Digital Realty Trust Inc Pref

DLR_pj
🏛️ 美国 →
22.63
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 22.29 22.64 22.04 22.45 0.2M
2024-12-30 21.99 22.32 21.92 22.25 0.1M
2024-12-27 22.05 22.05 21.83 21.90 0.0M
2024-12-26 21.90 22.25 21.83 22.02 0.0M
2024-12-24 22.13 22.28 22.00 22.08 0.0M
2024-12-23 22.14 22.35 22.14 22.17 0.0M
2024-12-20 22.35 22.41 22.17 22.17 0.0M
2024-12-19 22.18 22.31 22.05 22.11 0.0M
2024-12-18 22.70 22.85 22.31 22.33 0.0M
2024-12-17 22.67 22.80 22.65 22.70 0.0M
2024-12-16 22.83 22.83 22.69 22.73 0.0M
2024-12-13 22.97 23.00 22.83 22.83 0.0M
2024-12-12 23.57 23.57 23.32 23.32 0.0M
2024-12-11 23.57 23.70 23.45 23.45 0.0M
2024-12-10 23.42 23.53 23.42 23.49 0.0M
2024-12-09 23.54 23.56 23.43 23.54 0.0M
2024-12-06 23.68 23.68 23.50 23.59 0.0M
2024-12-05 23.50 23.60 23.46 23.60 0.0M
2024-12-04 23.46 23.50 23.33 23.44 0.0M
2024-12-03 23.36 23.48 23.33 23.33 0.0M
2024-12-02 23.30 23.46 23.29 23.39 0.0M
2024-11-29 23.20 23.60 23.20 23.40 0.0M
2024-11-27 23.11 23.31 23.11 23.31 0.0M
2024-11-26 23.60 23.60 23.10 23.21 0.0M
2024-11-25 23.39 23.85 23.28 23.40 0.0M
2024-11-22 23.23 23.37 23.18 23.26 0.0M
2024-11-21 22.91 23.19 22.91 23.10 0.0M
2024-11-20 23.21 23.21 22.89 22.89 0.0M
2024-11-19 23.12 23.21 23.03 23.11 0.0M
2024-11-18 23.08 23.31 23.08 23.21 0.0M
2024-11-15 23.18 23.18 23.06 23.12 0.0M
2024-11-14 23.43 23.43 23.13 23.19 0.0M
2024-11-13 23.58 23.58 23.21 23.22 0.0M
2024-11-12 23.56 23.61 23.32 23.33 0.0M
2024-11-11 23.73 23.89 23.63 23.66 0.0M
2024-11-08 23.84 23.88 23.65 23.80 0.0M
2024-11-07 23.68 23.73 23.49 23.54 0.0M
2024-11-06 23.66 23.67 23.53 23.53 0.0M
2024-11-05 23.84 23.92 23.64 23.82 0.0M
2024-11-04 23.53 23.68 23.52 23.65 0.0M
2024-11-01 23.67 23.79 23.44 23.46 0.0M
2024-10-31 23.92 23.92 23.52 23.72 0.1M
2024-10-30 23.87 24.00 23.87 23.88 0.0M
2024-10-29 23.72 23.85 23.67 23.84 0.1M
2024-10-28 23.99 24.03 23.85 23.91 0.0M
2024-10-25 24.24 24.24 23.83 23.83 0.0M
2024-10-24 23.72 23.94 23.72 23.81 0.0M
2024-10-23 23.99 24.08 23.70 23.70 0.0M
2024-10-22 24.04 24.16 23.89 24.09 0.0M
2024-10-21 24.25 24.25 23.89 24.04 0.0M
2024-10-18 24.49 24.58 24.32 24.32 0.0M
2024-10-17 24.44 24.58 24.44 24.53 0.0M
2024-10-16 24.51 24.63 24.50 24.51 0.0M
2024-10-15 24.27 24.54 24.27 24.43 0.0M
2024-10-14 24.16 24.23 23.90 24.23 0.0M
2024-10-11 23.98 24.16 23.93 24.16 0.0M
2024-10-10 24.08 24.08 23.90 23.94 0.0M
2024-10-09 23.98 24.10 23.88 23.88 0.0M
2024-10-08 23.87 24.20 23.78 24.00 0.0M
2024-10-07 24.11 24.16 23.78 23.78 0.0M
2024-10-04 24.25 24.31 24.10 24.18 0.0M
2024-10-03 24.23 24.40 24.23 24.32 0.0M
2024-10-02 24.42 24.42 24.26 24.32 0.0M
2024-10-01 24.33 24.43 24.26 24.43 0.0M
2024-09-30 24.41 24.41 24.15 24.26 0.0M
2024-09-27 24.47 24.47 24.29 24.36 0.0M
2024-09-26 24.40 24.48 24.09 24.38 0.0M
2024-09-25 24.36 24.38 24.09 24.29 0.0M
2024-09-24 24.28 24.36 24.09 24.26 0.0M
2024-09-23 24.39 24.39 24.16 24.17 0.0M
2024-09-20 24.36 24.36 24.14 24.20 0.0M
2024-09-19 24.15 24.25 24.07 24.21 0.0M
2024-09-18 23.95 24.08 23.94 24.04 0.0M
2024-09-17 23.89 24.07 23.89 23.99 0.0M
2024-09-16 23.92 23.96 23.81 23.89 0.0M
2024-09-13 23.85 23.85 23.75 23.80 0.0M
2024-09-12 24.00 24.15 23.97 24.12 0.0M
2024-09-11 24.07 24.07 23.95 23.96 0.0M
2024-09-10 24.03 24.04 23.92 23.96 0.0M
2024-09-09 23.80 24.12 23.80 24.03 0.0M
2024-09-06 23.77 23.84 23.60 23.69 0.0M
2024-09-05 23.63 23.74 23.63 23.74 0.0M
2024-09-04 23.63 23.63 23.62 23.63 0.0M
2024-09-03 23.57 23.58 23.53 23.55 0.0M
2024-08-30 23.62 23.62 23.42 23.54 0.0M
2024-08-29 23.53 23.57 23.50 23.56 0.0M
2024-08-28 23.48 23.56 23.42 23.50 0.0M
2024-08-27 23.38 23.41 23.35 23.41 0.0M
2024-08-26 23.39 23.44 23.34 23.35 0.0M
2024-08-23 23.17 23.35 23.14 23.34 0.0M
2024-08-22 23.18 23.20 23.06 23.14 0.0M
2024-08-21 23.10 23.25 23.04 23.14 0.0M
2024-08-20 23.15 23.18 23.01 23.11 0.0M
2024-08-19 22.94 23.15 22.94 23.10 0.0M
2024-08-16 22.86 23.00 22.86 22.94 0.0M
2024-08-15 22.86 22.98 22.74 22.96 0.0M
2024-08-14 22.84 23.00 22.66 22.99 0.0M
2024-08-13 22.51 22.76 22.50 22.76 0.0M
2024-08-12 22.37 22.48 22.35 22.47 0.0M
2024-08-09 22.18 22.37 22.18 22.37 0.0M
2024-08-08 22.10 22.17 22.03 22.17 0.0M
2024-08-07 22.04 22.18 22.03 22.12 0.0M
2024-08-06 21.95 22.06 21.78 21.95 0.0M
2024-08-05 21.80 21.89 21.50 21.76 0.0M
2024-08-02 21.66 21.97 21.66 21.95 0.0M
2024-08-01 21.85 21.98 21.79 21.98 0.0M
2024-07-31 22.00 22.00 21.71 21.76 0.0M
2024-07-30 21.90 21.96 21.81 21.95 0.0M
2024-07-29 22.00 22.00 21.80 21.94 0.0M
2024-07-26 21.81 21.98 21.81 21.98 0.0M
2024-07-25 21.89 21.99 21.73 21.81 0.0M
2024-07-24 21.99 21.99 21.80 21.80 0.0M
2024-07-23 21.99 21.99 21.90 21.99 0.0M
2024-07-22 22.00 22.00 21.85 21.99 0.0M
2024-07-19 21.93 21.93 21.85 21.85 0.0M
2024-07-18 21.83 21.94 21.83 21.83 0.0M
2024-07-17 21.85 21.85 21.76 21.80 0.0M
2024-07-16 21.95 21.95 21.77 21.85 0.0M
2024-07-15 21.90 21.90 21.80 21.88 0.0M
2024-07-12 21.67 21.89 21.67 21.80 0.0M
2024-07-11 21.66 21.74 21.60 21.70 0.0M
2024-07-10 21.59 21.66 21.45 21.66 0.0M
2024-07-09 21.65 21.65 21.52 21.59 0.0M
2024-07-08 21.71 21.82 21.66 21.75 0.0M
2024-07-05 21.66 21.83 21.66 21.83 0.0M
2024-07-03 21.71 21.77 21.66 21.66 0.0M
2024-07-02 21.58 21.65 21.52 21.65 0.0M
2024-07-01 21.65 21.65 21.42 21.48 0.0M
2024-06-28 21.59 21.68 21.44 21.65 0.0M
2024-06-27 21.55 21.62 21.47 21.57 0.0M
2024-06-26 21.53 21.53 21.40 21.44 0.0M
2024-06-25 21.44 21.56 21.38 21.49 0.0M
2024-06-24 21.43 21.51 21.40 21.51 0.0M
2024-06-21 21.39 21.44 21.16 21.43 0.0M
2024-06-20 21.26 21.38 21.23 21.27 0.0M
2024-06-18 21.30 21.40 21.19 21.32 0.0M
2024-06-17 21.28 21.36 21.12 21.15 0.0M
2024-06-14 21.48 21.49 21.23 21.49 0.0M
2024-06-13 21.70 21.85 21.17 21.67 0.0M
2024-06-12 21.97 21.99 21.55 21.60 0.0M
2024-06-11 21.53 21.53 21.35 21.40 0.0M
2024-06-10 21.65 21.65 21.32 21.40 0.0M
2024-06-07 21.54 21.55 21.40 21.52 0.0M
2024-06-06 21.59 21.83 21.59 21.75 0.0M
2024-06-05 21.50 21.80 21.46 21.74 0.0M
2024-06-04 21.53 21.60 21.50 21.59 0.0M
2024-06-03 21.28 21.51 21.28 21.51 0.0M
2024-05-31 21.20 21.32 21.01 21.19 0.0M
2024-05-30 20.99 21.10 20.95 21.09 0.0M
2024-05-29 21.06 21.06 20.80 20.86 0.0M
2024-05-28 21.20 21.41 21.05 21.10 0.0M
2024-05-24 21.21 21.23 21.17 21.23 0.0M
2024-05-23 21.52 21.52 21.04 21.12 0.0M
2024-05-22 21.52 21.52 21.36 21.43 0.0M
2024-05-21 21.68 21.68 21.36 21.52 0.0M
2024-05-20 21.60 21.63 21.45 21.60 0.0M
2024-05-17 21.68 21.68 21.42 21.60 0.0M
2024-05-16 21.67 21.71 21.61 21.61 0.0M
2024-05-15 21.48 21.67 21.47 21.67 0.0M
2024-05-14 21.67 21.67 21.37 21.37 0.0M
2024-05-13 21.67 21.67 21.46 21.59 0.0M
2024-05-10 21.50 21.58 21.37 21.58 0.0M
2024-05-09 21.60 21.60 21.37 21.40 0.0M
2024-05-08 21.74 21.75 21.46 21.51 0.0M
2024-05-07 21.86 21.93 21.64 21.93 0.0M
2024-05-06 21.68 21.84 21.54 21.84 0.0M
2024-05-03 21.47 21.63 21.30 21.63 0.0M
2024-05-02 21.40 21.46 21.01 21.30 0.0M
2024-05-01 21.45 21.45 21.00 21.18 0.0M
2024-04-30 21.33 21.45 21.13 21.13 0.0M
2024-04-29 21.24 21.40 21.22 21.34 0.0M
2024-04-26 21.27 21.37 21.27 21.37 0.0M
2024-04-25 21.34 21.46 21.19 21.46 0.0M
2024-04-24 21.52 21.61 21.23 21.61 0.0M
2024-04-23 21.28 21.50 21.28 21.50 0.0M
2024-04-22 21.10 21.13 21.10 21.13 0.0M
2024-04-19 21.06 21.20 20.94 20.99 0.0M
2024-04-18 21.23 21.23 20.83 21.03 0.0M
2024-04-17 21.01 21.28 21.01 21.20 0.0M
2024-04-16 20.89 21.05 20.69 20.90 0.0M
2024-04-15 21.08 21.24 20.62 20.93 0.0M
2024-04-12 21.26 21.29 21.16 21.24 0.0M
2024-04-11 21.45 21.45 21.18 21.24 0.0M
2024-04-10 21.60 21.67 21.32 21.38 0.0M
2024-04-09 21.76 21.86 21.55 21.75 0.0M
2024-04-08 21.89 21.99 21.74 21.83 0.0M
2024-04-05 21.90 21.99 21.80 21.84 0.0M
2024-04-04 22.06 22.24 21.97 21.97 0.0M
2024-04-03 21.66 22.04 21.66 22.01 0.0M
2024-04-02 21.90 22.09 21.78 22.00 0.0M
2024-04-01 22.08 22.08 21.92 22.05 0.0M
2024-03-28 22.32 22.63 22.05 22.05 0.0M
2024-03-27 22.40 22.49 22.19 22.19 0.0M
2024-03-26 22.55 22.55 22.17 22.20 0.0M
2024-03-25 22.53 22.53 22.45 22.47 0.0M
2024-03-22 22.80 22.80 22.48 22.55 0.0M
2024-03-21 22.79 22.82 22.63 22.63 0.0M
2024-03-20 22.70 22.86 22.62 22.63 0.0M
2024-03-19 22.69 22.82 22.58 22.82 0.0M
2024-03-18 22.55 22.64 22.53 22.58 0.0M
2024-03-15 22.56 22.73 22.55 22.55 0.0M
2024-03-14 22.90 22.90 22.60 22.75 0.0M
2024-03-13 23.19 23.24 23.13 23.14 0.0M
2024-03-12 23.08 23.15 22.98 23.10 0.0M
2024-03-11 23.01 23.02 22.93 23.02 0.0M
2024-03-08 22.90 23.05 22.90 23.05 0.0M
2024-03-07 22.86 22.92 22.80 22.90 0.0M
2024-03-06 22.62 22.90 22.60 22.71 0.0M
2024-03-05 22.48 22.57 22.26 22.57 0.0M
2024-03-04 22.52 22.54 22.35 22.35 0.0M
2024-03-01 22.61 23.07 22.31 22.44 0.0M
2024-02-29 22.66 22.80 22.41 22.41 0.0M
2024-02-28 22.70 22.70 22.51 22.63 0.0M
2024-02-27 22.61 22.79 22.54 22.63 0.0M
2024-02-26 22.71 22.89 22.64 22.72 0.0M
2024-02-23 22.68 22.85 22.62 22.71 0.0M
2024-02-22 22.68 22.68 22.52 22.53 0.0M
2024-02-21 22.65 22.68 22.56 22.56 0.0M
2024-02-20 22.67 22.67 22.61 22.61 0.0M
2024-02-16 22.88 22.88 22.58 22.58 0.0M
2024-02-15 23.00 23.00 22.70 22.91 0.0M
2024-02-14 22.98 22.99 22.83 22.83 0.0M
2024-02-13 22.61 22.95 22.61 22.75 0.0M
2024-02-12 22.80 23.06 22.80 23.03 0.0M
2024-02-09 22.70 22.97 22.70 22.97 0.0M
2024-02-08 22.65 22.68 22.60 22.67 0.0M
2024-02-07 22.46 22.70 22.37 22.63 0.0M
2024-02-06 22.32 22.57 22.32 22.57 0.0M
2024-02-05 22.56 22.57 22.34 22.42 0.0M
2024-02-02 22.69 22.76 22.56 22.63 0.0M
2024-02-01 22.65 22.81 22.37 22.81 0.0M
2024-01-31 22.42 22.65 22.42 22.46 0.0M
2024-01-30 22.48 22.51 22.39 22.51 0.0M
2024-01-29 22.20 22.43 22.20 22.43 0.0M
2024-01-26 22.13 22.32 22.09 22.23 0.0M
2024-01-25 22.12 22.30 22.00 22.15 0.0M
2024-01-24 22.10 22.11 22.00 22.08 0.0M
2024-01-23 22.31 22.31 22.03 22.07 0.0M
2024-01-22 22.08 22.34 22.08 22.28 0.0M
2024-01-19 21.95 22.10 21.92 22.09 0.0M
2024-01-18 22.14 22.33 21.99 22.07 0.0M
2024-01-17 22.05 22.18 22.05 22.10 0.0M
2024-01-16 22.18 22.30 22.15 22.29 0.0M
2024-01-12 22.34 22.40 22.33 22.35 0.0M
2024-01-11 22.28 22.40 22.28 22.30 0.0M
2024-01-10 22.16 22.40 22.16 22.30 0.0M
2024-01-09 22.18 22.40 22.18 22.38 0.0M
2024-01-08 21.98 22.19 21.93 22.17 0.0M
2024-01-05 22.02 22.16 21.97 21.99 0.0M
2024-01-04 22.20 22.20 21.92 22.05 0.0M
2024-01-03 22.02 22.08 21.96 22.00 0.0M
2024-01-02 21.97 22.40 21.97 22.10 0.0M