迪募社区银行

DCOM
🏛️ 美国 →
29.86
最后更新: 2025-09-29
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 34.72 35.28 34.65 35.16 0.1M
2021-12-30 35.03 35.30 34.72 34.74 0.1M
2021-12-29 35.00 35.29 34.85 34.91 0.1M
2021-12-28 34.91 35.27 34.23 35.00 0.1M
2021-12-27 34.48 35.09 34.07 35.05 0.1M
2021-12-23 34.47 34.76 34.20 34.43 0.1M
2021-12-22 33.81 34.41 33.66 34.30 0.2M
2021-12-21 33.46 33.90 33.46 33.77 0.2M
2021-12-20 32.62 33.43 32.36 33.30 0.2M
2021-12-17 33.53 34.09 32.60 33.08 1.2M
2021-12-16 33.69 34.33 33.12 33.48 0.3M
2021-12-15 33.24 33.69 32.91 33.38 0.3M
2021-12-14 32.87 33.79 32.83 32.99 0.3M
2021-12-13 33.33 33.64 32.66 32.86 0.3M
2021-12-10 33.99 34.07 33.44 33.59 0.1M
2021-12-09 33.99 34.17 33.60 33.84 0.1M
2021-12-08 34.55 34.79 34.11 34.29 0.1M
2021-12-07 35.13 35.32 34.49 34.60 0.1M
2021-12-06 35.28 35.39 34.67 34.84 0.2M
2021-12-03 35.10 35.38 34.23 34.37 0.2M
2021-12-02 33.90 35.59 33.80 34.79 0.3M
2021-12-01 35.58 35.61 33.89 33.98 0.2M
2021-11-30 34.31 34.78 34.14 34.30 0.2M
2021-11-29 36.10 36.18 34.74 34.83 0.1M
2021-11-26 35.69 35.88 34.39 35.15 0.1M
2021-11-24 36.78 37.01 36.60 36.78 0.0M
2021-11-23 37.03 37.24 36.84 36.88 0.1M
2021-11-22 36.98 37.67 36.51 36.66 0.1M
2021-11-19 36.28 36.59 35.65 36.26 0.1M
2021-11-18 36.69 36.70 36.21 36.65 0.1M
2021-11-17 37.05 37.21 36.39 36.69 0.1M
2021-11-16 37.11 37.48 36.92 37.28 0.1M
2021-11-15 37.56 37.56 37.08 37.27 0.1M
2021-11-12 38.00 38.00 37.11 37.47 0.1M
2021-11-11 37.89 38.19 37.55 37.98 0.1M
2021-11-10 37.89 38.12 37.50 37.70 0.1M
2021-11-09 37.62 38.08 37.05 37.90 0.1M
2021-11-08 37.98 38.35 37.35 37.82 0.1M
2021-11-05 37.28 38.06 37.13 37.89 0.1M
2021-11-04 37.72 38.02 36.68 36.92 0.1M
2021-11-03 37.12 38.20 37.05 38.02 0.1M
2021-11-02 37.37 37.60 37.00 37.27 0.1M
2021-11-01 36.02 37.28 35.99 37.22 0.3M
2021-10-29 35.37 36.01 35.13 35.68 0.2M
2021-10-28 34.12 34.79 34.12 34.59 0.1M
2021-10-27 34.64 34.72 34.05 34.06 0.1M
2021-10-26 35.20 35.34 34.81 34.89 0.1M
2021-10-25 35.36 35.40 34.49 35.33 0.1M
2021-10-22 34.93 35.06 34.56 34.86 0.1M
2021-10-21 35.10 35.16 34.60 34.61 0.1M
2021-10-20 34.59 35.16 34.37 35.10 0.1M
2021-10-19 34.90 34.90 34.21 34.64 0.1M
2021-10-18 34.62 35.08 34.47 34.56 0.1M
2021-10-15 35.17 35.34 34.76 34.79 0.1M
2021-10-14 34.90 35.06 34.39 35.02 0.1M
2021-10-13 34.63 34.90 33.87 34.48 0.1M
2021-10-12 34.19 34.78 34.03 34.70 0.1M
2021-10-11 34.98 35.06 34.13 34.16 0.1M
2021-10-08 34.56 34.96 34.11 34.64 0.1M
2021-10-07 34.22 34.59 32.61 34.56 0.1M
2021-10-06 33.56 34.00 33.31 33.97 0.1M
2021-10-05 33.96 34.20 33.73 33.98 0.1M
2021-10-04 33.48 34.05 33.48 33.84 0.1M
2021-10-01 32.84 34.01 32.80 33.62 0.2M
2021-09-30 33.00 33.29 32.66 32.66 0.1M
2021-09-29 32.64 33.25 32.38 32.82 0.1M
2021-09-28 33.00 33.39 32.40 32.47 0.1M
2021-09-27 31.79 33.29 31.67 32.99 0.1M
2021-09-24 31.20 32.03 31.20 31.59 0.1M
2021-09-23 30.72 31.64 30.72 31.33 0.1M
2021-09-22 30.35 30.89 30.25 30.57 0.1M
2021-09-21 30.90 30.90 30.13 30.19 0.1M
2021-09-20 30.43 30.75 29.22 30.68 0.2M
2021-09-17 31.70 31.83 31.03 31.17 1.3M
2021-09-16 32.17 32.18 31.50 31.61 0.1M
2021-09-15 31.62 32.24 31.43 32.12 0.1M
2021-09-14 33.13 33.13 31.50 31.61 0.1M
2021-09-13 32.71 33.08 32.34 33.01 0.2M
2021-09-10 32.66 32.95 32.26 32.50 0.2M
2021-09-09 32.45 32.98 32.30 32.52 0.1M
2021-09-08 32.65 32.76 32.24 32.55 0.2M
2021-09-07 33.24 34.00 32.61 32.68 0.2M
2021-09-03 33.08 33.44 32.44 33.24 0.8M
2021-09-02 32.71 33.35 32.71 33.00 0.3M
2021-09-01 33.13 33.24 32.61 32.97 0.2M
2021-08-31 33.12 33.37 32.75 33.00 0.2M
2021-08-30 33.40 33.54 32.84 32.97 0.2M
2021-08-27 32.86 33.63 32.86 33.35 0.3M
2021-08-26 33.61 33.80 32.80 32.83 0.1M
2021-08-25 33.03 34.00 33.03 33.43 0.2M
2021-08-24 33.20 33.41 32.97 33.10 0.1M
2021-08-23 33.46 33.56 32.94 33.17 0.3M
2021-08-20 32.54 33.73 32.49 33.22 0.2M
2021-08-19 32.50 33.15 32.39 32.80 0.2M
2021-08-18 32.79 33.36 32.71 32.81 0.2M
2021-08-17 33.14 33.45 32.72 33.20 0.1M
2021-08-16 32.76 33.71 32.76 33.29 0.1M
2021-08-13 33.90 33.90 32.94 33.15 0.1M
2021-08-12 33.91 33.93 33.50 33.74 0.1M
2021-08-11 33.58 33.79 33.05 33.74 0.1M
2021-08-10 33.09 33.75 33.05 33.50 0.1M
2021-08-09 33.74 34.05 33.39 33.48 0.1M
2021-08-06 33.95 34.25 33.79 34.06 0.1M
2021-08-05 32.86 33.50 32.86 33.40 0.1M
2021-08-04 32.79 33.37 32.75 33.09 0.1M
2021-08-03 32.57 33.45 32.14 33.28 0.2M
2021-08-02 32.74 33.75 32.48 32.59 0.2M
2021-07-30 32.92 33.50 32.02 33.02 0.1M
2021-07-29 33.19 33.50 32.78 33.24 0.2M
2021-07-28 32.37 33.21 31.80 32.80 0.1M
2021-07-27 31.82 32.50 31.82 32.35 0.1M
2021-07-26 31.50 32.25 31.50 32.19 0.1M
2021-07-23 31.79 31.79 30.68 31.49 0.1M
2021-07-22 31.19 31.65 30.45 30.84 0.1M
2021-07-21 30.66 31.57 30.66 31.25 0.1M
2021-07-20 29.44 31.17 29.44 30.35 0.2M
2021-07-19 29.90 30.39 29.37 29.58 0.1M
2021-07-16 31.73 32.69 30.44 30.58 0.1M
2021-07-15 31.18 32.06 30.31 31.66 0.1M
2021-07-14 31.70 32.09 31.39 31.57 0.1M
2021-07-13 32.15 32.30 31.30 31.60 0.2M
2021-07-12 32.11 32.46 31.66 32.34 0.1M
2021-07-09 32.16 32.66 31.78 32.39 0.2M
2021-07-08 31.44 33.31 31.20 31.51 0.1M
2021-07-07 32.10 32.75 31.70 32.03 0.2M
2021-07-06 33.04 33.04 31.94 32.35 0.1M
2021-07-02 33.67 33.68 32.85 33.10 0.1M
2021-07-01 33.81 33.90 33.40 33.67 0.1M
2021-06-30 33.50 33.99 33.50 33.62 0.1M
2021-06-29 34.42 34.71 33.76 33.84 0.1M
2021-06-28 34.97 35.14 33.45 33.98 0.1M
2021-06-25 34.72 35.47 34.72 35.09 0.4M
2021-06-24 34.55 35.08 34.14 35.00 0.2M
2021-06-23 34.00 34.58 33.70 34.20 0.2M
2021-06-22 33.89 33.89 33.17 33.67 0.1M
2021-06-21 33.00 34.18 33.00 33.99 0.2M
2021-06-18 33.65 34.02 32.60 32.94 0.4M
2021-06-17 35.56 35.56 33.95 34.12 0.1M
2021-06-16 35.08 35.40 34.45 35.30 0.2M
2021-06-15 34.34 35.10 33.88 35.08 0.2M
2021-06-14 34.22 34.59 33.68 34.14 0.2M
2021-06-11 33.59 34.20 33.45 34.13 0.2M
2021-06-10 34.74 34.74 33.46 33.46 0.1M
2021-06-09 34.72 34.74 34.21 34.39 0.1M
2021-06-08 34.97 35.35 33.30 35.10 0.1M
2021-06-07 35.16 35.50 34.59 35.23 0.1M
2021-06-04 34.70 35.11 34.27 34.90 0.1M
2021-06-03 34.49 34.85 34.10 34.50 0.1M
2021-06-02 35.09 35.39 34.34 34.44 0.1M
2021-06-01 35.00 35.45 34.50 34.93 0.2M
2021-05-28 34.67 34.79 33.99 34.71 0.1M
2021-05-27 34.18 34.82 34.00 34.71 0.2M
2021-05-26 33.53 33.91 33.32 33.81 0.1M
2021-05-25 34.95 35.35 33.46 33.48 0.2M
2021-05-24 35.69 35.87 34.70 34.97 0.1M
2021-05-21 35.27 35.79 34.89 35.60 0.2M
2021-05-20 34.72 35.00 34.35 34.98 0.2M
2021-05-19 33.70 34.67 33.42 34.54 0.2M
2021-05-18 34.49 34.72 34.07 34.21 0.1M
2021-05-17 34.60 34.86 34.13 34.48 0.1M
2021-05-14 34.34 34.82 33.85 34.73 0.1M
2021-05-13 32.07 34.30 32.07 34.12 0.1M
2021-05-12 33.69 34.50 32.65 32.79 0.2M
2021-05-11 33.65 34.28 33.10 33.28 0.1M
2021-05-10 35.00 35.06 33.98 34.06 0.2M
2021-05-07 33.98 34.67 33.93 34.60 0.1M
2021-05-06 34.18 34.18 33.38 34.07 0.1M
2021-05-05 34.62 34.62 33.52 33.92 0.2M
2021-05-04 33.32 34.06 33.16 34.00 0.2M
2021-05-03 33.17 33.87 33.12 33.37 0.3M
2021-04-30 32.68 34.00 32.34 33.12 0.2M
2021-04-29 33.53 33.76 32.87 33.25 0.1M
2021-04-28 32.97 33.21 32.57 33.00 0.1M
2021-04-27 32.84 32.96 32.15 32.80 0.1M
2021-04-26 33.24 33.86 32.65 32.85 0.2M
2021-04-23 31.84 33.44 31.84 33.08 0.1M
2021-04-22 32.20 32.32 31.50 31.72 0.1M
2021-04-21 31.46 32.34 31.34 32.23 0.1M
2021-04-20 32.68 32.68 31.51 31.67 0.1M
2021-04-19 33.01 33.63 32.45 32.67 0.1M
2021-04-16 33.25 33.38 32.84 33.16 0.1M
2021-04-15 33.16 33.24 31.96 32.83 0.1M
2021-04-14 31.96 32.85 31.96 32.76 0.1M
2021-04-13 32.85 32.85 31.78 31.90 0.1M
2021-04-12 32.39 33.07 32.37 32.94 0.1M
2021-04-09 33.01 33.01 31.94 32.40 0.1M
2021-04-08 31.48 31.95 30.80 31.94 0.1M
2021-04-07 31.56 31.97 30.93 31.67 0.2M
2021-04-06 31.70 33.98 31.65 31.86 0.2M
2021-04-05 30.58 30.58 29.85 30.40 0.1M
2021-04-01 29.87 30.20 29.51 30.05 0.2M
2021-03-31 30.60 30.80 29.88 30.14 0.2M
2021-03-30 30.43 31.24 30.16 30.65 0.1M
2021-03-29 30.56 30.92 29.78 30.00 0.1M
2021-03-26 30.90 31.12 30.42 30.87 0.1M
2021-03-25 30.17 30.69 29.08 30.43 0.1M
2021-03-24 30.34 31.29 29.75 29.85 0.1M
2021-03-23 30.93 31.19 29.74 29.95 0.1M
2021-03-22 32.30 32.63 30.76 31.18 0.1M
2021-03-19 31.02 32.69 30.02 32.57 0.6M
2021-03-18 32.58 33.40 31.33 32.17 0.2M
2021-03-17 32.43 32.68 31.84 32.27 0.1M
2021-03-16 32.46 32.46 31.51 32.35 0.1M
2021-03-15 33.28 33.28 32.03 32.66 0.1M
2021-03-12 32.50 33.32 32.49 33.12 0.1M
2021-03-11 32.28 32.38 31.61 32.38 0.2M
2021-03-10 31.80 32.47 30.82 32.19 0.1M
2021-03-09 32.05 32.05 30.98 31.52 0.2M
2021-03-08 31.83 32.73 31.13 32.18 0.2M
2021-03-05 30.95 31.19 30.24 30.96 0.3M
2021-03-04 30.71 31.35 29.97 30.14 0.2M
2021-03-03 30.32 31.44 29.99 30.52 0.2M
2021-03-02 30.20 30.84 29.75 29.95 0.1M
2021-03-01 30.09 30.36 29.40 30.28 0.1M
2021-02-26 30.12 30.14 29.07 29.41 0.3M
2021-02-25 30.77 31.42 30.05 30.41 0.2M
2021-02-24 29.41 31.37 29.40 30.80 0.3M
2021-02-23 28.78 29.44 28.65 29.04 0.2M
2021-02-22 28.18 28.94 28.00 28.76 0.1M
2021-02-19 27.70 28.24 27.56 28.16 0.2M
2021-02-18 27.58 27.70 27.27 27.60 0.1M
2021-02-17 27.32 27.77 27.08 27.69 0.1M
2021-02-16 27.33 27.51 26.74 27.03 0.2M
2021-02-12 27.44 27.44 26.38 26.98 0.1M
2021-02-11 26.37 27.39 25.81 27.37 0.3M
2021-02-10 26.69 26.95 26.12 26.52 0.2M
2021-02-09 25.96 26.73 25.60 26.41 0.2M
2021-02-08 25.99 26.36 25.63 25.96 0.2M
2021-02-05 27.27 27.28 25.80 25.86 0.2M
2021-02-04 25.90 27.48 25.90 27.38 0.3M
2021-02-03 25.45 26.33 24.55 26.12 0.4M
2021-02-02 26.23 26.50 24.17 25.59 0.7M
2021-02-01 25.11 26.55 24.48 25.41 0.4M
2021-01-29 17.95 18.56 15.76 15.90 2.1M
2021-01-28 18.12 18.16 17.43 17.95 0.1M
2021-01-27 18.28 18.55 17.61 17.93 0.2M
2021-01-26 18.34 19.28 18.34 18.74 0.4M
2021-01-25 17.41 17.66 16.82 17.62 0.1M
2021-01-22 17.02 17.67 16.95 17.67 0.1M
2021-01-21 17.25 17.61 16.91 17.32 0.2M
2021-01-20 17.64 17.64 16.71 17.25 0.1M
2021-01-19 17.60 17.76 17.34 17.68 0.1M
2021-01-15 17.42 17.63 17.21 17.39 0.1M
2021-01-14 17.66 18.01 17.66 17.79 0.1M
2021-01-13 17.68 17.88 17.21 17.62 0.1M
2021-01-12 17.50 17.93 17.43 17.70 0.1M
2021-01-11 16.87 17.33 16.61 17.30 0.1M
2021-01-08 16.95 16.96 16.33 16.92 0.1M
2021-01-07 16.71 17.11 16.63 16.90 0.2M
2021-01-06 16.40 17.56 16.17 16.35 0.7M
2021-01-05 15.85 16.35 15.85 16.12 0.1M
2021-01-04 15.96 15.98 15.29 15.89 0.1M