Digitalbridge Group Inc Pref H

DBRG_ph
🏛️ 美国 →
22.35
最后更新: 2025-09-30
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 25.28 25.57 25.28 25.57 0.0M
2021-12-30 25.26 25.37 25.25 25.37 0.0M
2021-12-29 25.21 25.29 24.98 25.25 0.0M
2021-12-28 25.25 25.29 25.19 25.25 0.0M
2021-12-27 25.21 25.23 25.17 25.23 0.0M
2021-12-23 25.20 25.23 25.15 25.17 0.0M
2021-12-22 25.16 25.20 25.13 25.13 0.0M
2021-12-21 25.09 25.14 25.08 25.13 0.0M
2021-12-20 25.07 25.17 25.06 25.09 0.0M
2021-12-17 25.06 25.13 25.04 25.09 0.0M
2021-12-16 25.11 25.16 25.09 25.10 0.0M
2021-12-15 25.11 25.15 25.08 25.15 0.0M
2021-12-14 25.11 25.14 25.08 25.10 0.0M
2021-12-13 25.07 25.14 25.04 25.14 0.0M
2021-12-10 25.08 25.11 25.07 25.10 0.0M
2021-12-09 25.04 25.13 25.04 25.09 0.0M
2021-12-08 25.07 25.07 25.04 25.04 0.0M
2021-12-07 25.07 25.09 25.02 25.07 0.0M
2021-12-06 25.02 25.06 25.01 25.02 0.0M
2021-12-03 25.01 25.12 24.98 25.04 0.1M
2021-12-02 24.92 25.05 24.88 24.99 0.0M
2021-12-01 24.88 25.00 24.85 24.98 0.0M
2021-11-30 25.06 25.07 24.70 24.79 0.2M
2021-11-29 25.05 25.05 25.03 25.03 0.0M
2021-11-26 25.00 25.06 25.00 25.02 0.0M
2021-11-24 25.00 25.05 25.00 25.05 0.0M
2021-11-23 25.01 25.05 25.01 25.05 0.0M
2021-11-22 25.07 25.07 25.00 25.05 0.0M
2021-11-19 25.00 25.05 24.99 25.05 0.0M
2021-11-18 25.01 25.05 25.00 25.03 0.0M
2021-11-17 25.06 25.10 24.96 25.01 0.1M
2021-11-16 25.08 25.14 25.05 25.08 0.0M
2021-11-15 25.10 25.13 25.09 25.11 0.0M
2021-11-12 25.10 25.15 25.10 25.14 0.1M
2021-11-11 25.08 25.08 25.08 25.08 0.0M
2021-11-10 25.11 25.12 25.07 25.08 0.0M
2021-11-09 25.13 25.14 25.10 25.12 0.0M
2021-11-08 25.10 25.18 25.00 25.13 0.0M
2021-11-05 25.23 25.23 25.10 25.16 0.1M
2021-11-04 25.24 25.30 25.20 25.23 0.1M
2021-11-03 25.29 25.29 25.26 25.27 0.0M
2021-11-02 25.24 25.34 25.24 25.24 0.0M
2021-11-01 25.32 25.40 25.24 25.24 0.0M
2021-10-29 25.35 25.47 25.24 25.47 0.0M
2021-10-28 25.25 25.35 25.24 25.32 0.0M
2021-10-27 25.35 25.35 25.24 25.24 0.0M
2021-10-26 25.30 25.33 25.26 25.27 0.0M
2021-10-25 25.40 25.40 25.30 25.31 0.0M
2021-10-22 25.35 25.47 25.35 25.39 0.0M
2021-10-21 25.26 25.40 25.25 25.36 0.0M
2021-10-20 25.16 25.28 25.16 25.28 0.0M
2021-10-19 25.20 25.27 25.20 25.22 0.0M
2021-10-18 25.15 25.26 25.15 25.22 0.0M
2021-10-15 25.22 25.22 25.14 25.18 0.0M
2021-10-14 25.11 25.15 25.07 25.14 0.0M
2021-10-13 25.12 25.14 25.06 25.11 0.0M
2021-10-12 25.08 25.15 25.05 25.06 0.0M
2021-10-11 25.22 25.22 25.13 25.16 0.0M
2021-10-08 25.04 25.15 25.01 25.13 0.0M
2021-10-07 25.10 25.14 25.02 25.02 0.0M
2021-10-06 25.47 25.58 25.45 25.56 0.0M
2021-10-05 25.54 25.55 25.45 25.46 0.0M
2021-10-04 25.49 25.58 25.43 25.54 0.0M
2021-10-01 25.53 25.63 25.50 25.50 0.0M
2021-09-30 25.64 25.70 25.43 25.53 0.0M
2021-09-29 25.66 25.75 25.58 25.75 0.0M
2021-09-28 25.46 25.63 25.46 25.63 0.0M
2021-09-27 25.69 25.74 25.49 25.74 0.0M
2021-09-24 25.47 25.67 25.44 25.67 0.0M
2021-09-23 25.65 25.69 25.56 25.67 0.0M
2021-09-22 25.58 25.63 25.54 25.63 0.0M
2021-09-21 25.58 25.58 25.43 25.43 0.0M
2021-09-20 25.52 25.60 25.40 25.41 0.0M
2021-09-17 25.70 25.70 25.70 25.70 0.0M
2021-09-16 25.70 25.70 25.70 25.70 0.0M
2021-09-15 25.66 25.66 25.56 25.59 0.0M
2021-09-14 25.46 25.76 25.46 25.64 0.0M
2021-09-13 25.47 25.61 25.46 25.46 0.0M
2021-09-10 25.44 25.63 25.44 25.59 0.0M
2021-09-09 25.40 25.51 25.40 25.51 0.0M
2021-09-08 25.45 25.52 25.36 25.49 0.0M
2021-09-07 25.42 25.60 25.36 25.55 0.0M
2021-09-03 25.47 25.57 25.39 25.48 0.0M
2021-09-02 25.50 25.60 25.50 25.60 0.0M
2021-09-01 25.50 25.55 25.39 25.55 0.0M
2021-08-31 25.31 25.60 25.31 25.57 0.0M
2021-08-30 25.28 25.62 25.28 25.59 0.0M
2021-08-27 25.32 25.58 25.31 25.58 0.0M
2021-08-26 25.29 25.32 25.29 25.29 0.0M
2021-08-25 25.49 25.49 25.30 25.43 0.0M
2021-08-24 25.32 25.43 25.31 25.40 0.0M
2021-08-23 25.43 25.59 25.29 25.33 0.0M
2021-08-20 25.41 25.44 25.41 25.43 0.0M
2021-08-19 25.33 25.34 25.29 25.34 0.0M
2021-08-18 25.23 25.30 25.23 25.30 0.0M
2021-08-17 25.30 25.42 25.30 25.30 0.0M
2021-08-16 25.32 25.38 25.29 25.32 0.0M
2021-08-13 25.30 25.44 25.27 25.32 0.0M
2021-08-12 25.19 25.29 25.15 25.26 0.0M
2021-08-11 25.20 25.23 25.15 25.15 0.0M
2021-08-10 25.21 25.23 25.15 25.19 0.0M
2021-08-09 25.60 25.60 25.22 25.22 0.0M
2021-08-06 25.52 25.64 25.52 25.64 0.0M
2021-08-05 25.62 25.66 25.56 25.56 0.0M
2021-08-04 25.38 25.65 25.34 25.65 0.0M
2021-08-03 25.52 25.56 25.49 25.52 0.0M
2021-08-02 25.34 25.50 25.22 25.50 0.0M
2021-07-30 25.10 25.39 25.10 25.34 0.0M
2021-07-29 25.06 25.12 25.06 25.12 0.0M
2021-07-28 25.10 25.12 25.08 25.12 0.0M
2021-07-27 25.10 25.10 25.05 25.09 0.0M
2021-07-26 25.10 25.17 25.10 25.13 0.0M
2021-07-23 25.17 25.17 25.05 25.09 0.0M
2021-07-22 25.19 25.21 25.16 25.17 0.0M
2021-07-21 25.15 25.20 25.09 25.20 0.0M
2021-07-20 25.10 25.14 25.09 25.09 0.0M
2021-07-19 25.04 25.12 25.04 25.08 0.0M
2021-07-16 24.95 25.17 24.95 25.12 0.0M
2021-07-15 25.04 25.04 24.93 24.96 0.0M
2021-07-14 25.11 25.11 24.95 24.98 0.0M
2021-07-13 25.12 25.12 25.01 25.06 0.0M
2021-07-12 25.20 25.20 25.07 25.10 0.0M
2021-07-09 25.01 25.16 25.01 25.16 0.0M
2021-07-08 25.05 25.10 24.98 25.05 0.3M
2021-07-07 25.54 25.54 25.46 25.50 0.0M
2021-07-06 25.60 25.60 25.44 25.56 0.0M
2021-07-02 25.69 25.70 25.60 25.69 0.0M
2021-07-01 25.73 25.85 25.69 25.70 0.0M
2021-06-30 25.81 25.94 25.68 25.74 0.1M
2021-06-29 25.75 26.00 25.70 25.85 0.0M
2021-06-28 25.56 25.77 25.48 25.77 0.0M
2021-06-25 25.44 25.74 25.41 25.68 0.0M
2021-06-24 25.35 25.48 25.35 25.48 0.0M
2021-06-23 25.40 25.60 25.38 25.38 0.0M
2021-06-22 25.39 25.40 25.29 25.40 0.0M
2021-06-21 25.31 25.46 25.28 25.40 0.0M
2021-06-18 25.26 25.40 25.21 25.40 0.0M
2021-06-17 25.32 25.40 25.30 25.32 0.0M
2021-06-16 25.43 25.43 25.34 25.39 0.0M
2021-06-15 25.43 25.44 25.31 25.44 0.0M
2021-06-14 25.25 25.44 25.24 25.44 0.0M
2021-06-11 25.40 25.40 25.31 25.37 0.0M
2021-06-10 25.36 25.37 25.24 25.29 0.0M
2021-06-09 25.39 25.40 24.89 25.28 0.6M
2021-06-08 25.35 25.35 25.06 25.27 0.0M
2021-06-07 25.00 25.37 25.00 25.37 0.0M
2021-06-04 24.93 25.05 24.93 25.03 0.0M
2021-06-03 24.98 25.00 24.96 25.00 0.0M
2021-06-02 25.00 25.00 24.95 24.99 0.1M
2021-06-01 24.96 24.98 24.93 24.95 0.0M
2021-05-28 24.95 24.99 24.85 24.95 0.1M
2021-05-27 24.95 25.07 24.85 24.95 0.1M
2021-05-26 25.01 25.01 24.92 24.93 0.0M
2021-05-25 24.98 24.99 24.90 24.91 0.0M
2021-05-24 25.00 25.00 24.96 24.98 0.0M
2021-05-21 25.00 25.00 24.98 25.00 0.0M
2021-05-20 24.95 25.00 24.90 24.91 0.0M
2021-05-19 24.84 24.97 24.84 24.91 0.0M
2021-05-18 24.81 24.90 24.80 24.84 0.0M
2021-05-17 24.85 24.91 24.72 24.76 0.0M
2021-05-14 24.76 24.92 24.71 24.85 0.0M
2021-05-13 24.73 24.80 24.70 24.80 0.0M
2021-05-12 24.74 24.94 24.65 24.65 0.1M
2021-05-11 24.88 24.96 24.88 24.92 0.0M
2021-05-10 25.00 25.00 24.90 24.97 0.0M
2021-05-07 25.00 25.01 24.96 25.00 0.0M
2021-05-06 24.90 25.00 24.90 25.00 0.0M
2021-05-05 24.92 25.01 24.83 24.90 0.0M
2021-05-04 24.97 25.00 24.92 24.93 0.0M
2021-05-03 24.89 24.98 24.89 24.97 0.0M
2021-04-30 24.98 24.99 24.81 24.83 0.0M
2021-04-29 24.91 25.00 24.91 25.00 0.0M
2021-04-28 24.96 25.00 24.69 24.95 0.0M
2021-04-27 24.97 25.00 24.97 25.00 0.0M
2021-04-26 24.99 25.00 24.94 25.00 0.0M
2021-04-23 24.95 25.00 24.85 24.98 0.0M
2021-04-22 24.90 24.97 24.90 24.97 0.0M
2021-04-21 24.98 24.98 24.91 24.97 0.0M
2021-04-20 24.95 25.00 24.78 24.96 0.1M
2021-04-19 24.91 24.99 24.90 24.95 0.0M
2021-04-16 25.10 25.10 24.90 24.95 0.0M
2021-04-15 25.13 25.13 24.90 24.93 0.1M
2021-04-14 24.99 25.06 24.95 25.00 0.0M
2021-04-13 24.94 25.04 24.94 25.03 0.0M
2021-04-12 24.91 25.05 24.91 24.98 0.0M
2021-04-09 25.03 25.03 24.87 24.92 0.0M
2021-04-08 25.35 25.39 25.24 25.33 0.0M
2021-04-07 25.31 25.48 25.31 25.35 0.0M
2021-04-06 25.30 25.42 25.22 25.32 0.1M
2021-04-05 25.15 25.35 25.15 25.24 0.0M
2021-04-01 25.01 25.23 24.94 25.23 0.1M
2021-03-31 24.97 25.07 24.97 24.98 0.1M
2021-03-30 24.91 24.99 24.91 24.97 0.0M
2021-03-29 24.93 24.93 24.92 24.93 0.0M
2021-03-26 25.01 25.01 24.93 24.93 0.0M
2021-03-25 24.95 24.95 24.82 24.86 0.0M
2021-03-24 25.00 25.00 24.85 24.92 0.0M
2021-03-23 24.90 25.00 24.60 24.95 0.0M
2021-03-22 24.81 24.94 24.81 24.82 0.0M
2021-03-19 25.07 25.11 24.95 24.99 0.0M
2021-03-18 24.80 24.90 24.80 24.90 0.0M
2021-03-17 24.95 24.96 24.80 24.80 0.0M
2021-03-16 24.87 25.09 24.85 24.90 0.1M
2021-03-15 24.93 25.00 24.90 24.93 0.0M
2021-03-12 24.85 24.91 24.85 24.90 0.0M
2021-03-11 24.82 24.99 24.82 24.99 0.0M
2021-03-10 24.87 24.95 24.62 24.95 0.0M
2021-03-09 24.79 24.92 24.69 24.92 0.0M
2021-03-08 24.53 24.84 24.44 24.77 0.0M
2021-03-05 24.53 24.60 24.26 24.58 0.0M
2021-03-04 24.33 24.50 24.33 24.49 0.0M
2021-03-03 24.29 24.47 24.29 24.43 0.0M
2021-03-02 24.30 24.36 24.30 24.36 0.0M
2021-03-01 24.14 24.33 24.14 24.28 0.0M
2021-02-26 23.97 24.29 23.96 24.29 0.0M
2021-02-25 23.97 24.05 23.83 23.96 0.0M
2021-02-24 23.99 24.00 23.84 23.97 0.0M
2021-02-23 23.82 24.00 23.82 24.00 0.0M
2021-02-22 23.72 24.08 23.69 24.02 0.0M
2021-02-19 23.90 23.91 23.72 23.72 0.0M
2021-02-18 23.99 24.00 23.70 23.70 0.0M
2021-02-17 24.22 24.26 24.00 24.00 0.0M
2021-02-16 23.97 24.42 23.97 24.35 0.0M
2021-02-12 23.86 24.30 23.86 24.30 0.0M
2021-02-11 24.03 24.26 23.84 24.25 0.1M
2021-02-10 24.19 24.25 23.93 24.00 0.0M
2021-02-09 23.95 24.05 23.86 24.05 0.1M
2021-02-08 23.83 23.87 23.57 23.80 0.0M
2021-02-05 23.89 23.89 23.64 23.74 0.0M
2021-02-04 23.64 23.76 23.64 23.74 0.0M
2021-02-03 23.39 23.59 23.39 23.59 0.0M
2021-02-02 23.43 23.50 23.40 23.40 0.0M
2021-02-01 23.16 23.34 23.16 23.30 0.0M
2021-01-29 23.19 23.37 23.03 23.30 0.0M
2021-01-28 23.19 23.36 23.19 23.26 0.0M
2021-01-27 23.59 23.59 23.13 23.13 0.0M
2021-01-26 23.69 23.83 23.59 23.59 0.0M
2021-01-25 23.71 23.73 23.56 23.56 0.0M
2021-01-22 23.53 23.79 23.51 23.66 0.0M
2021-01-21 23.66 23.80 23.53 23.74 0.0M
2021-01-20 23.75 23.75 23.70 23.75 0.0M
2021-01-19 23.95 23.95 23.66 23.75 0.0M
2021-01-15 23.96 23.96 23.74 23.85 0.0M
2021-01-14 23.69 23.89 23.67 23.73 0.1M
2021-01-13 23.98 23.98 23.63 23.63 0.0M
2021-01-12 23.62 23.88 23.52 23.80 0.0M
2021-01-11 23.66 23.80 23.51 23.71 0.0M
2021-01-08 23.53 24.00 23.53 23.81 0.0M
2021-01-07 23.81 24.10 23.53 24.02 0.0M
2021-01-06 24.07 24.18 24.06 24.10 0.0M
2021-01-05 23.94 24.25 23.81 24.25 0.0M
2021-01-04 23.51 23.94 23.51 23.94 0.0M