达美航空

DAL
🏛️ 墨西哥 →
1,050.00
最后更新: 2025-09-26
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
2025-09-26 1,046.00 1,055.15 1,046.00 1,050.00 0.0M
2025-09-25 1,050.00 1,053.45 1,050.00 1,053.45 0.0M
2025-09-24 1,068.00 1,068.01 1,068.00 1,068.00 0.0M
2025-09-22 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2025-09-19 1,081.00 1,095.72 1,081.00 1,095.72 0.0M
2025-09-18 1,089.00 1,094.00 1,088.00 1,088.00 0.0M
2025-09-17 1,084.00 1,087.00 1,084.00 1,087.00 0.0M
2025-09-15 1,073.00 1,073.00 1,072.70 1,072.70 0.0M
2025-09-12 1,107.85 1,107.85 1,107.85 1,107.85 0.0M
2025-09-11 1,134.00 1,134.00 1,086.00 1,117.00 0.0M
2025-09-08 1,148.16 1,148.16 1,148.16 1,148.16 0.0M
2025-09-05 1,144.97 1,146.61 1,144.97 1,146.61 0.0M
2025-09-03 1,137.85 1,186.00 1,137.85 1,161.03 0.0M
2025-08-29 1,150.92 1,150.92 1,150.92 1,150.92 0.0M
2025-08-28 1,158.00 1,158.00 1,157.00 1,157.00 0.0M
2025-08-27 1,144.00 1,144.00 1,144.00 1,144.00 0.0M
2025-08-26 1,131.29 1,141.50 1,131.29 1,141.50 0.0M
2025-08-22 1,145.00 1,150.00 1,143.17 1,150.00 0.0M
2025-08-20 1,114.74 1,114.74 1,104.75 1,104.75 0.0M
2025-08-19 1,154.00 1,154.00 1,141.50 1,141.50 0.0M
2025-08-18 1,128.00 1,146.14 1,128.00 1,146.14 0.0M
2025-08-15 1,110.00 1,131.07 1,110.00 1,131.07 0.0M
2025-08-14 1,107.15 1,107.38 1,105.20 1,107.38 0.0M
2025-08-13 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2025-08-12 1,010.00 1,082.40 1,010.00 1,077.60 0.0M
2025-08-11 999.00 1,003.22 999.00 1,003.22 0.0M
2025-08-05 982.25 982.25 982.25 982.25 0.0M
2025-08-04 974.89 995.00 974.89 994.17 0.0M
2025-08-01 981.00 981.00 957.61 963.04 0.0M
2025-07-31 1,002.78 1,002.78 1,002.78 1,002.78 0.0M
2025-07-30 1,019.88 1,019.88 1,019.88 1,019.88 0.0M
2025-07-29 1,032.00 1,032.00 1,032.00 1,032.00 0.0M
2025-07-28 1,035.00 1,035.00 1,030.33 1,030.33 0.0M
2025-07-25 1,010.66 1,010.66 1,010.66 1,010.66 0.0M
2025-07-24 1,024.21 1,024.21 1,020.33 1,020.33 0.0M
2025-07-23 1,055.00 1,055.00 1,043.00 1,043.00 0.0M
2025-07-22 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2025-07-21 1,049.00 1,049.99 1,045.69 1,045.69 0.0M
2025-07-18 1,031.25 1,031.25 1,031.25 1,031.25 0.0M
2025-07-17 1,077.00 1,077.00 1,050.40 1,050.40 0.0M
2025-07-16 1,031.00 1,047.00 1,031.00 1,046.00 0.0M
2025-07-15 1,077.93 1,077.93 1,056.79 1,056.79 0.0M
2025-07-14 1,048.90 1,090.00 1,048.90 1,090.00 0.0M
2025-07-11 1,028.00 1,053.81 1,025.00 1,048.90 0.0M
2025-07-10 1,057.00 1,077.07 1,027.00 1,065.98 0.0M
2025-07-09 942.01 943.50 931.00 941.84 0.0M
2025-07-08 947.00 947.51 947.00 947.51 0.0M
2025-07-07 937.00 937.00 925.00 929.09 0.0M
2025-07-03 951.46 951.46 951.46 951.46 0.0M
2025-07-02 934.00 935.00 931.80 935.00 0.0M
2025-07-01 911.00 922.41 911.00 922.41 0.0M
2025-06-30 923.99 928.47 923.99 928.47 0.0M
2025-06-27 934.60 937.94 932.00 937.94 0.0M
2025-06-25 921.22 921.55 914.17 914.17 0.0M
2025-06-24 948.50 948.50 938.75 939.06 0.0M
2025-06-23 875.53 884.15 875.53 881.28 0.0M
2025-06-20 907.15 907.15 907.15 907.15 0.0M
2025-06-16 919.00 919.00 919.00 919.00 0.0M
2025-06-13 883.00 905.00 883.00 892.00 0.0M
2025-06-12 920.00 920.64 908.00 920.64 0.0M
2025-06-11 985.00 985.00 923.94 923.94 0.0M
2025-06-10 980.00 987.00 970.00 986.50 0.0M
2025-06-09 969.88 984.00 969.88 980.00 0.0M
2025-06-05 930.00 930.00 930.00 930.00 0.0M
2025-06-04 945.85 948.06 945.69 945.69 0.0M
2025-06-03 946.00 946.40 945.85 945.85 0.0M
2025-06-02 936.10 936.10 936.10 936.10 0.0M
2025-05-30 938.57 938.57 938.57 938.57 0.0M
2025-05-29 945.00 945.00 945.00 945.00 0.0M
2025-05-28 940.55 940.55 940.55 940.55 0.0M
2025-05-27 938.70 960.00 938.70 953.98 0.0M
2025-05-23 920.15 925.11 920.15 924.00 0.0M
2025-05-22 935.00 941.00 935.00 941.00 0.0M
2025-05-20 990.00 990.00 990.00 990.00 0.0M
2025-05-19 988.00 993.50 988.00 991.00 0.0M
2025-05-16 990.03 990.03 990.03 990.03 0.0M
2025-05-15 975.99 984.11 975.99 977.06 0.0M
2025-05-14 1,006.65 1,006.65 1,006.65 1,006.65 0.0M
2025-05-13 1,026.50 1,033.10 1,016.47 1,033.10 0.0M
2025-05-12 985.00 1,021.00 985.00 998.91 0.0M
2025-05-09 960.40 962.13 935.00 939.69 0.0M
2025-05-08 934.50 944.65 929.84 944.65 0.0M
2025-05-06 885.00 885.00 884.00 884.00 0.0M
2025-05-05 898.00 898.00 892.00 892.00 0.0M
2025-05-02 812.26 875.00 812.26 875.00 0.0M
2025-04-30 800.00 813.70 793.98 813.70 0.0M
2025-04-29 814.90 821.50 814.90 821.50 0.0M
2025-04-28 815.00 823.00 813.16 823.00 0.0M
2025-04-25 818.74 819.00 809.00 809.00 0.0M
2025-04-24 817.00 822.00 815.00 822.00 0.0M
2025-04-23 852.00 852.00 814.00 815.73 0.0M
2025-04-22 794.22 794.22 794.22 794.22 0.0M
2025-04-21 768.00 777.78 768.00 777.78 0.0M
2025-04-16 834.83 838.00 805.24 805.24 0.0M
2025-04-15 824.00 824.01 824.00 824.01 0.0M
2025-04-14 816.00 816.00 800.00 809.00 0.0M
2025-04-11 810.59 814.45 810.59 814.45 0.0M
2025-04-10 823.00 823.00 804.00 804.00 0.0M
2025-04-09 798.00 907.00 798.00 898.00 0.0M
2025-04-08 793.66 793.66 750.00 750.00 0.0M
2025-04-07 740.00 766.00 740.00 765.86 0.0M
2025-04-04 747.00 772.00 727.00 764.04 0.0M
2025-04-03 835.00 835.00 772.90 772.90 0.0M
2025-04-02 859.68 881.00 850.00 879.50 0.0M
2025-04-01 856.00 864.00 853.85 864.00 0.0M
2025-03-31 880.00 895.00 879.75 895.00 0.0M
2025-03-28 903.00 903.00 891.00 891.65 0.0M
2025-03-27 941.93 941.93 938.00 938.00 0.0M
2025-03-26 975.00 975.00 966.41 966.41 0.0M
2025-03-25 986.99 986.99 974.00 974.00 0.0M
2025-03-24 976.00 980.00 976.00 980.00 0.0M
2025-03-21 945.00 945.00 942.70 942.70 0.0M
2025-03-20 952.00 952.00 945.00 949.00 0.0M
2025-03-19 948.00 952.00 948.00 951.99 0.0M
2025-03-18 924.50 924.50 911.00 916.00 0.0M
2025-03-14 909.90 925.00 909.90 925.00 0.0M
2025-03-13 929.00 929.00 882.58 884.82 0.0M
2025-03-12 951.85 951.85 895.00 916.50 0.0M
2025-03-11 995.00 995.00 937.00 944.01 0.0M
2025-03-10 1,027.00 1,027.00 995.02 1,007.00 0.0M
2025-03-07 1,100.00 1,100.00 1,045.00 1,045.00 0.0M
2025-03-06 1,128.10 1,128.10 1,112.00 1,112.00 0.0M
2025-03-05 1,126.20 1,160.00 1,126.20 1,153.00 0.0M
2025-03-04 1,128.00 1,157.00 1,128.00 1,128.00 0.0M
2025-02-26 1,273.10 1,273.10 1,271.00 1,271.00 0.0M
2025-02-25 1,250.27 1,252.80 1,250.27 1,252.80 0.0M
2025-02-24 1,260.00 1,264.36 1,260.00 1,264.36 0.0M
2025-02-21 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2025-02-20 1,286.00 1,286.00 1,282.25 1,282.25 0.0M
2025-02-19 1,298.96 1,345.00 1,298.96 1,332.00 0.0M
2025-02-18 1,320.00 1,326.06 1,305.00 1,305.00 0.0M
2025-02-14 1,309.00 1,320.00 1,309.00 1,320.00 0.0M
2025-02-13 1,300.00 1,310.80 1,271.00 1,310.80 0.0M
2025-02-12 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2025-02-11 1,350.00 1,350.00 1,327.67 1,327.67 0.0M
2025-02-10 1,370.00 1,370.00 1,367.24 1,367.24 0.0M
2025-02-07 1,391.95 1,395.28 1,391.95 1,395.28 0.0M
2025-02-06 1,401.50 1,401.50 1,401.50 1,401.50 0.0M
2025-02-05 1,415.00 1,427.86 1,415.00 1,419.50 0.0M
2025-02-04 1,414.00 1,414.00 1,414.00 1,414.00 0.0M
2025-01-31 1,414.00 1,414.00 1,414.00 1,414.00 0.0M
2025-01-30 1,400.00 1,414.00 1,398.81 1,414.00 0.0M
2025-01-29 1,406.00 1,406.00 1,396.00 1,396.00 0.0M
2025-01-27 1,392.98 1,407.55 1,392.98 1,392.98 0.0M
2025-01-24 1,365.00 1,372.00 1,365.00 1,372.00 0.0M
2025-01-23 1,382.00 1,382.00 1,382.00 1,382.00 0.0M
2025-01-22 1,421.40 1,424.00 1,387.00 1,394.00 0.0M
2025-01-21 1,397.00 1,412.00 1,392.00 1,410.03 0.0M
2025-01-16 1,368.51 1,368.51 1,365.29 1,365.29 0.0M
2025-01-15 1,348.88 1,348.89 1,335.00 1,335.00 0.0M
2025-01-14 1,359.84 1,359.84 1,353.37 1,353.37 0.0M
2025-01-13 1,352.00 1,352.00 1,330.00 1,346.00 0.0M
2025-01-10 1,333.00 1,407.00 1,333.00 1,383.00 0.0M
2025-01-08 1,245.00 1,260.00 1,245.00 1,258.88 0.0M
2025-01-07 1,247.87 1,247.87 1,245.45 1,245.45 0.0M
2025-01-06 1,226.00 1,230.00 1,215.00 1,215.12 0.0M
2025-01-03 1,200.00 1,219.20 1,200.00 1,219.20 0.0M
2025-01-02 1,215.00 1,215.00 1,215.00 1,215.00 0.0M