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
2021-12-31 805.00 805.00 794.00 799.46 0.0M
2021-12-30 808.00 814.00 800.00 800.00 0.0M
2021-12-29 802.11 811.00 802.11 805.00 0.0M
2021-12-28 808.00 824.99 800.00 824.99 0.0M
2021-12-27 828.00 828.00 787.13 808.99 0.0M
2021-12-24 810.00 834.00 810.00 830.00 0.0M
2021-12-23 812.01 816.99 807.31 814.93 0.0M
2021-12-22 812.00 819.00 806.41 810.61 0.0M
2021-12-21 740.00 803.99 740.00 800.01 0.0M
2021-12-20 740.00 761.00 740.00 758.83 0.0M
2021-12-17 760.00 770.39 757.21 763.65 0.0M
2021-12-16 777.00 777.00 744.80 744.99 0.0M
2021-12-15 771.11 778.71 756.00 775.00 0.0M
2021-12-14 773.97 787.00 773.14 773.88 0.0M
2021-12-13 793.00 793.00 764.45 776.17 0.1M
2021-12-10 790.00 800.00 790.00 797.80 0.0M
2021-12-09 810.00 813.79 804.71 813.79 0.0M
2021-12-08 820.00 828.14 815.46 815.46 0.1M
2021-12-07 820.00 830.69 800.00 800.00 0.1M
2021-12-06 780.80 833.25 780.80 807.65 0.0M
2021-12-03 778.00 800.00 755.00 766.80 0.6M
2021-12-02 725.50 780.00 725.50 779.88 0.6M
2021-12-01 805.60 805.60 720.00 722.00 0.0M
2021-11-30 769.00 777.00 756.01 777.00 0.0M
2021-11-29 810.28 810.28 785.00 787.00 0.0M
2021-11-26 822.00 822.00 763.00 800.00 0.0M
2021-11-25 852.99 853.00 852.99 853.00 0.0M
2021-11-24 851.00 853.00 851.00 852.97 0.0M
2021-11-23 850.00 850.00 834.61 834.62 0.0M
2021-11-22 831.61 844.75 825.00 839.51 0.0M
2021-11-19 815.00 831.00 810.00 827.78 0.0M
2021-11-18 844.00 844.00 824.00 836.15 0.0M
2021-11-17 844.03 846.00 835.00 842.00 0.0M
2021-11-16 863.00 867.99 849.00 851.00 0.0M
2021-11-12 890.00 890.00 858.25 863.00 0.0M
2021-11-11 905.00 905.00 897.70 900.00 0.0M
2021-11-10 901.01 904.00 899.00 899.20 0.0M
2021-11-09 899.35 900.08 890.61 897.18 0.0M
2021-11-08 910.00 923.91 905.00 908.80 0.0M
2021-11-05 881.01 901.99 881.01 899.45 0.0M
2021-11-04 848.00 850.00 836.60 846.59 0.0M
2021-11-03 839.99 855.19 839.99 847.00 0.0M
2021-11-01 828.00 840.96 828.00 839.99 0.0M
2021-10-29 804.99 804.99 797.01 797.01 0.0M
2021-10-28 790.00 802.00 790.00 796.99 0.0M
2021-10-27 803.20 804.47 793.00 794.56 0.0M
2021-10-26 802.57 812.00 798.30 803.19 0.0M
2021-10-25 800.00 801.27 795.52 795.52 0.0M
2021-10-22 810.00 812.00 801.10 801.16 0.0M
2021-10-21 815.01 820.00 815.00 817.99 0.0M
2021-10-20 824.00 824.00 813.00 813.00 0.0M
2021-10-19 830.00 830.10 818.00 819.00 0.0M
2021-10-18 836.81 840.17 830.00 838.00 0.0M
2021-10-15 853.00 853.00 834.00 834.00 0.0M
2021-10-14 850.00 854.00 844.01 848.00 0.0M
2021-10-13 870.02 870.02 843.00 844.77 0.0M
2021-10-12 895.00 906.26 895.00 904.00 0.0M
2021-10-11 906.28 914.99 898.00 904.00 0.0M
2021-10-08 902.87 902.87 894.00 899.99 0.0M
2021-10-07 913.50 913.50 902.00 902.00 0.0M
2021-10-06 919.99 919.99 896.89 905.00 0.0M
2021-10-05 921.00 937.00 914.01 921.00 0.0M
2021-10-04 927.00 944.50 921.00 921.00 0.0M
2021-10-01 919.98 938.99 904.88 925.00 0.0M
2021-09-30 878.22 889.98 870.01 889.98 0.0M
2021-09-29 894.00 901.00 888.00 891.00 0.0M
2021-09-28 864.00 895.00 864.00 891.99 0.0M
2021-09-27 864.10 905.80 864.10 879.93 0.0M
2021-09-24 851.00 874.00 851.00 873.00 0.0M
2021-09-23 838.00 859.99 832.01 851.23 0.0M
2021-09-22 805.00 837.00 805.00 836.99 0.0M
2021-09-21 829.97 838.99 796.71 798.01 0.0M
2021-09-20 790.00 829.99 788.15 819.53 0.0M
2021-09-17 800.00 813.00 788.01 788.14 0.0M
2021-09-15 780.00 789.00 778.01 787.99 0.0M
2021-09-14 796.00 799.97 782.01 782.01 0.0M
2021-09-13 789.13 799.99 775.00 794.00 0.0M
2021-09-10 810.00 811.30 785.00 785.21 0.0M
2021-09-09 812.00 831.00 812.00 819.50 0.0M
2021-09-08 805.00 810.00 790.00 791.23 0.0M
2021-09-07 800.00 806.00 795.00 806.00 0.0M
2021-09-06 810.01 810.01 810.01 810.01 0.0M
2021-09-03 807.01 819.99 799.02 810.00 0.0M
2021-09-02 800.00 819.99 796.00 801.01 0.0M
2021-09-01 808.00 818.99 797.00 808.00 0.0M
2021-08-31 807.85 817.00 800.00 807.99 0.0M
2021-08-30 835.00 835.00 800.01 804.03 0.0M
2021-08-27 844.99 844.99 835.00 835.11 0.0M
2021-08-26 834.17 842.50 825.00 827.10 0.0M
2021-08-25 834.00 839.99 814.01 830.02 0.0M
2021-08-24 817.00 833.99 817.00 818.02 0.0M
2021-08-23 782.50 819.99 782.50 792.01 0.0M
2021-08-20 776.00 783.97 773.01 776.28 0.0M
2021-08-19 768.00 769.00 754.00 763.00 0.0M
2021-08-18 780.00 788.00 775.00 780.00 0.0M
2021-08-17 787.00 790.00 765.01 775.81 0.0M
2021-08-16 780.00 796.50 774.00 790.35 0.0M
2021-08-13 810.00 810.00 791.01 798.00 0.0M
2021-08-12 791.11 813.99 791.11 806.91 0.0M
2021-08-11 814.84 824.00 810.00 822.96 0.0M
2021-08-10 794.99 822.99 794.98 814.84 0.0M
2021-08-09 809.97 809.97 777.77 790.00 0.0M
2021-08-06 800.78 814.99 790.37 809.97 0.0M
2021-08-05 780.98 800.00 780.98 795.70 0.0M
2021-08-04 787.13 787.63 758.00 767.77 0.0M
2021-08-03 787.79 789.99 770.00 789.98 0.0M
2021-08-02 795.00 812.00 788.96 788.96 0.0M
2021-07-30 810.00 810.00 790.00 794.25 0.0M
2021-07-29 818.00 827.99 818.00 818.02 0.1M
2021-07-28 818.00 834.98 810.01 825.34 0.0M
2021-07-27 838.59 839.96 810.01 820.00 0.0M
2021-07-26 808.99 839.97 785.01 839.97 0.0M
2021-07-23 823.00 823.00 810.00 810.00 0.0M
2021-07-22 830.00 835.00 809.00 829.17 0.0M
2021-07-21 830.00 853.98 830.00 839.00 0.1M
2021-07-20 777.01 821.12 777.01 820.07 0.1M
2021-07-19 790.00 790.00 746.64 770.99 0.0M
2021-07-16 823.01 831.18 795.00 798.46 0.0M
2021-07-15 814.30 857.00 814.30 825.00 0.0M
2021-07-14 830.00 835.80 804.05 806.04 0.0M
2021-07-13 852.00 863.77 829.00 829.02 0.0M
2021-07-12 850.00 859.00 840.00 851.00 0.0M
2021-07-09 880.00 880.00 845.00 854.99 0.0M
2021-07-08 840.00 850.00 823.43 840.40 0.0M
2021-07-07 873.00 873.00 845.00 853.79 0.0M
2021-07-06 882.20 883.40 861.00 864.29 0.0M
2021-07-05 882.16 886.00 882.16 883.40 0.0M
2021-07-02 880.00 884.99 870.00 871.97 0.0M
2021-07-01 875.00 887.00 875.00 882.38 0.0M
2021-06-30 849.50 872.36 849.50 860.06 0.0M
2021-06-29 857.98 860.00 848.01 849.83 0.0M
2021-06-28 905.15 905.15 845.00 854.14 0.0M
2021-06-25 890.00 890.00 875.03 881.15 0.0M
2021-06-24 909.99 917.88 889.25 902.32 0.0M
2021-06-23 921.50 921.50 912.00 915.90 0.0M
2021-06-22 950.00 950.00 923.00 924.60 0.2M
2021-06-21 930.00 940.00 930.00 936.30 0.0M
2021-06-18 910.00 944.99 910.00 938.75 0.0M
2021-06-17 931.00 939.88 906.00 918.00 0.0M
2021-06-16 913.00 927.99 911.85 927.94 0.0M
2021-06-15 919.96 919.96 913.01 916.76 0.0M
2021-06-14 919.00 931.99 913.00 913.01 0.0M
2021-06-11 918.25 928.00 915.02 927.00 0.0M
2021-06-10 920.33 932.00 909.00 912.07 0.0M
2021-06-09 920.00 927.30 918.18 918.18 0.0M
2021-06-08 949.05 949.05 926.00 928.54 0.0M
2021-06-07 915.00 930.04 910.00 912.00 0.0M
2021-06-04 925.00 940.92 915.01 918.00 0.0M
2021-06-03 947.47 949.99 920.01 931.65 0.0M
2021-06-02 954.09 961.98 946.00 951.00 0.0M
2021-06-01 951.00 962.79 940.01 954.09 0.0M
2021-05-31 951.00 951.00 951.00 951.00 0.0M
2021-05-28 963.32 963.32 941.01 949.00 0.0M
2021-05-27 945.00 960.00 940.01 958.18 0.0M
2021-05-26 929.99 944.75 929.99 944.00 0.0M
2021-05-25 931.64 950.00 922.00 927.78 0.0M
2021-05-24 907.99 918.00 895.42 918.00 0.0M
2021-05-21 907.01 912.55 905.01 908.00 0.0M
2021-05-20 900.00 915.71 895.00 902.84 0.0M
2021-05-19 918.00 918.00 903.00 914.60 0.0M
2021-05-18 924.95 945.45 924.95 933.00 0.0M
2021-05-17 917.99 923.70 917.98 923.70 0.0M
2021-05-14 900.00 918.00 900.00 918.00 0.0M
2021-05-13 875.01 894.27 850.46 878.55 0.0M
2021-05-12 883.00 894.11 867.00 868.57 0.0M
2021-05-11 898.00 898.00 870.00 892.97 0.0M
2021-05-10 926.00 926.00 913.00 913.00 0.0M
2021-05-07 890.01 923.50 890.01 920.00 0.0M
2021-05-06 920.00 920.00 890.01 899.35 0.0M
2021-05-05 905.00 926.50 905.00 918.00 0.0M
2021-05-04 930.33 930.33 893.20 895.01 0.0M
2021-05-03 942.00 942.00 935.00 935.00 0.0M
2021-04-30 945.00 965.00 940.45 948.13 0.0M
2021-04-29 925.00 945.00 925.00 929.99 0.0M
2021-04-28 927.00 933.00 923.00 924.75 0.0M
2021-04-27 930.01 930.01 921.49 927.75 0.0M
2021-04-26 910.00 932.00 910.00 927.04 0.0M
2021-04-23 902.49 910.00 885.00 910.00 0.0M
2021-04-22 921.00 921.00 892.00 892.00 0.0M
2021-04-21 890.00 905.00 870.00 905.00 0.0M
2021-04-20 915.00 915.00 871.50 890.00 0.0M
2021-04-19 918.00 918.00 910.00 915.00 0.0M
2021-04-16 935.90 940.00 925.00 932.00 0.0M
2021-04-15 936.00 940.75 922.02 935.90 0.0M
2021-04-14 982.01 985.50 971.60 971.60 0.0M
2021-04-13 950.00 972.50 930.00 971.00 0.0M
2021-04-12 984.00 987.00 970.00 987.00 0.0M
2021-04-09 991.00 991.00 984.00 987.00 0.0M
2021-04-08 995.00 1,019.08 995.00 1,000.39 0.0M
2021-04-07 1,049.98 1,049.98 1,007.02 1,040.00 0.0M
2021-04-06 1,030.00 1,058.01 1,028.01 1,044.00 0.0M
2021-04-05 1,006.00 1,029.99 1,006.00 1,029.71 0.0M
2021-03-31 1,003.00 1,003.00 983.00 983.00 0.0M
2021-03-30 990.00 1,005.93 990.00 1,003.00 0.0M
2021-03-29 953.52 998.13 953.52 983.20 0.0M
2021-03-26 959.84 970.00 959.84 969.99 0.0M
2021-03-25 959.00 979.00 939.00 973.00 0.0M
2021-03-24 951.71 986.00 951.71 959.00 0.0M
2021-03-23 960.00 960.00 947.00 948.99 0.0M
2021-03-22 998.61 1,004.99 985.00 990.83 0.0M
2021-03-19 998.00 1,019.99 980.01 1,019.24 0.0M
2021-03-18 1,023.00 1,040.00 1,018.00 1,023.30 0.0M
2021-03-17 1,021.00 1,047.99 1,017.71 1,021.01 0.0M
2021-03-16 1,048.99 1,048.99 1,010.00 1,017.79 0.0M
2021-03-12 988.60 1,034.99 988.60 1,034.99 0.0M
2021-03-11 1,000.00 1,005.00 988.05 988.05 0.0M
2021-03-10 1,007.50 1,010.00 998.00 1,005.47 0.0M
2021-03-09 1,029.81 1,029.81 980.01 1,008.00 0.0M
2021-03-08 1,005.00 1,034.99 1,005.00 1,034.99 0.0M
2021-03-05 970.00 982.10 930.00 982.10 0.0M
2021-03-04 1,003.20 1,006.00 963.01 989.92 0.0M
2021-03-03 1,005.00 1,025.01 1,005.00 1,012.00 0.0M
2021-03-02 996.02 1,001.00 980.25 996.00 0.0M
2021-03-01 1,011.00 1,025.56 996.01 996.02 0.0M
2021-02-26 1,003.00 1,010.00 997.33 1,002.43 0.0M
2021-02-25 1,020.17 1,030.00 989.92 989.92 0.0M
2021-02-24 986.00 1,029.99 986.00 1,013.00 0.0M
2021-02-23 1,000.00 1,000.00 937.35 998.55 0.0M
2021-02-22 950.00 1,016.00 950.00 994.50 0.0M
2021-02-19 903.00 941.51 903.00 934.01 0.0M
2021-02-18 890.20 902.55 890.20 902.55 0.0M
2021-02-17 903.00 903.00 888.34 899.10 0.0M
2021-02-16 860.01 904.99 860.01 902.00 0.0M
2021-02-15 862.50 862.50 862.50 862.50 0.0M
2021-02-12 861.99 874.00 861.99 862.50 0.0M
2021-02-11 857.00 857.00 850.00 850.00 0.0M
2021-02-10 854.08 860.00 854.08 860.00 0.0M
2021-02-09 865.50 865.50 845.00 853.00 0.0M
2021-02-08 845.00 870.00 845.00 865.50 0.0M
2021-02-05 835.00 835.00 823.00 826.00 0.0M
2021-02-04 810.00 835.00 810.00 835.00 0.0M
2021-02-03 790.11 804.00 790.11 804.00 0.0M
2021-02-02 769.00 780.00 769.00 780.00 0.0M
2021-01-29 790.00 792.00 775.00 780.00 0.0M
2021-01-28 789.00 820.99 782.01 807.00 0.0M
2021-01-27 780.00 788.50 770.00 782.00 0.0M
2021-01-26 790.40 790.40 780.00 780.02 0.0M
2021-01-25 796.00 796.00 776.00 780.40 0.0M
2021-01-22 796.00 800.00 795.00 798.00 0.0M
2021-01-21 785.01 802.80 785.01 802.55 0.0M
2021-01-20 800.00 818.00 800.00 815.00 0.0M
2021-01-19 794.00 796.90 788.00 796.90 0.0M
2021-01-18 793.60 793.60 793.60 793.60 0.0M
2021-01-15 814.00 814.00 793.00 793.60 0.0M
2021-01-14 820.00 836.00 815.00 815.00 0.0M
2021-01-13 795.00 807.00 788.49 802.00 0.0M
2021-01-12 791.50 802.31 791.50 800.00 0.0M
2021-01-11 804.00 804.00 786.00 791.00 0.0M
2021-01-08 818.99 819.99 803.00 803.00 0.0M
2021-01-07 800.00 815.00 800.00 814.05 0.0M
2021-01-06 793.00 802.50 780.72 790.30 0.0M
2021-01-05 775.00 793.55 772.46 789.82 0.0M
2021-01-04 800.00 800.00 770.00 770.20 0.0M