38 48.38 0.0M
2024-05-15 49.02 49.32 48.82 48.90 0.0M
2024-05-14 49.02 49.33 48.99 49.05 0.0M
2024-05-13 48.95 49.58 48.83 49.52 0.0M
2024-05-10 48.50 49.12 48.50 48.57 0.0M
2024-05-09 48.38 48.99 48.38 48.90 0.0M
2024-05-08 48.33 48.90 48.31 48.80 0.0M
2024-05-07 49.35 49.35 48.45 48.80 0.0M
2024-05-06 47.92 49.00 47.91 49.00 0.0M
2024-05-03 47.61 47.87 47.15 47.85 0.0M
2024-05-02 46.51 47.59 46.51 47.59 0.0M
2024-04-30 47.17 47.32 46.57 47.22 0.0M
2024-04-29 46.74 47.27 46.38 46.77 0.0M
2024-04-26 46.33 46.63 46.12 46.60 0.0M
2024-04-25 44.74 46.45 44.00 46.45 0.0M
2024-04-24 45.97 46.20 44.66 44.86 0.0M
2024-04-23 46.13 46.18 45.39 46.08 0.0M
2024-04-22 44.70 46.16 44.44 45.85 0.0M
2024-04-19 44.52 45.28 43.84 45.04 0.0M
2024-04-18 44.79 46.02 44.74 45.02 0.0M
2024-04-17 44.23 45.13 44.23 45.00 0.0M
2024-04-16 43.20 43.95 43.01 43.95 0.0M
2024-04-15 44.02 44.72 43.70 43.70 0.0M
2024-04-12 44.40 44.88 43.59 43.80 0.0M
2024-04-11 42.81 44.42 42.57 44.42 0.0M
2024-04-10 43.77 45.78 42.53 43.16 0.0M
2024-04-09 43.56 43.66 43.16 43.53 0.0M
2024-04-08 42.25 43.60 42.16 43.26 0.0M
2024-04-05 42.37 42.82 42.18 42.49 0.0M
2024-04-04 42.91 44.19 42.20 42.20 0.0M
2024-04-03 43.64 43.67 42.97 43.00 0.0M
2024-04-02 44.15 44.60 43.25 43.41 0.0M
2024-03-28 43.45 44.45 43.45 44.44 0.0M
2024-03-27 42.31 43.77 42.29 43.77 0.0M
2024-03-26 41.77 42.44 41.77 42.34 0.0M
2024-03-25 42.01 42.15 41.31 41.73 0.0M
2024-03-22 42.40 42.58 42.27 42.27 0.0M
2024-03-21 41.66 42.27 41.53 42.27 0.0M
2024-03-20 40.62 41.50 40.22 41.49 0.0M
2024-03-19 39.81 40.37 39.81 40.20 0.0M
2024-03-18 39.41 40.04 39.41 40.04 0.0M
2024-03-15 39.37 39.68 39.37 39.68 0.0M
2024-03-14 39.97 40.31 39.37 39.56 0.0M
2024-03-13 39.00 40.50 38.76 40.43 0.0M
2024-03-12 38.96 39.00 38.21 39.00 0.0M
2024-03-11 38.45 38.64 38.42 38.64 0.0M
2024-03-08 39.00 39.47 38.70 38.70 0.0M
2024-03-07 38.34 39.49 38.34 39.21 0.0M
2024-03-06 38.66 38.68 38.42 38.68 0.0M
2024-03-05 38.29 38.50 38.08 38.50 0.0M
2024-03-04 38.61 39.00 37.92 38.21 0.0M
2024-03-01 39.02 39.47 38.70 38.76 0.0M
2024-02-29 38.64 39.10 38.51 38.94 0.0M
2024-02-28 38.58 38.81 38.42 38.67 0.0M
2024-02-27 38.38 38.96 38.38 38.76 0.0M
2024-02-26 38.11 38.59 38.11 38.48 0.0M
2024-02-23 38.62 38.67 38.28 38.60 0.0M
2024-02-22 37.45 39.21 37.45 38.88 0.0M
2024-02-21 37.55 37.76 37.37 37.76 0.0M
2024-02-20 36.92 37.40 36.84 37.38 0.0M
2024-02-19 37.17 37.29 37.07 37.18 0.0M
2024-02-16 38.28 38.28 37.43 37.43 0.0M
2024-02-15 38.23 38.40 37.98 37.98 0.0M
2024-02-14 37.50 38.20 37.37 38.20 0.0M
2024-02-13 37.50 37.50 36.80 37.18 0.0M
2024-02-12 37.40 37.88 37.32 37.70 0.0M
2024-02-09 37.11 37.81 37.11 37.50 0.0M
2024-02-08 37.08 37.50 36.95 37.14 0.0M
2024-02-07 37.28 37.39 37.01 37.24 0.0M
2024-02-06 36.60 37.38 36.36 37.33 0.0M
2024-02-05 36.82 37.00 36.35 36.60 0.0M
2024-02-02 36.66 37.00 36.40 37.00 0.0M
2024-02-01 36.21 36.53 35.76 36.35 0.0M
2024-01-31 36.34 36.59 35.95 36.24 0.0M
2024-01-30 36.81 36.94 36.52 36.62 0.0M
2024-01-29 36.66 37.00 36.50 37.00 0.0M
2024-01-26 36.89 37.19 36.50 36.52 0.0M
2024-01-25 35.03 37.03 34.97 37.03 0.0M
2024-01-24 35.24 35.32 34.93 35.14 0.0M
2024-01-23 34.47 35.82 34.47 35.00 0.0M
2024-01-22 34.04 34.53 34.04 34.10 0.0M
2024-01-19 34.87 35.24 33.88 34.10 0.0M
2024-01-18 33.92 35.20 33.92 35.02 0.0M
2024-01-17 34.29 34.69 33.95 34.11 0.0M
2024-01-16 34.90 35.07 33.50 33.99 0.0M
2024-01-15 34.81 35.08 34.75 35.08 0.0M
2024-01-12 38.43 38.50 35.18 35.18 0.0M
2024-01-11 38.33 38.55 38.11 38.36 0.0M
2024-01-10 38.63 38.67 38.33 38.33 0.0M
2024-01-09 38.01 38.50 37.68 38.50 0.0M
2024-01-08 37.60 38.17 36.60 38.00 0.0M
2024-01-05 35.81 37.18 35.80 37.18 0.0M
2024-01-04 35.74 36.22 35.56 35.92 0.0M
2024-01-03 36.97 36.97 35.46 35.46 0.0M
2024-01-02 36.25 37.16 36.08 37.09 0.0M