美国迪进国际

DGII
🏛️ 美国 →
36.41
最后更新: 2025-10-01
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 36.48 36.83 36.14 36.55 0.2M
2022-12-29 36.38 37.18 36.25 36.81 0.2M
2022-12-28 36.96 37.31 35.83 36.00 0.2M
2022-12-27 37.07 37.45 36.31 37.15 0.2M
2022-12-23 37.14 37.74 36.68 37.19 0.1M
2022-12-22 37.87 37.88 36.60 37.11 0.2M
2022-12-21 37.57 38.50 37.28 38.11 0.2M
2022-12-20 36.92 37.76 36.73 37.45 0.2M
2022-12-19 37.40 37.65 36.76 37.04 0.3M
2022-12-16 38.80 39.00 36.78 37.44 1.2M
2022-12-15 39.01 40.05 38.18 39.16 0.4M
2022-12-14 40.80 40.93 39.21 39.57 0.2M
2022-12-13 41.61 42.03 39.97 40.53 0.3M
2022-12-12 39.94 40.42 39.78 40.00 0.2M
2022-12-09 39.99 40.75 39.14 39.40 0.3M
2022-12-08 39.55 40.71 39.38 40.12 0.2M
2022-12-07 40.14 40.23 38.80 39.13 0.3M
2022-12-06 40.56 40.67 39.68 40.16 0.2M
2022-12-05 41.22 41.32 40.27 40.72 0.3M
2022-12-02 40.20 42.56 40.01 41.07 0.3M
2022-12-01 42.70 42.70 40.92 41.13 0.2M
2022-11-30 40.47 42.54 40.47 42.47 0.4M
2022-11-29 40.85 41.19 39.26 40.66 0.3M
2022-11-28 41.45 42.19 40.78 41.01 0.2M
2022-11-25 42.03 42.91 41.93 42.39 0.1M
2022-11-23 42.50 43.68 42.06 42.16 0.2M
2022-11-22 41.83 42.61 40.78 42.48 0.3M
2022-11-21 41.63 43.36 41.27 41.74 0.6M
2022-11-18 40.25 41.67 39.99 41.53 0.3M
2022-11-17 40.72 41.09 39.25 39.50 0.3M
2022-11-16 40.94 41.77 40.57 41.36 0.2M
2022-11-15 41.73 41.73 40.23 41.37 0.4M
2022-11-14 39.47 41.88 39.46 41.16 0.4M
2022-11-11 40.33 40.41 38.28 39.89 0.6M
2022-11-10 39.31 42.04 37.59 39.23 0.8M
2022-11-09 37.36 37.36 35.96 36.43 0.4M
2022-11-08 37.40 38.90 37.13 37.69 0.3M
2022-11-07 37.31 37.50 36.37 36.92 0.2M
2022-11-04 37.27 37.68 36.11 37.15 0.3M
2022-11-03 36.97 38.29 36.34 36.97 0.3M
2022-11-02 37.99 39.02 37.15 37.31 0.3M
2022-11-01 40.33 40.33 37.09 37.91 0.5M
2022-10-31 39.80 40.86 39.04 40.33 0.4M
2022-10-28 39.29 40.17 38.93 39.77 0.3M
2022-10-27 39.35 39.95 38.73 39.28 0.2M
2022-10-26 39.49 39.84 38.63 38.86 0.3M
2022-10-25 38.33 40.33 38.28 39.41 0.5M
2022-10-24 38.12 38.20 36.68 38.05 0.2M
2022-10-21 36.88 37.98 36.35 37.84 0.3M
2022-10-20 36.38 37.50 36.09 36.63 0.4M
2022-10-19 35.32 36.46 35.14 36.44 0.3M
2022-10-18 35.58 36.09 34.94 35.53 0.3M
2022-10-17 33.54 34.94 33.35 34.86 0.3M
2022-10-14 34.89 35.22 32.40 32.47 0.5M
2022-10-13 34.06 34.88 31.72 34.75 0.8M
2022-10-12 35.83 35.89 34.54 34.80 0.2M
2022-10-11 35.81 36.40 35.01 35.73 0.3M
2022-10-10 36.50 36.73 34.42 35.62 0.6M
2022-10-07 37.19 37.56 35.27 36.74 0.6M
2022-10-06 37.46 38.95 37.45 37.65 0.6M
2022-10-05 36.34 38.43 35.65 37.67 1.2M
2022-10-04 37.75 38.60 36.37 36.81 0.7M
2022-10-03 35.08 36.96 34.63 36.85 0.9M
2022-09-30 33.49 35.18 33.31 34.57 0.6M
2022-09-29 34.17 34.45 32.88 33.54 0.3M
2022-09-28 32.90 34.79 32.80 34.75 0.4M
2022-09-27 32.55 33.16 32.31 32.78 0.2M
2022-09-26 31.90 32.80 31.90 32.14 0.2M
2022-09-23 32.45 32.45 31.55 31.92 0.3M
2022-09-22 33.84 33.84 32.49 32.65 0.2M
2022-09-21 34.36 35.15 33.69 33.89 0.2M
2022-09-20 34.42 34.95 33.80 34.11 0.2M
2022-09-19 33.88 34.73 32.30 34.66 0.6M
2022-09-16 34.53 34.95 34.06 34.66 0.8M
2022-09-15 34.20 35.16 34.02 34.86 0.3M
2022-09-14 34.91 35.32 34.26 34.60 0.2M
2022-09-13 35.87 35.87 34.41 34.72 0.3M
2022-09-12 35.49 37.44 35.49 36.60 0.7M
2022-09-09 33.67 35.42 33.30 35.41 0.6M
2022-09-08 33.18 33.43 32.41 33.19 0.3M
2022-09-07 31.92 32.88 31.92 32.81 0.3M
2022-09-06 32.31 32.31 31.61 31.89 0.3M
2022-09-02 32.39 32.95 31.72 32.42 0.2M
2022-09-01 32.66 32.88 31.72 32.23 0.4M
2022-08-31 33.82 34.31 33.03 33.11 0.4M
2022-08-30 33.63 34.10 33.36 33.49 0.2M
2022-08-29 32.89 33.58 31.27 33.34 0.6M
2022-08-26 34.56 34.86 32.79 33.04 0.4M
2022-08-25 34.40 35.67 34.25 34.67 0.3M
2022-08-24 33.95 34.88 33.72 34.21 0.3M
2022-08-23 34.26 34.48 33.79 33.96 0.2M
2022-08-22 33.98 35.23 33.27 34.32 0.3M
2022-08-19 35.56 35.60 34.10 34.44 0.4M
2022-08-18 33.91 36.23 33.91 35.85 0.5M
2022-08-17 33.79 34.15 33.06 33.84 0.2M
2022-08-16 34.50 34.52 33.82 33.97 0.2M
2022-08-15 33.72 35.50 33.28 34.57 0.4M
2022-08-12 33.39 34.14 32.72 33.92 0.3M
2022-08-11 33.49 34.32 33.13 33.36 0.2M
2022-08-10 33.27 33.81 32.60 33.74 0.4M
2022-08-09 32.96 33.48 32.38 32.81 0.3M
2022-08-08 33.80 34.11 32.73 33.53 0.4M
2022-08-05 34.91 35.71 32.86 34.11 0.6M
2022-08-04 31.75 35.19 31.15 34.78 1.1M
2022-08-03 29.32 30.44 28.01 30.07 0.3M
2022-08-02 29.36 29.44 28.42 29.14 0.3M
2022-08-01 28.49 29.58 27.80 29.54 0.2M
2022-07-29 28.61 28.97 27.88 28.49 0.2M
2022-07-28 27.90 28.81 27.49 28.65 0.3M
2022-07-27 26.53 27.90 26.53 27.79 0.5M
2022-07-26 26.12 26.79 26.12 26.45 0.1M
2022-07-25 26.45 26.45 25.92 26.27 0.1M
2022-07-22 26.85 26.93 26.05 26.37 0.1M
2022-07-21 26.81 26.89 26.36 26.85 0.2M
2022-07-20 26.38 26.97 26.00 26.87 0.3M
2022-07-19 25.36 27.09 24.99 26.23 0.6M
2022-07-18 25.08 25.47 24.84 25.31 0.3M
2022-07-15 24.53 24.89 24.03 24.85 0.1M
2022-07-14 24.05 24.21 23.50 24.16 0.1M
2022-07-13 23.20 24.61 23.15 24.43 0.1M
2022-07-12 23.74 23.89 23.41 23.57 0.1M
2022-07-11 24.30 24.32 23.71 23.74 0.1M
2022-07-08 24.48 24.61 24.09 24.31 0.1M
2022-07-07 24.17 24.53 23.04 24.46 0.1M
2022-07-06 23.70 24.08 23.44 23.91 0.1M
2022-07-05 23.27 23.76 22.64 23.71 0.2M
2022-07-01 24.16 24.16 23.39 23.73 0.1M
2022-06-30 23.32 24.33 23.11 24.22 0.3M
2022-06-29 23.27 23.59 22.98 23.52 0.1M
2022-06-28 24.34 24.50 23.22 23.30 0.1M
2022-06-27 24.34 24.47 23.89 24.28 0.1M
2022-06-24 23.20 24.15 23.16 24.12 0.5M
2022-06-23 23.59 23.80 23.06 23.08 0.1M
2022-06-22 23.22 23.79 23.09 23.61 0.1M
2022-06-21 22.75 23.56 22.10 23.26 0.2M
2022-06-17 22.95 22.99 22.38 22.74 0.3M
2022-06-16 23.06 23.42 22.65 22.83 0.2M
2022-06-15 22.73 23.83 22.62 23.64 0.2M
2022-06-14 22.80 22.93 22.48 22.52 0.1M
2022-06-13 23.07 23.44 22.61 22.79 0.3M
2022-06-10 23.81 23.93 23.30 23.55 0.2M
2022-06-09 24.42 24.74 24.20 24.23 0.2M
2022-06-08 25.35 25.37 24.41 24.53 0.2M
2022-06-07 25.00 25.67 24.69 25.66 0.4M
2022-06-06 25.75 26.00 24.97 25.11 0.6M
2022-06-03 23.79 26.03 23.51 25.72 0.5M
2022-06-02 23.46 23.97 23.13 23.91 0.4M
2022-06-01 22.20 23.14 22.20 23.08 0.2M
2022-05-31 22.19 22.26 21.68 22.10 0.3M
2022-05-27 22.13 22.57 21.99 22.53 0.1M
2022-05-26 21.74 22.27 21.22 21.96 0.1M
2022-05-25 21.58 22.03 20.42 21.74 0.3M
2022-05-24 22.32 23.00 21.86 22.61 0.1M
2022-05-23 21.96 22.87 21.90 22.55 0.3M
2022-05-20 22.13 22.66 21.40 21.86 0.2M
2022-05-19 21.45 22.13 21.40 21.87 0.2M
2022-05-18 21.91 22.16 21.43 21.81 0.2M
2022-05-17 21.95 22.20 21.64 22.08 0.1M
2022-05-16 21.56 22.00 21.46 21.56 0.2M
2022-05-13 20.49 21.81 20.49 21.74 0.2M
2022-05-12 19.60 20.55 19.59 20.39 0.2M
2022-05-11 19.92 20.50 19.60 19.69 0.2M
2022-05-10 19.92 20.31 19.56 20.15 0.2M
2022-05-09 19.05 20.01 18.92 19.78 0.2M
2022-05-06 19.79 20.42 19.20 19.29 0.2M
2022-05-05 19.76 20.37 19.28 19.99 0.2M
2022-05-04 19.16 19.67 18.89 19.66 0.1M
2022-05-03 18.93 19.24 18.73 19.18 0.1M
2022-05-02 18.87 19.25 18.64 18.98 0.1M
2022-04-29 19.09 19.50 18.87 18.92 0.1M
2022-04-28 18.82 19.42 18.80 19.29 0.1M
2022-04-27 19.35 19.78 18.54 18.59 0.2M
2022-04-26 19.54 19.65 19.12 19.34 0.4M
2022-04-25 19.00 19.83 18.87 19.75 0.2M
2022-04-22 19.52 19.81 19.06 19.13 0.1M
2022-04-21 20.50 20.70 19.52 19.59 0.1M
2022-04-20 20.56 20.75 20.32 20.34 0.1M
2022-04-19 19.84 20.52 19.67 20.33 0.1M
2022-04-18 19.97 20.40 19.97 20.12 0.1M
2022-04-14 20.76 20.76 19.97 20.13 0.2M
2022-04-13 20.31 20.88 20.27 20.70 0.1M
2022-04-12 20.21 20.56 20.15 20.23 0.1M
2022-04-11 20.18 20.47 20.03 20.03 0.1M
2022-04-08 20.57 20.57 20.15 20.34 0.2M
2022-04-07 20.47 20.71 20.08 20.56 0.1M
2022-04-06 21.02 21.23 20.48 20.50 0.2M
2022-04-05 21.72 21.95 21.17 21.25 0.1M
2022-04-04 21.65 21.96 21.53 21.81 0.2M
2022-04-01 21.68 21.77 21.30 21.58 0.1M
2022-03-31 21.57 21.72 21.38 21.52 0.2M
2022-03-30 21.61 21.89 21.47 21.64 0.2M
2022-03-29 21.36 21.72 21.34 21.51 0.2M
2022-03-28 20.98 21.20 20.89 21.11 0.1M
2022-03-25 20.94 21.28 20.77 21.12 0.1M
2022-03-24 21.01 21.15 20.62 20.84 0.1M
2022-03-23 20.62 20.93 20.57 20.81 0.1M
2022-03-22 20.40 20.85 20.40 20.78 0.1M
2022-03-21 20.52 20.70 20.26 20.37 0.1M
2022-03-18 20.63 20.73 20.31 20.35 0.5M
2022-03-17 20.21 20.72 19.66 20.59 0.1M
2022-03-16 20.04 20.37 19.80 20.33 0.1M
2022-03-15 19.50 19.87 19.36 19.84 0.1M
2022-03-14 20.04 20.17 19.42 19.50 0.1M
2022-03-11 20.40 20.72 19.98 19.98 0.1M
2022-03-10 19.94 20.33 19.61 20.23 0.1M
2022-03-09 20.19 20.52 20.10 20.26 0.1M
2022-03-08 19.53 20.08 19.43 19.52 0.1M
2022-03-07 20.03 20.15 19.48 19.50 0.1M
2022-03-04 19.48 19.98 19.33 19.95 0.1M
2022-03-03 20.09 20.20 19.62 19.78 0.1M
2022-03-02 19.43 20.26 19.26 20.09 0.2M
2022-03-01 20.00 20.20 19.22 19.35 0.1M
2022-02-28 19.82 20.20 19.68 20.08 0.2M
2022-02-25 19.68 20.24 19.67 20.10 0.1M
2022-02-24 18.66 19.49 18.58 19.49 0.6M
2022-02-23 19.68 19.75 18.90 18.94 0.1M
2022-02-22 20.02 20.18 19.55 19.56 0.2M
2022-02-18 19.96 20.31 19.67 20.14 0.1M
2022-02-17 20.25 20.84 20.02 20.06 0.1M
2022-02-16 20.39 20.52 20.13 20.45 0.1M
2022-02-15 20.15 20.74 20.15 20.57 0.1M
2022-02-14 20.17 20.45 19.94 20.02 0.1M
2022-02-11 20.48 20.74 20.05 20.19 0.1M
2022-02-10 20.27 20.71 20.20 20.48 0.3M
2022-02-09 20.47 20.69 20.40 20.64 0.1M
2022-02-08 20.10 20.43 19.84 20.40 0.1M
2022-02-07 20.30 20.79 19.99 20.02 0.1M
2022-02-04 20.77 20.95 19.75 20.31 0.2M
2022-02-03 21.80 22.49 20.61 20.62 0.2M
2022-02-02 22.25 22.41 21.74 22.17 0.2M
2022-02-01 22.39 22.53 21.83 22.11 0.2M
2022-01-31 21.84 22.40 21.84 22.34 0.2M
2022-01-28 21.53 21.84 21.13 21.83 0.1M
2022-01-27 22.09 22.44 21.40 21.50 0.1M
2022-01-26 22.46 22.98 21.66 21.99 0.1M
2022-01-25 22.36 22.46 21.51 22.13 0.1M
2022-01-24 21.68 22.64 21.31 22.62 0.2M
2022-01-21 22.18 22.95 22.12 22.14 0.1M
2022-01-20 23.12 23.41 22.43 22.44 0.1M
2022-01-19 23.66 23.79 22.79 22.90 0.1M
2022-01-18 24.10 24.30 23.58 23.63 0.1M
2022-01-14 24.04 24.60 24.04 24.44 0.1M
2022-01-13 24.55 24.70 24.16 24.25 0.1M
2022-01-12 24.85 25.24 24.40 24.40 0.1M
2022-01-11 24.24 24.71 23.90 24.64 0.1M
2022-01-10 24.20 24.34 23.66 24.29 0.1M
2022-01-07 24.64 24.79 23.92 24.28 0.1M
2022-01-06 24.80 25.05 24.25 24.69 0.1M
2022-01-05 25.07 25.35 24.48 24.53 0.1M
2022-01-04 25.52 25.53 24.91 25.17 0.1M
2022-01-03 24.74 25.49 24.74 25.38 0.1M