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
2024-12-31 24.85 25.15 24.85 25.11 0.1M
2024-12-30 24.93 25.43 24.75 25.15 0.0M
2024-12-27 25.00 25.24 24.73 24.95 0.0M
2024-12-26 24.85 25.06 24.77 25.06 0.0M
2024-12-24 25.04 25.04 24.80 24.83 0.0M
2024-12-23 25.13 25.13 24.85 25.00 0.0M
2024-12-20 24.85 25.13 24.85 25.00 0.0M
2024-12-19 24.80 24.86 24.56 24.82 0.0M
2024-12-18 25.01 25.02 24.84 24.85 0.0M
2024-12-17 24.90 25.21 24.90 25.01 0.0M
2024-12-16 25.00 25.21 24.91 24.95 0.0M
2024-12-13 25.09 25.20 24.86 24.91 0.0M
2024-12-12 25.17 25.24 24.81 25.16 0.0M
2024-12-11 25.02 25.31 24.90 24.92 0.0M
2024-12-10 24.85 25.18 24.85 25.01 0.0M
2024-12-09 24.96 24.98 24.80 24.80 0.0M
2024-12-06 25.05 25.35 24.80 24.95 0.0M
2024-12-05 24.89 25.19 24.70 25.05 0.0M
2024-12-04 25.08 25.15 24.87 25.05 0.0M
2024-12-03 24.84 25.17 24.84 24.90 0.0M
2024-12-02 25.04 25.15 24.84 25.08 0.0M
2024-11-29 24.50 25.35 24.46 25.20 0.1M
2024-11-27 25.18 25.18 24.42 24.53 0.0M
2024-11-26 24.36 24.37 24.14 24.17 0.0M
2024-11-25 24.70 24.70 24.50 24.65 0.0M
2024-11-22 24.76 24.87 24.30 24.73 0.0M
2024-11-21 24.57 24.88 24.40 24.75 0.0M
2024-11-20 24.94 24.94 24.20 24.59 0.0M
2024-11-19 25.03 25.03 24.68 24.85 0.0M
2024-11-18 24.80 24.97 24.69 24.96 0.0M
2024-11-15 24.88 25.05 24.88 24.90 0.0M
2024-11-14 24.79 24.90 24.70 24.84 0.0M
2024-11-13 24.90 24.95 24.79 24.87 0.0M
2024-11-12 25.00 25.03 24.69 24.69 0.0M
2024-11-11 24.98 24.99 24.98 24.99 0.0M
2024-11-08 24.99 25.07 24.96 25.05 0.0M
2024-11-07 25.10 25.10 24.98 25.00 0.0M
2024-11-06 25.01 25.10 24.83 25.10 0.0M
2024-11-05 25.10 25.17 25.02 25.17 0.0M
2024-11-04 25.01 25.21 25.01 25.01 0.0M
2024-11-01 25.02 25.02 24.53 25.01 0.0M
2024-10-31 24.87 25.29 24.87 25.28 0.0M
2024-10-30 25.36 25.36 24.69 24.69 0.0M
2024-10-29 25.25 25.25 24.99 24.99 0.0M
2024-10-28 25.15 25.40 24.98 25.26 0.0M
2024-10-25 25.20 25.20 24.99 25.08 0.0M
2024-10-24 25.12 25.25 25.05 25.25 0.0M
2024-10-23 25.02 25.13 24.78 25.00 0.0M
2024-10-22 25.06 25.25 24.76 25.24 0.0M
2024-10-21 25.07 25.09 24.93 25.07 0.0M
2024-10-18 25.10 25.12 25.00 25.08 0.0M
2024-10-17 25.15 25.25 25.03 25.13 0.0M
2024-10-16 25.45 25.45 25.28 25.33 0.0M
2024-10-15 25.35 25.39 25.20 25.33 0.0M
2024-10-14 25.22 25.22 24.96 25.20 0.0M
2024-10-11 24.35 25.32 24.35 25.32 0.0M
2024-10-10 24.70 24.79 24.43 24.63 0.0M
2024-10-09 25.00 25.33 25.00 25.08 0.0M
2024-10-08 25.13 25.42 24.96 24.96 0.0M
2024-10-07 25.28 25.31 25.12 25.13 0.0M
2024-10-04 25.43 25.44 25.35 25.35 0.0M
2024-10-03 25.45 25.49 25.29 25.43 0.0M
2024-10-02 25.25 25.46 25.25 25.35 0.0M
2024-10-01 25.55 25.55 25.27 25.49 0.0M
2024-09-30 24.90 25.80 24.90 25.65 0.1M
2024-09-27 24.90 25.00 24.81 24.99 0.0M
2024-09-26 24.78 24.98 24.78 24.90 0.0M
2024-09-25 24.91 25.05 24.87 24.87 0.0M
2024-09-24 24.58 25.16 24.57 25.16 0.0M
2024-09-23 24.65 24.99 24.50 24.84 0.0M
2024-09-20 24.50 24.75 24.50 24.65 0.0M
2024-09-19 24.75 24.80 24.50 24.54 0.0M
2024-09-18 24.35 24.89 24.35 24.60 0.0M
2024-09-17 24.49 24.65 24.21 24.65 0.0M
2024-09-16 24.26 24.43 24.08 24.43 0.0M
2024-09-13 24.03 24.20 24.03 24.17 0.0M
2024-09-12 23.84 24.12 23.84 23.99 0.0M
2024-09-11 23.80 23.98 23.80 23.92 0.0M
2024-09-10 23.82 23.84 23.79 23.81 0.0M
2024-09-09 23.80 23.81 23.78 23.79 0.0M
2024-09-06 23.88 23.88 23.64 23.68 0.0M
2024-09-05 23.92 24.07 23.75 23.84 0.0M
2024-09-04 23.39 23.98 23.39 23.98 0.0M
2024-09-03 24.00 24.00 23.75 23.94 0.0M
2024-08-30 23.73 24.04 23.73 23.94 0.0M
2024-08-29 24.06 24.14 23.95 24.01 0.0M
2024-08-28 23.94 24.18 23.93 23.99 0.0M
2024-08-27 23.75 24.05 23.75 23.88 0.0M
2024-08-26 24.08 24.10 23.84 23.91 0.0M
2024-08-23 23.27 24.11 23.27 23.84 0.0M
2024-08-22 23.75 23.95 23.75 23.91 0.0M
2024-08-21 23.89 23.95 23.85 23.95 0.0M
2024-08-20 24.04 24.04 23.60 23.95 0.0M
2024-08-19 23.92 24.05 23.92 23.93 0.0M
2024-08-16 23.74 24.05 23.70 24.02 0.0M
2024-08-15 23.77 23.77 23.06 23.74 0.0M
2024-08-14 23.54 23.73 23.54 23.64 0.0M
2024-08-13 22.96 23.50 22.84 23.50 0.0M
2024-08-12 23.13 23.50 22.77 22.82 0.0M
2024-08-09 22.90 22.93 22.69 22.77 0.0M
2024-08-08 22.70 23.12 22.58 22.82 0.0M
2024-08-07 22.60 22.74 22.38 22.65 0.0M
2024-08-06 22.70 22.93 22.60 22.60 0.0M
2024-08-05 22.80 22.89 21.65 22.60 0.0M
2024-08-02 22.92 23.02 22.90 22.92 0.0M
2024-08-01 23.04 23.07 22.71 22.88 0.0M
2024-07-31 23.06 23.30 22.73 23.04 0.0M
2024-07-30 23.14 23.34 22.95 22.97 0.0M
2024-07-29 23.26 23.26 22.95 23.06 0.0M
2024-07-26 22.95 23.17 22.85 23.17 0.0M
2024-07-25 22.70 22.86 22.70 22.83 0.0M
2024-07-24 22.96 22.96 22.52 22.61 0.0M
2024-07-23 22.84 22.86 22.78 22.80 0.0M
2024-07-22 22.68 23.00 22.68 22.88 0.0M
2024-07-19 22.46 22.96 22.45 22.67 0.0M
2024-07-18 22.59 22.63 22.42 22.50 0.0M
2024-07-17 22.45 22.63 22.45 22.48 0.1M
2024-07-16 22.69 22.71 22.41 22.41 0.0M
2024-07-15 23.02 23.04 22.46 22.46 0.0M
2024-07-12 22.99 23.08 22.76 22.88 0.0M
2024-07-11 22.83 23.30 22.80 22.86 0.0M
2024-07-10 22.77 23.31 22.55 22.77 0.0M
2024-07-09 23.56 23.59 23.02 23.02 0.0M
2024-07-08 24.12 24.19 23.97 24.02 0.0M
2024-07-05 24.10 24.17 24.07 24.09 0.0M
2024-07-03 23.92 24.15 23.84 24.10 0.0M
2024-07-02 24.00 24.08 23.75 23.94 0.0M
2024-07-01 23.76 24.00 23.69 23.98 0.0M
2024-06-28 23.62 23.99 23.59 23.75 0.0M
2024-06-27 23.58 23.84 23.42 23.63 0.0M
2024-06-26 23.57 23.69 23.40 23.53 0.0M
2024-06-25 23.76 23.76 23.56 23.69 0.0M
2024-06-24 23.53 23.83 23.53 23.75 0.0M
2024-06-21 23.60 23.61 23.57 23.61 0.0M
2024-06-20 23.53 23.61 23.50 23.59 0.0M
2024-06-18 23.55 23.63 23.44 23.62 0.0M
2024-06-17 23.70 23.70 23.46 23.53 0.0M
2024-06-14 23.64 23.74 23.64 23.74 0.0M
2024-06-13 23.62 23.62 23.62 23.62 0.0M
2024-06-12 23.70 23.95 23.61 23.75 0.0M
2024-06-11 23.52 23.79 23.52 23.79 0.0M
2024-06-10 23.60 23.77 23.60 23.60 0.0M
2024-06-07 23.60 23.65 23.46 23.47 0.0M
2024-06-06 23.60 23.70 23.52 23.60 0.0M
2024-06-05 23.66 23.70 23.53 23.57 0.0M
2024-06-04 23.85 23.87 23.64 23.71 0.0M
2024-06-03 23.77 23.81 23.53 23.80 0.0M
2024-05-31 23.60 23.60 22.92 23.39 0.0M
2024-05-30 23.33 23.54 23.03 23.49 0.0M
2024-05-29 23.40 23.40 23.40 23.40 0.0M
2024-05-28 23.60 23.60 23.30 23.45 0.0M
2024-05-24 23.47 23.53 23.23 23.53 0.0M
2024-05-23 23.43 23.45 23.27 23.30 0.0M
2024-05-22 23.12 23.38 23.12 23.34 0.0M
2024-05-21 23.45 23.45 23.06 23.11 0.0M
2024-05-20 23.20 23.39 23.16 23.16 0.0M
2024-05-17 23.21 23.34 23.21 23.34 0.0M
2024-05-16 22.93 23.32 22.90 23.21 0.0M
2024-05-15 22.99 23.00 22.84 23.00 0.0M
2024-05-14 22.94 23.00 22.81 22.99 0.0M
2024-05-13 22.70 22.95 22.64 22.95 0.0M
2024-05-10 22.87 23.08 22.65 22.65 0.0M
2024-05-09 22.93 22.93 22.73 22.79 0.0M
2024-05-08 23.10 23.10 22.96 22.98 0.0M
2024-05-07 23.22 23.22 23.07 23.14 0.0M
2024-05-06 22.85 23.06 22.81 23.06 0.0M
2024-05-03 22.97 22.97 22.81 22.81 0.0M
2024-05-02 22.59 22.98 22.52 22.55 0.0M
2024-05-01 22.31 22.61 22.16 22.61 0.0M
2024-04-30 22.69 22.69 22.38 22.38 0.0M
2024-04-29 22.62 22.88 22.31 22.70 0.0M
2024-04-26 22.44 22.63 22.33 22.43 0.0M
2024-04-25 22.54 22.54 22.17 22.38 0.0M
2024-04-24 22.43 22.60 22.31 22.31 0.0M
2024-04-23 22.31 22.50 22.10 22.46 0.0M
2024-04-22 22.66 23.01 22.17 22.23 0.0M
2024-04-19 22.96 22.96 22.59 22.59 0.0M
2024-04-18 22.88 22.88 22.71 22.75 0.0M
2024-04-17 23.07 23.08 22.84 22.90 0.0M
2024-04-16 23.35 23.35 22.92 23.07 0.0M
2024-04-15 23.48 23.48 22.75 22.80 0.0M
2024-04-12 23.05 23.36 23.00 23.25 0.0M
2024-04-11 23.03 23.09 22.95 22.97 0.0M
2024-04-10 23.25 23.25 23.01 23.07 0.0M
2024-04-09 23.50 23.65 23.25 23.51 0.0M
2024-04-08 24.10 24.10 23.76 23.96 0.0M
2024-04-05 24.10 24.29 24.10 24.14 0.0M
2024-04-04 24.00 24.16 24.00 24.04 0.0M
2024-04-03 23.80 23.99 23.80 23.93 0.0M
2024-04-02 23.67 23.84 23.62 23.68 0.0M
2024-04-01 23.83 23.83 23.50 23.65 0.0M
2024-03-28 24.00 24.00 23.39 23.41 0.0M
2024-03-27 23.85 24.00 23.85 23.90 0.0M
2024-03-26 23.81 23.98 23.81 23.84 0.0M
2024-03-25 23.83 23.90 23.75 23.90 0.0M
2024-03-22 23.91 24.00 23.77 23.92 0.0M
2024-03-21 24.00 24.00 23.72 23.72 0.0M
2024-03-20 24.00 24.15 23.95 24.03 0.0M
2024-03-19 23.86 24.03 23.86 23.99 0.0M
2024-03-18 23.93 23.97 23.87 23.87 0.0M
2024-03-15 23.95 23.99 23.84 23.95 0.0M
2024-03-14 23.92 24.00 23.70 24.00 0.0M
2024-03-13 24.06 24.06 23.94 23.98 0.0M
2024-03-12 23.67 23.91 23.67 23.90 0.0M
2024-03-11 24.01 24.15 23.80 23.93 0.0M
2024-03-08 24.15 24.15 24.00 24.00 0.0M
2024-03-07 24.33 24.37 24.08 24.09 0.0M
2024-03-06 24.25 24.30 24.25 24.28 0.0M
2024-03-05 24.25 24.34 24.25 24.33 0.0M
2024-03-04 24.06 24.29 24.06 24.25 0.0M
2024-03-01 24.05 24.10 24.00 24.10 0.0M
2024-02-29 24.18 24.32 23.85 24.01 0.0M
2024-02-28 24.20 24.24 24.09 24.14 0.0M
2024-02-27 24.19 24.23 24.05 24.06 0.0M
2024-02-26 24.25 24.25 24.00 24.00 0.0M
2024-02-23 24.16 24.24 24.11 24.17 0.0M
2024-02-22 24.15 24.27 24.11 24.17 0.0M
2024-02-21 24.13 24.13 24.00 24.01 0.0M
2024-02-20 23.78 24.26 23.40 24.07 0.0M
2024-02-16 23.60 23.96 23.60 23.78 0.0M
2024-02-15 23.40 23.75 23.21 23.75 0.0M
2024-02-14 23.37 23.40 23.34 23.40 0.0M
2024-02-13 23.30 23.40 23.20 23.20 0.0M
2024-02-12 23.25 23.35 23.25 23.35 0.0M
2024-02-09 23.23 23.30 23.21 23.30 0.0M
2024-02-08 23.10 23.25 23.10 23.24 0.0M
2024-02-07 23.16 23.22 23.11 23.20 0.0M
2024-02-06 23.15 23.19 23.06 23.06 0.0M
2024-02-05 23.23 23.23 23.03 23.14 0.0M
2024-02-02 23.08 23.25 23.04 23.23 0.0M
2024-02-01 23.11 23.13 23.05 23.05 0.0M
2024-01-31 23.20 23.20 23.03 23.03 0.0M
2024-01-30 23.07 23.07 23.02 23.05 0.0M
2024-01-29 23.20 23.20 23.05 23.14 0.0M
2024-01-26 23.20 23.20 23.17 23.20 0.0M
2024-01-25 23.13 23.20 23.05 23.17 0.0M
2024-01-24 22.95 23.11 22.95 23.05 0.0M
2024-01-23 23.15 23.15 23.00 23.10 0.0M
2024-01-22 23.19 23.19 23.06 23.09 0.0M
2024-01-19 23.12 23.15 22.99 23.13 0.0M
2024-01-18 23.02 23.10 22.91 23.05 0.0M
2024-01-17 23.33 23.35 23.00 23.07 0.0M
2024-01-16 23.68 23.68 23.26 23.45 0.0M
2024-01-12 23.75 23.80 23.50 23.61 0.0M
2024-01-11 23.62 23.73 23.30 23.65 0.0M
2024-01-10 23.46 23.70 23.42 23.69 0.0M
2024-01-09 23.03 23.70 23.03 23.43 0.0M
2024-01-08 23.44 23.70 23.40 23.61 0.0M
2024-01-05 23.32 23.38 23.00 23.38 0.0M
2024-01-04 23.10 23.11 23.05 23.05 0.0M
2024-01-03 23.10 23.10 22.85 23.09 0.0M
2024-01-02 22.80 23.10 22.80 23.09 0.0M