美国迪进国际

DGII
🏛️ 美国 →
36.89
最后更新: 2025-10-02
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 26.82 26.87 25.92 26.00 0.2M
2023-12-28 26.18 26.86 26.18 26.83 0.2M
2023-12-27 26.71 26.88 26.19 26.28 0.2M
2023-12-26 26.19 26.62 26.00 26.49 0.2M
2023-12-22 25.75 26.30 25.68 26.16 0.2M
2023-12-21 25.24 25.75 25.13 25.72 0.2M
2023-12-20 25.50 26.18 24.89 24.91 0.3M
2023-12-19 25.15 25.70 25.00 25.50 0.2M
2023-12-18 25.15 25.49 24.77 24.85 0.2M
2023-12-15 26.04 26.04 24.79 24.80 1.3M
2023-12-14 25.32 26.12 25.03 25.44 0.3M
2023-12-13 23.74 24.66 23.27 24.66 0.3M
2023-12-12 24.62 24.62 23.63 23.79 0.2M
2023-12-11 24.24 24.65 23.90 24.56 0.2M
2023-12-08 23.74 24.49 23.74 24.26 0.3M
2023-12-07 24.20 24.77 23.75 23.84 1.1M
2023-12-06 22.95 24.46 22.89 24.12 0.4M
2023-12-05 23.97 24.12 22.72 22.78 0.2M
2023-12-04 23.78 24.04 23.57 23.95 0.2M
2023-12-01 23.39 23.97 23.14 23.80 0.2M
2023-11-30 24.06 24.06 23.44 23.54 0.2M
2023-11-29 24.56 24.90 23.87 23.95 0.3M
2023-11-28 24.66 24.78 24.05 24.29 0.1M
2023-11-27 24.37 24.72 24.23 24.68 0.2M
2023-11-24 24.45 24.74 24.40 24.50 0.0M
2023-11-22 24.70 25.09 24.28 24.59 0.1M
2023-11-21 25.29 25.33 24.38 24.45 0.2M
2023-11-20 24.55 25.36 24.53 25.29 0.2M
2023-11-17 24.72 24.72 24.29 24.50 0.2M
2023-11-16 24.64 25.02 24.27 24.42 0.4M
2023-11-15 24.55 25.63 24.38 25.00 0.3M
2023-11-14 23.31 23.94 23.21 23.74 0.2M
2023-11-13 22.00 22.75 21.96 22.54 0.2M
2023-11-10 22.06 22.69 22.06 22.26 0.4M
2023-11-09 23.03 23.49 21.25 22.07 0.6M
2023-11-08 24.32 24.55 23.89 23.97 0.2M
2023-11-07 24.90 24.98 24.28 24.30 0.2M
2023-11-06 25.66 25.68 24.77 24.95 0.2M
2023-11-03 24.85 25.67 24.68 25.18 0.3M
2023-11-02 23.77 24.55 23.77 24.41 0.5M
2023-11-01 24.60 24.60 23.23 23.40 0.5M
2023-10-31 25.21 25.30 24.47 25.18 0.3M
2023-10-30 25.48 25.51 24.96 25.35 0.2M
2023-10-27 25.49 25.56 25.09 25.27 0.2M
2023-10-26 25.35 25.64 25.16 25.48 0.2M
2023-10-25 25.41 25.54 24.90 25.30 0.2M
2023-10-24 25.52 25.81 24.95 25.57 0.4M
2023-10-23 25.18 25.47 24.61 25.38 0.4M
2023-10-20 24.98 25.60 24.91 25.26 0.4M
2023-10-19 24.75 24.97 24.37 24.90 0.2M
2023-10-18 24.92 24.92 24.58 24.84 0.2M
2023-10-17 25.02 25.51 24.94 25.07 0.2M
2023-10-16 24.41 25.43 24.41 25.38 0.3M
2023-10-13 24.75 24.80 24.03 24.17 0.4M
2023-10-12 25.30 25.30 24.67 24.70 0.2M
2023-10-11 25.74 25.92 25.15 25.28 0.2M
2023-10-10 25.45 26.25 25.35 25.74 0.2M
2023-10-09 25.44 25.53 25.17 25.40 0.2M
2023-10-06 25.22 26.07 25.06 25.72 0.3M
2023-10-05 26.37 26.41 24.98 25.32 0.4M
2023-10-04 25.79 26.51 25.63 26.46 0.3M
2023-10-03 26.73 26.77 25.67 25.70 0.2M
2023-10-02 26.98 27.50 26.78 26.90 0.4M
2023-09-29 27.92 28.07 26.98 27.00 0.4M
2023-09-28 27.74 28.17 27.64 27.65 0.3M
2023-09-27 28.08 28.35 27.69 27.82 0.1M
2023-09-26 28.38 28.51 27.76 27.84 0.2M
2023-09-25 28.48 29.18 28.32 28.47 0.2M
2023-09-22 28.52 28.83 28.45 28.58 0.2M
2023-09-21 28.89 29.02 28.45 28.45 0.2M
2023-09-20 30.16 30.26 29.19 29.22 0.2M
2023-09-19 30.73 30.92 29.84 29.87 0.2M
2023-09-18 31.21 31.35 30.56 30.90 0.3M
2023-09-15 31.68 31.75 31.01 31.25 0.8M
2023-09-14 30.91 31.76 30.29 31.68 0.2M
2023-09-13 31.02 31.07 30.38 30.65 0.2M
2023-09-12 30.53 31.07 30.53 31.04 0.2M
2023-09-11 31.78 31.78 30.68 30.78 0.2M
2023-09-08 31.61 31.64 31.22 31.54 0.2M
2023-09-07 32.20 32.20 31.34 31.72 0.2M
2023-09-06 32.67 32.87 32.10 32.59 0.3M
2023-09-05 32.87 32.87 32.26 32.67 0.3M
2023-09-01 33.06 33.32 32.66 33.14 0.3M
2023-08-31 33.23 33.80 33.17 33.38 0.4M
2023-08-30 32.14 33.37 32.14 33.18 0.2M
2023-08-29 32.20 32.53 32.00 32.24 0.2M
2023-08-28 31.81 32.39 31.81 32.22 0.2M
2023-08-25 30.77 31.79 30.55 31.74 0.4M
2023-08-24 31.22 31.22 30.27 30.65 0.3M
2023-08-23 30.86 31.47 30.76 31.12 0.2M
2023-08-22 30.80 31.29 30.62 30.77 0.2M
2023-08-21 30.77 31.26 30.57 30.67 0.3M
2023-08-18 30.28 31.23 30.28 30.66 0.2M
2023-08-17 30.46 31.62 30.46 30.76 0.5M
2023-08-16 30.43 31.01 30.23 30.44 0.3M
2023-08-15 30.66 31.07 30.35 30.37 0.4M
2023-08-14 30.46 30.98 30.19 30.66 0.3M
2023-08-11 30.16 30.35 29.73 30.32 0.3M
2023-08-10 31.09 31.14 30.21 30.32 0.2M
2023-08-09 32.45 32.45 30.78 31.01 0.3M
2023-08-08 31.84 32.86 31.84 32.41 0.3M
2023-08-07 32.23 32.87 32.05 32.11 0.3M
2023-08-04 35.59 35.60 31.94 32.02 0.5M
2023-08-03 40.08 40.58 34.31 35.67 0.8M
2023-08-02 42.38 42.71 41.07 41.75 0.4M
2023-08-01 41.74 42.95 41.44 42.94 0.3M
2023-07-31 41.65 42.12 41.65 41.93 0.3M
2023-07-28 41.74 41.99 41.30 41.56 0.2M
2023-07-27 41.84 41.98 41.30 41.64 0.1M
2023-07-26 41.29 41.67 41.14 41.60 0.1M
2023-07-25 40.97 41.60 40.60 41.49 0.2M
2023-07-24 40.96 41.42 40.48 41.09 0.1M
2023-07-21 41.32 41.32 40.53 40.91 0.2M
2023-07-20 41.17 41.29 40.77 40.94 0.2M
2023-07-19 42.06 42.23 41.26 41.34 0.2M
2023-07-18 42.27 42.40 41.47 42.06 0.2M
2023-07-17 41.62 42.35 41.48 42.25 0.2M
2023-07-14 41.52 41.69 41.01 41.62 0.2M
2023-07-13 40.67 41.80 40.67 41.62 0.2M
2023-07-12 39.99 40.74 39.74 40.60 0.3M
2023-07-11 39.64 39.65 39.07 39.53 0.2M
2023-07-10 38.81 39.60 38.73 39.40 0.2M
2023-07-07 38.72 39.19 38.66 38.81 0.2M
2023-07-06 38.42 38.73 38.31 38.60 0.2M
2023-07-05 39.22 39.22 38.49 38.75 0.3M
2023-07-03 39.24 39.58 38.77 39.45 0.1M
2023-06-30 39.93 40.02 39.35 39.39 0.3M
2023-06-29 39.55 39.98 39.20 39.66 0.2M
2023-06-28 38.10 39.30 37.41 39.11 0.5M
2023-06-27 37.99 38.51 37.71 38.22 0.3M
2023-06-26 38.19 38.99 37.76 37.91 0.5M
2023-06-23 38.27 38.92 37.88 38.25 1.6M
2023-06-22 38.89 39.08 38.35 38.71 0.3M
2023-06-21 37.66 39.11 37.63 39.06 0.5M
2023-06-20 37.87 38.07 37.55 37.89 0.2M
2023-06-16 38.55 38.55 37.62 38.00 0.5M
2023-06-15 37.90 38.60 37.85 38.14 0.4M
2023-06-14 37.88 38.14 37.67 38.01 0.4M
2023-06-13 38.16 38.16 37.71 38.02 0.2M
2023-06-12 37.54 37.90 37.31 37.75 0.1M
2023-06-09 37.41 37.64 37.25 37.43 0.1M
2023-06-08 37.19 37.58 37.00 37.31 0.2M
2023-06-07 37.00 37.70 36.97 37.31 0.4M
2023-06-06 36.16 37.00 36.15 36.93 0.2M
2023-06-05 36.26 36.51 35.38 36.40 0.3M
2023-06-02 35.98 36.59 35.65 36.53 0.3M
2023-06-01 35.72 36.18 35.42 35.67 0.3M
2023-05-31 36.02 36.51 35.46 35.95 0.8M
2023-05-30 36.13 36.24 35.60 36.09 0.2M
2023-05-26 34.70 35.94 34.70 35.75 0.2M
2023-05-25 34.65 35.00 34.33 34.76 0.2M
2023-05-24 34.52 34.55 33.39 34.43 0.2M
2023-05-23 34.41 34.98 34.17 34.63 0.2M
2023-05-22 33.97 34.44 33.89 34.43 0.2M
2023-05-19 33.76 33.91 33.26 33.87 0.2M
2023-05-18 32.37 33.14 32.37 33.11 0.2M
2023-05-17 32.49 32.67 32.21 32.47 0.3M
2023-05-16 32.15 32.64 32.12 32.28 0.2M
2023-05-15 32.11 32.68 31.84 32.44 0.1M
2023-05-12 31.98 32.50 31.84 32.10 0.2M
2023-05-11 31.41 31.92 31.02 31.90 0.2M
2023-05-10 31.84 32.07 31.11 31.40 0.2M
2023-05-09 31.23 31.78 30.97 31.54 0.4M
2023-05-08 31.43 31.50 31.13 31.25 0.3M
2023-05-05 32.86 32.86 31.18 31.49 0.3M
2023-05-04 28.87 32.17 28.67 32.11 0.8M
2023-05-03 28.87 29.50 28.73 28.93 0.4M
2023-05-02 29.10 29.37 28.67 28.94 0.4M
2023-05-01 29.90 30.04 28.86 29.13 0.4M
2023-04-28 29.89 30.46 29.57 30.16 0.2M
2023-04-27 29.85 30.09 29.55 29.99 0.2M
2023-04-26 31.35 31.51 29.69 29.71 0.4M
2023-04-25 31.77 32.43 31.42 31.48 0.3M
2023-04-24 32.37 32.64 32.07 32.09 0.2M
2023-04-21 32.46 32.54 32.12 32.47 0.2M
2023-04-20 32.00 32.66 31.86 32.51 0.2M
2023-04-19 33.21 33.21 32.12 32.33 0.3M
2023-04-18 33.68 34.15 33.39 33.50 0.1M
2023-04-17 33.53 33.78 33.42 33.66 0.1M
2023-04-14 33.62 34.00 33.52 33.65 0.1M
2023-04-13 33.69 33.91 32.38 33.80 0.1M
2023-04-12 33.85 34.35 33.34 33.51 0.1M
2023-04-11 33.56 33.65 33.27 33.55 0.2M
2023-04-10 32.95 33.65 32.67 33.59 0.3M
2023-04-06 32.65 33.09 32.28 33.08 0.2M
2023-04-05 32.57 32.96 32.27 32.75 0.2M
2023-04-04 33.94 34.08 32.54 32.74 0.2M
2023-04-03 33.62 34.23 33.20 33.86 0.2M
2023-03-31 33.05 33.81 33.04 33.68 0.5M
2023-03-30 33.55 33.56 32.63 32.85 0.2M
2023-03-29 33.11 33.31 32.67 33.20 0.2M
2023-03-28 32.84 32.84 32.28 32.75 0.2M
2023-03-27 32.74 33.07 32.56 32.92 0.2M
2023-03-24 32.00 32.68 31.63 32.58 0.2M
2023-03-23 32.29 32.92 32.05 32.27 0.2M
2023-03-22 32.36 32.95 32.16 32.19 0.2M
2023-03-21 32.78 33.25 32.10 32.59 0.3M
2023-03-20 31.97 32.50 31.85 32.34 0.4M
2023-03-17 32.52 32.62 31.68 31.77 0.4M
2023-03-16 33.13 33.16 32.26 32.64 0.3M
2023-03-15 32.93 33.59 32.51 33.53 0.5M
2023-03-14 33.33 33.99 32.98 33.69 0.4M
2023-03-13 31.79 32.55 30.50 32.48 0.6M
2023-03-10 33.14 33.30 32.13 32.40 0.4M
2023-03-09 33.95 34.00 33.30 33.31 0.3M
2023-03-08 33.64 34.08 33.32 33.98 0.2M
2023-03-07 33.87 34.00 33.26 33.62 0.4M
2023-03-06 33.99 34.36 33.63 33.92 0.3M
2023-03-03 34.06 34.18 33.63 34.06 0.2M
2023-03-02 33.59 34.13 33.25 33.85 0.3M
2023-03-01 33.36 33.96 33.27 33.88 0.2M
2023-02-28 33.09 33.56 32.81 33.37 0.4M
2023-02-27 33.40 33.61 32.84 33.13 0.2M
2023-02-24 33.00 33.14 32.41 33.05 0.2M
2023-02-23 33.51 33.87 33.21 33.57 0.2M
2023-02-22 33.30 33.56 33.07 33.22 0.2M
2023-02-21 34.00 34.26 33.19 33.27 0.2M
2023-02-17 34.30 34.66 33.83 34.50 0.2M
2023-02-16 34.73 34.92 33.93 34.22 0.3M
2023-02-15 34.40 35.09 34.31 35.06 0.2M
2023-02-14 34.80 35.07 34.26 34.53 0.3M
2023-02-13 34.18 34.95 33.88 34.93 0.2M
2023-02-10 33.90 34.44 33.79 34.26 0.2M
2023-02-09 35.04 35.09 33.53 33.92 0.4M
2023-02-08 35.64 35.88 34.70 34.74 0.2M
2023-02-07 35.66 36.18 35.05 35.86 0.3M
2023-02-06 35.12 36.15 34.81 35.84 0.3M
2023-02-03 35.89 36.73 35.01 35.21 0.3M
2023-02-02 36.32 36.89 34.52 36.45 0.6M
2023-02-01 33.99 35.38 33.81 34.93 0.4M
2023-01-31 33.36 34.08 33.20 33.99 0.3M
2023-01-30 33.13 34.11 32.71 33.37 0.3M
2023-01-27 34.68 34.72 33.52 33.53 0.2M
2023-01-26 35.00 35.34 34.43 34.74 0.2M
2023-01-25 34.21 34.72 33.46 34.66 0.2M
2023-01-24 35.04 35.14 34.34 34.53 0.2M
2023-01-23 34.06 35.53 33.99 35.04 0.3M
2023-01-20 33.89 34.48 33.35 33.94 0.3M
2023-01-19 35.89 36.13 33.49 33.55 0.3M
2023-01-18 37.64 38.10 36.04 36.20 0.3M
2023-01-17 36.80 37.83 36.80 37.46 0.2M
2023-01-13 36.71 36.98 36.33 36.92 0.2M
2023-01-12 36.77 37.04 35.96 36.92 0.2M
2023-01-11 36.18 36.50 35.93 36.40 0.2M
2023-01-10 36.62 36.65 35.50 36.18 0.2M
2023-01-09 36.32 37.05 35.80 36.38 0.3M
2023-01-06 34.80 35.34 34.50 35.13 0.2M
2023-01-05 35.05 35.05 33.79 34.39 0.5M
2023-01-04 35.89 36.16 34.73 35.21 0.5M
2023-01-03 36.79 37.12 35.34 35.83 0.3M