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
2024-12-31 30.41 30.54 30.10 30.23 0.1M
2024-12-30 30.24 30.41 29.59 30.22 0.2M
2024-12-27 30.73 31.06 30.02 30.40 0.1M
2024-12-26 30.54 31.10 30.22 30.79 0.1M
2024-12-24 30.32 30.81 30.03 30.76 0.1M
2024-12-23 30.82 31.35 30.38 30.39 0.2M
2024-12-20 31.88 32.53 30.69 30.74 1.3M
2024-12-19 32.11 32.38 31.78 32.25 0.3M
2024-12-18 33.48 33.78 31.29 31.63 0.3M
2024-12-17 33.58 33.66 32.91 33.11 0.2M
2024-12-16 33.15 33.97 32.88 33.71 0.2M
2024-12-13 33.41 33.64 32.84 33.16 0.2M
2024-12-12 33.87 34.82 33.25 33.33 0.1M
2024-12-11 33.80 34.30 33.05 33.88 0.2M
2024-12-10 32.95 33.67 32.49 33.57 0.2M
2024-12-09 32.65 33.45 32.53 33.00 0.2M
2024-12-06 32.65 32.67 32.11 32.49 0.2M
2024-12-05 32.93 32.95 32.21 32.46 0.2M
2024-12-04 33.02 33.39 32.38 32.95 0.2M
2024-12-03 33.30 33.40 32.62 33.24 0.2M
2024-12-02 33.14 33.53 32.55 33.48 0.3M
2024-11-29 32.83 33.66 32.71 33.22 0.1M
2024-11-27 32.69 32.99 32.09 32.67 0.2M
2024-11-26 33.46 33.47 32.62 32.64 0.2M
2024-11-25 33.09 34.44 32.95 33.64 0.3M
2024-11-22 31.73 33.20 31.60 32.95 0.6M
2024-11-21 31.42 32.06 31.32 31.48 0.3M
2024-11-20 31.18 31.74 30.68 31.55 0.3M
2024-11-19 30.15 31.54 30.15 31.18 0.2M
2024-11-18 31.40 31.69 30.57 31.00 0.3M
2024-11-15 31.83 31.83 30.42 31.41 0.3M
2024-11-14 32.67 34.09 30.54 31.68 0.4M
2024-11-13 32.89 33.19 31.66 31.97 0.4M
2024-11-12 32.95 33.15 32.41 32.62 0.2M
2024-11-11 32.69 33.33 32.58 33.22 0.2M
2024-11-08 31.98 32.38 31.46 32.34 0.2M
2024-11-07 32.37 32.55 31.58 32.00 0.2M
2024-11-06 31.36 32.83 31.01 32.21 0.3M
2024-11-05 29.09 29.72 29.09 29.37 0.1M
2024-11-04 29.10 29.78 29.10 29.34 0.1M
2024-11-01 29.09 29.63 28.96 29.05 0.1M
2024-10-31 29.87 29.99 28.85 28.97 0.2M
2024-10-30 30.42 30.90 29.82 29.83 0.1M
2024-10-29 30.28 30.60 30.02 30.59 0.1M
2024-10-28 30.21 30.57 30.03 30.51 0.1M
2024-10-25 30.26 30.85 29.82 29.86 0.2M
2024-10-24 30.08 30.15 29.60 29.97 0.1M
2024-10-23 30.05 30.24 29.75 30.00 0.1M
2024-10-22 30.52 30.67 30.04 30.17 0.1M
2024-10-21 30.70 30.79 30.26 30.67 0.2M
2024-10-18 30.87 31.00 30.53 30.70 0.1M
2024-10-17 30.51 30.83 29.85 30.75 0.1M
2024-10-16 30.03 30.57 29.95 30.56 0.1M
2024-10-15 29.40 30.06 29.35 29.67 0.1M
2024-10-14 29.60 29.87 29.27 29.41 0.1M
2024-10-11 28.45 29.63 28.11 29.56 0.1M
2024-10-10 28.91 29.27 28.10 28.45 0.2M
2024-10-09 29.75 30.32 29.39 29.42 0.1M
2024-10-08 29.40 30.14 29.02 29.85 0.2M
2024-10-07 29.15 29.63 28.90 29.35 0.1M
2024-10-04 29.50 29.62 28.88 29.38 0.2M
2024-10-03 28.34 29.20 28.34 29.03 0.3M
2024-10-02 27.70 29.14 27.65 28.64 0.3M
2024-10-01 27.53 27.83 26.71 27.66 0.3M
2024-09-30 27.16 27.63 26.93 27.53 0.2M
2024-09-27 27.03 27.44 26.70 27.26 0.1M
2024-09-26 26.95 26.97 26.41 26.74 0.1M
2024-09-25 27.28 27.46 26.55 26.59 0.2M
2024-09-24 27.09 27.44 26.94 27.25 0.1M
2024-09-23 27.01 27.38 26.87 26.93 0.1M
2024-09-20 27.11 27.48 26.79 26.93 0.5M
2024-09-19 27.58 27.67 27.03 27.32 0.1M
2024-09-18 26.67 27.76 25.80 26.63 0.1M
2024-09-17 26.86 27.25 26.60 26.64 0.2M
2024-09-16 26.62 26.82 26.13 26.51 0.2M
2024-09-13 26.28 26.64 25.85 26.60 0.4M
2024-09-12 26.23 26.52 25.83 25.91 0.3M
2024-09-11 26.61 26.64 25.32 25.94 0.3M
2024-09-10 27.20 27.20 26.43 26.77 0.1M
2024-09-09 27.13 27.61 26.92 27.20 0.1M
2024-09-06 28.15 28.15 27.12 27.13 0.2M
2024-09-05 28.29 28.49 28.00 28.13 0.1M
2024-09-04 28.07 28.69 28.07 28.40 0.1M
2024-09-03 29.00 29.24 28.22 28.27 0.2M
2024-08-30 29.22 29.54 28.97 29.46 0.2M
2024-08-29 28.56 29.21 28.53 29.07 0.1M
2024-08-28 28.89 29.01 28.10 28.28 0.1M
2024-08-27 29.56 29.56 28.99 29.14 0.1M
2024-08-26 29.51 29.92 29.39 29.62 0.2M
2024-08-23 28.74 29.61 28.60 29.47 0.1M
2024-08-22 28.86 29.24 28.35 28.46 0.1M
2024-08-21 29.28 29.28 28.50 28.87 0.1M
2024-08-20 29.17 29.42 28.98 29.26 0.2M
2024-08-19 29.20 29.69 28.78 29.17 0.1M
2024-08-16 28.86 29.15 28.64 29.04 0.2M
2024-08-15 28.25 29.29 28.11 29.03 0.3M
2024-08-14 27.80 28.03 27.40 27.49 0.3M
2024-08-13 27.41 27.95 26.85 27.80 0.3M
2024-08-12 27.00 27.53 26.84 27.35 0.4M
2024-08-09 27.54 27.54 26.50 27.22 0.3M
2024-08-08 25.23 28.01 24.24 27.58 0.4M
2024-08-07 23.89 24.42 23.15 23.20 0.2M
2024-08-06 22.89 23.88 22.70 23.39 0.2M
2024-08-05 22.27 22.95 20.17 22.92 0.4M
2024-08-02 24.18 24.74 23.91 24.30 0.2M
2024-08-01 27.34 27.50 24.82 25.11 0.3M
2024-07-31 26.72 27.96 26.71 27.30 0.2M
2024-07-30 26.39 26.77 26.27 26.66 0.1M
2024-07-29 26.48 26.84 26.11 26.16 0.1M
2024-07-26 26.00 26.50 25.89 26.40 0.1M
2024-07-25 25.40 26.08 24.64 25.57 0.3M
2024-07-24 26.05 26.67 25.63 25.76 0.2M
2024-07-23 25.90 26.41 25.63 26.31 0.2M
2024-07-22 25.26 26.23 24.96 26.04 0.1M
2024-07-19 25.41 25.41 24.65 25.30 0.3M
2024-07-18 25.31 26.06 25.09 25.43 0.2M
2024-07-17 24.85 25.74 24.80 25.47 0.3M
2024-07-16 23.74 25.06 23.74 24.99 0.3M
2024-07-15 23.75 23.96 23.47 23.57 0.2M
2024-07-12 23.64 23.92 23.47 23.63 0.2M
2024-07-11 23.20 23.57 23.10 23.35 0.2M
2024-07-10 22.58 22.94 22.41 22.88 0.1M
2024-07-09 22.60 22.61 22.18 22.44 0.1M
2024-07-08 23.03 23.17 22.73 22.75 0.2M
2024-07-05 22.70 22.95 22.61 22.94 0.1M
2024-07-03 23.09 23.11 22.70 22.70 0.1M
2024-07-02 22.86 23.08 22.82 22.98 0.1M
2024-07-01 23.04 23.17 22.70 22.91 0.2M
2024-06-28 22.97 23.43 22.88 22.93 1.4M
2024-06-27 22.36 22.72 22.26 22.68 0.2M
2024-06-26 22.00 22.46 21.90 22.27 0.1M
2024-06-25 22.40 22.40 21.95 22.22 0.1M
2024-06-24 22.84 23.11 22.43 22.44 0.2M
2024-06-21 22.28 22.91 21.95 22.84 0.6M
2024-06-20 22.29 22.66 22.10 22.14 0.2M
2024-06-18 22.55 22.74 22.12 22.24 0.3M
2024-06-17 22.16 22.51 21.99 22.44 0.1M
2024-06-14 22.15 22.58 21.87 22.34 0.2M
2024-06-13 22.71 22.77 22.05 22.40 0.1M
2024-06-12 23.04 23.24 22.67 22.78 0.2M
2024-06-11 22.31 22.52 22.11 22.32 0.2M
2024-06-10 22.50 22.70 22.34 22.45 0.2M
2024-06-07 23.19 23.19 22.63 22.68 0.2M
2024-06-06 23.61 23.95 23.32 23.42 0.2M
2024-06-05 23.90 23.90 23.40 23.78 0.3M
2024-06-04 23.60 24.04 23.43 23.67 0.2M
2024-06-03 24.72 24.72 23.83 23.85 0.2M
2024-05-31 24.98 25.17 23.67 24.36 0.3M
2024-05-30 25.11 25.29 24.63 24.75 0.2M
2024-05-29 24.93 25.23 24.80 24.86 0.2M
2024-05-28 25.19 25.97 25.19 25.34 0.2M
2024-05-24 25.06 25.14 24.65 24.87 0.2M
2024-05-23 25.82 25.85 24.57 24.83 0.4M
2024-05-22 25.53 26.56 25.53 25.91 0.3M
2024-05-21 26.60 26.60 26.21 26.35 0.1M
2024-05-20 26.94 26.94 26.53 26.70 0.1M
2024-05-17 27.03 27.03 26.65 26.94 0.2M
2024-05-16 27.07 27.17 26.76 26.90 0.2M
2024-05-15 27.46 27.46 26.97 27.03 0.1M
2024-05-14 27.39 27.48 27.01 27.14 0.1M
2024-05-13 27.67 27.99 26.84 27.05 0.2M
2024-05-10 27.15 27.45 26.86 27.39 0.2M
2024-05-09 26.54 27.20 26.39 27.00 0.1M
2024-05-08 26.60 26.77 26.25 26.39 0.2M
2024-05-07 27.17 27.17 26.49 26.60 0.3M
2024-05-06 25.75 27.04 25.75 27.01 0.2M
2024-05-03 25.92 27.08 25.10 25.73 0.5M
2024-05-02 30.67 30.73 24.44 25.50 0.5M
2024-05-01 30.59 31.37 30.49 30.72 0.2M
2024-04-30 30.56 30.99 30.51 30.66 0.2M
2024-04-29 31.05 31.80 30.83 30.97 0.1M
2024-04-26 30.81 31.03 30.64 30.95 0.1M
2024-04-25 30.31 30.77 30.02 30.59 0.1M
2024-04-24 30.57 31.00 30.07 30.73 0.2M
2024-04-23 29.56 30.58 29.56 30.40 0.1M
2024-04-22 29.51 29.76 29.24 29.49 0.1M
2024-04-19 29.36 29.91 29.25 29.31 0.2M
2024-04-18 30.15 30.25 29.52 29.60 0.1M
2024-04-17 30.70 30.76 30.15 30.16 0.2M
2024-04-16 30.00 30.41 29.70 30.32 0.2M
2024-04-15 30.86 31.32 30.01 30.40 0.1M
2024-04-12 31.15 31.37 30.35 30.91 0.1M
2024-04-11 31.26 31.46 30.94 31.34 0.1M
2024-04-10 31.81 31.89 30.76 31.00 0.1M
2024-04-09 32.22 32.85 32.21 32.82 0.2M
2024-04-08 31.21 32.28 31.11 32.24 0.2M
2024-04-05 30.45 31.06 30.19 30.89 0.1M
2024-04-04 32.30 32.90 30.50 30.62 0.2M
2024-04-03 31.00 32.18 31.00 32.03 0.2M
2024-04-02 31.00 31.33 30.89 31.08 0.2M
2024-04-01 31.87 31.89 31.07 31.35 0.1M
2024-03-28 31.64 32.15 31.51 31.93 0.2M
2024-03-27 30.99 31.76 30.95 31.75 0.1M
2024-03-26 30.85 31.08 30.58 30.64 0.1M
2024-03-25 30.49 30.80 30.42 30.61 0.1M
2024-03-22 30.16 30.56 30.16 30.33 0.1M
2024-03-21 29.99 30.22 29.96 30.10 0.2M
2024-03-20 29.30 29.90 29.09 29.70 0.1M
2024-03-19 29.07 29.63 29.04 29.45 0.1M
2024-03-18 29.44 29.74 29.07 29.12 0.1M
2024-03-15 28.99 29.41 27.94 29.14 0.3M
2024-03-14 29.71 29.71 29.03 29.17 0.1M
2024-03-13 30.00 30.43 29.76 29.83 0.1M
2024-03-12 30.10 30.27 29.75 30.16 0.1M
2024-03-11 29.54 30.08 29.54 29.93 0.1M
2024-03-08 29.98 30.72 29.66 29.72 0.2M
2024-03-07 29.39 30.10 29.37 29.67 0.1M
2024-03-06 29.20 29.73 29.09 29.24 0.1M
2024-03-05 29.08 29.69 28.55 29.04 0.1M
2024-03-04 29.77 29.89 29.24 29.29 0.1M
2024-03-01 29.53 29.86 29.34 29.86 0.1M
2024-02-29 29.62 29.89 29.26 29.56 0.3M
2024-02-28 29.30 29.46 29.03 29.15 0.1M
2024-02-27 30.13 30.29 29.57 29.60 0.1M
2024-02-26 29.41 30.23 29.41 29.98 0.1M
2024-02-23 29.65 29.85 29.03 29.43 0.1M
2024-02-22 29.97 30.37 29.42 29.73 0.2M
2024-02-21 30.24 30.39 29.63 30.00 0.1M
2024-02-20 30.00 30.51 29.73 30.48 0.1M
2024-02-16 30.32 30.46 30.01 30.42 0.1M
2024-02-15 29.72 30.84 29.63 30.57 0.2M
2024-02-14 29.05 29.70 28.90 29.61 0.1M
2024-02-13 28.88 29.67 28.42 28.67 0.3M
2024-02-12 29.69 30.50 29.69 30.26 0.2M
2024-02-09 29.35 29.76 28.92 29.62 0.2M
2024-02-08 28.50 29.62 28.50 29.27 0.2M
2024-02-07 28.72 29.24 28.58 28.76 0.2M
2024-02-06 28.52 29.12 28.41 28.68 0.2M
2024-02-05 28.56 28.91 27.78 28.52 0.5M
2024-02-02 27.68 29.28 27.33 28.85 0.4M
2024-02-01 26.50 28.26 26.10 27.68 0.7M
2024-01-31 24.97 25.15 24.05 24.31 0.4M
2024-01-30 25.48 25.51 25.00 25.17 0.2M
2024-01-29 25.30 25.83 25.30 25.75 0.1M
2024-01-26 25.81 25.90 25.27 25.41 0.1M
2024-01-25 25.85 25.85 25.16 25.58 0.2M
2024-01-24 25.51 25.59 25.02 25.32 0.2M
2024-01-23 25.23 25.44 24.79 25.32 0.2M
2024-01-22 23.95 25.02 23.95 24.85 0.2M
2024-01-19 23.78 23.78 23.13 23.66 0.2M
2024-01-18 23.15 23.64 22.97 23.56 0.1M
2024-01-17 22.90 23.12 22.55 22.94 0.2M
2024-01-16 23.75 24.08 23.23 23.27 0.2M
2024-01-12 24.22 24.65 23.77 23.89 0.2M
2024-01-11 24.02 24.23 23.58 23.84 0.2M
2024-01-10 24.58 24.68 24.01 24.14 0.2M
2024-01-09 24.62 24.95 24.46 24.66 0.1M
2024-01-08 24.59 25.08 24.40 25.00 0.2M
2024-01-05 24.09 24.81 23.94 24.55 0.2M
2024-01-04 24.64 24.73 24.31 24.35 0.2M
2024-01-03 25.48 25.53 24.39 24.58 0.2M
2024-01-02 25.80 26.14 25.39 25.69 0.2M