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
2023-12-29 27.21 27.40 26.93 26.93 0.1M
2023-12-28 27.50 27.83 27.22 27.40 0.1M
2023-12-27 27.67 27.91 27.46 27.53 0.1M
2023-12-26 27.11 27.77 26.84 27.61 0.1M
2023-12-22 26.68 26.94 26.54 26.84 0.1M
2023-12-21 26.32 26.51 26.07 26.39 0.2M
2023-12-20 26.36 27.32 25.97 26.00 0.2M
2023-12-19 25.65 26.58 25.65 26.37 0.1M
2023-12-18 26.02 26.23 25.51 25.57 0.1M
2023-12-15 26.69 26.69 25.74 25.74 1.2M
2023-12-14 26.05 26.90 25.96 26.31 0.3M
2023-12-13 23.25 25.33 23.19 25.27 0.2M
2023-12-12 23.50 23.50 23.00 23.16 0.1M
2023-12-11 23.64 23.67 23.21 23.39 0.1M
2023-12-08 23.00 23.63 23.00 23.51 0.1M
2023-12-07 22.32 23.18 22.09 23.04 0.1M
2023-12-06 22.25 23.10 21.95 22.12 0.1M
2023-12-05 22.41 22.49 21.93 22.01 0.1M
2023-12-04 21.77 22.65 20.98 22.60 0.1M
2023-12-01 20.00 21.93 19.90 21.87 0.1M
2023-11-30 20.64 20.64 20.04 20.10 0.1M
2023-11-29 20.32 20.82 20.32 20.48 0.1M
2023-11-28 20.21 20.22 19.82 20.00 0.1M
2023-11-27 20.35 20.48 20.12 20.13 0.1M
2023-11-24 20.43 20.71 20.43 20.51 0.0M
2023-11-22 20.39 20.69 20.20 20.44 0.1M
2023-11-21 20.77 20.93 20.14 20.14 0.1M
2023-11-20 20.94 21.05 20.60 20.91 0.1M
2023-11-17 20.90 21.08 20.65 20.79 0.1M
2023-11-16 21.00 21.07 20.19 20.53 0.2M
2023-11-15 21.10 21.32 20.74 21.00 0.2M
2023-11-14 20.49 21.61 20.33 21.20 0.2M
2023-11-13 19.37 19.96 19.25 19.41 0.1M
2023-11-10 19.69 19.73 19.27 19.41 0.1M
2023-11-09 20.22 20.22 19.38 19.51 0.1M
2023-11-08 20.57 20.57 19.74 20.03 0.1M
2023-11-07 20.70 20.84 20.40 20.54 0.1M
2023-11-06 20.84 21.08 20.10 20.85 0.1M
2023-11-03 20.26 21.20 19.22 20.87 0.1M
2023-11-02 19.02 19.78 19.02 19.72 0.1M
2023-11-01 18.43 18.85 18.25 18.74 0.1M
2023-10-31 18.44 18.55 18.19 18.39 0.1M
2023-10-30 18.39 18.54 18.22 18.38 0.1M
2023-10-27 18.67 18.75 17.80 18.14 0.1M
2023-10-26 17.99 18.89 17.99 18.76 0.2M
2023-10-25 17.76 18.05 17.65 17.90 0.1M
2023-10-24 18.20 18.92 17.67 17.94 0.1M
2023-10-23 17.93 18.52 17.78 18.05 0.2M
2023-10-20 19.56 19.56 18.10 18.15 0.3M
2023-10-19 20.36 20.36 19.21 19.21 0.2M
2023-10-18 20.53 20.53 19.72 19.80 0.1M
2023-10-17 20.02 20.95 20.01 20.75 0.2M
2023-10-16 19.49 20.13 19.49 20.03 0.1M
2023-10-13 20.42 20.76 19.64 19.67 0.1M
2023-10-12 20.58 20.58 19.96 20.13 0.1M
2023-10-11 20.58 20.96 20.32 20.56 0.1M
2023-10-10 20.31 20.81 20.23 20.45 0.1M
2023-10-09 19.46 20.13 19.38 20.10 0.1M
2023-10-06 19.61 19.78 19.09 19.54 0.4M
2023-10-05 19.47 19.92 19.37 19.87 0.1M
2023-10-04 19.10 19.48 18.81 19.46 0.2M
2023-10-03 19.59 19.65 18.91 19.03 0.2M
2023-10-02 19.97 19.97 19.51 19.71 0.1M
2023-09-29 20.00 20.36 19.86 19.96 0.2M
2023-09-28 19.66 20.15 19.66 19.85 0.2M
2023-09-27 19.74 19.89 19.51 19.58 0.1M
2023-09-26 19.58 20.06 19.45 19.57 0.1M
2023-09-25 19.20 19.78 19.20 19.75 0.1M
2023-09-22 19.66 19.88 19.16 19.33 0.1M
2023-09-21 19.50 19.74 19.22 19.54 0.2M
2023-09-20 19.86 20.30 19.57 19.59 0.1M
2023-09-19 19.95 20.70 19.70 19.73 0.1M
2023-09-18 20.65 20.67 19.78 19.93 0.1M
2023-09-15 20.90 21.08 20.57 20.64 0.5M
2023-09-14 20.76 21.08 20.58 21.04 0.1M
2023-09-13 20.71 21.39 20.47 20.52 0.1M
2023-09-12 20.38 20.68 20.29 20.61 0.1M
2023-09-11 20.79 20.95 20.28 20.32 0.1M
2023-09-08 20.68 20.75 20.30 20.63 0.2M
2023-09-07 21.15 21.28 20.54 20.63 0.2M
2023-09-06 21.68 21.70 21.02 21.22 0.1M
2023-09-05 22.22 22.32 21.67 21.69 0.1M
2023-09-01 21.52 22.32 21.52 22.27 0.1M
2023-08-31 21.77 21.77 20.91 21.31 0.1M
2023-08-30 21.47 21.82 21.23 21.67 0.5M
2023-08-29 21.40 21.60 21.32 21.44 0.1M
2023-08-28 21.18 21.65 21.18 21.40 0.1M
2023-08-25 21.75 21.75 20.82 21.10 0.1M
2023-08-24 21.32 21.84 21.32 21.61 0.1M
2023-08-23 21.48 21.74 21.23 21.45 0.1M
2023-08-22 22.19 22.50 21.47 21.53 0.2M
2023-08-21 22.37 22.42 21.92 22.18 0.1M
2023-08-18 22.07 22.55 21.69 22.34 0.2M
2023-08-17 21.84 22.43 21.79 22.33 0.1M
2023-08-16 21.99 22.27 21.66 21.74 0.1M
2023-08-15 22.62 22.81 22.12 22.13 0.1M
2023-08-14 23.08 23.14 22.50 23.01 0.2M
2023-08-11 23.00 23.36 22.58 23.25 0.1M
2023-08-10 23.11 23.44 22.94 23.01 0.1M
2023-08-09 23.06 23.22 22.72 23.02 0.1M
2023-08-08 22.85 23.20 22.18 23.13 0.2M
2023-08-07 22.83 23.56 22.59 23.44 0.2M
2023-08-04 22.68 22.87 22.56 22.70 0.1M
2023-08-03 22.86 22.97 22.39 22.77 0.1M
2023-08-02 21.69 22.76 21.69 22.66 0.3M
2023-08-01 22.35 22.36 21.75 22.07 0.1M
2023-07-31 22.46 22.96 22.22 22.40 0.2M
2023-07-28 22.99 23.24 22.13 22.58 0.2M
2023-07-27 22.46 22.50 21.55 21.66 0.2M
2023-07-26 21.48 22.32 21.34 22.16 0.1M
2023-07-25 21.33 21.47 20.98 21.08 0.1M
2023-07-24 20.49 21.36 20.47 21.33 0.1M
2023-07-21 21.06 21.07 20.50 20.54 0.1M
2023-07-20 20.90 21.13 20.38 20.82 0.2M
2023-07-19 20.32 21.04 20.13 20.91 0.2M
2023-07-18 19.40 20.35 19.15 20.32 0.2M
2023-07-17 18.73 19.51 18.71 19.40 0.2M
2023-07-14 19.11 19.20 18.60 18.78 0.2M
2023-07-13 18.93 19.33 18.78 19.32 0.2M
2023-07-12 18.85 19.12 18.56 18.73 0.2M
2023-07-11 17.99 18.41 17.90 18.34 0.2M
2023-07-10 17.93 18.52 17.85 17.97 0.3M
2023-07-07 17.39 18.10 17.37 17.90 0.2M
2023-07-06 17.50 17.60 17.17 17.38 0.1M
2023-07-05 17.94 18.10 17.41 17.71 0.2M
2023-07-03 17.62 18.22 17.62 18.17 0.1M
2023-06-30 18.14 18.36 17.49 17.63 0.2M
2023-06-29 18.00 18.38 17.78 17.99 0.2M
2023-06-28 17.88 17.89 17.63 17.84 0.2M
2023-06-27 17.59 18.14 17.26 17.92 0.2M
2023-06-26 17.59 18.11 17.56 17.59 0.2M
2023-06-23 17.28 17.67 17.25 17.61 0.7M
2023-06-22 17.70 17.78 17.23 17.62 0.3M
2023-06-21 17.88 18.13 17.64 17.82 0.1M
2023-06-20 18.41 18.41 17.91 17.99 0.2M
2023-06-16 18.68 18.68 18.09 18.48 0.6M
2023-06-15 18.20 18.70 18.15 18.55 0.2M
2023-06-14 19.13 19.31 18.23 18.35 0.2M
2023-06-13 18.46 19.25 18.20 19.13 0.2M
2023-06-12 18.70 19.01 18.36 18.47 0.2M
2023-06-09 18.82 18.84 18.49 18.66 0.1M
2023-06-08 18.88 18.98 18.44 18.84 0.2M
2023-06-07 18.33 19.23 17.99 19.10 0.3M
2023-06-06 17.15 18.34 16.84 18.08 0.3M
2023-06-05 17.46 17.46 16.75 17.00 0.2M
2023-06-02 16.81 17.58 16.48 17.48 0.4M
2023-06-01 16.28 16.79 16.02 16.44 0.2M
2023-05-31 16.82 16.91 16.06 16.20 0.2M
2023-05-30 17.14 17.29 16.60 16.99 0.2M
2023-05-26 17.26 17.26 16.77 17.12 0.2M
2023-05-25 17.38 17.46 17.05 17.11 0.2M
2023-05-24 17.90 17.90 17.45 17.50 0.2M
2023-05-23 17.53 18.31 17.44 18.00 0.3M
2023-05-22 17.50 17.68 16.90 17.48 0.3M
2023-05-19 17.74 17.97 16.95 16.98 0.5M
2023-05-18 16.75 17.58 16.56 17.41 0.5M
2023-05-17 15.98 16.93 15.81 16.75 0.4M
2023-05-16 16.44 16.64 15.57 15.58 0.2M
2023-05-15 15.79 16.46 15.77 16.08 0.2M
2023-05-12 16.15 16.21 15.66 15.79 0.3M
2023-05-11 16.28 16.61 16.04 16.09 0.2M
2023-05-10 17.29 17.84 16.39 16.56 0.2M
2023-05-09 17.44 17.59 16.68 16.99 0.3M
2023-05-08 18.56 18.56 17.52 17.58 0.1M
2023-05-05 18.37 18.83 17.86 18.21 0.2M
2023-05-04 17.58 17.89 16.63 17.69 0.3M
2023-05-03 18.26 18.77 18.05 18.16 0.2M
2023-05-02 19.81 19.81 17.96 18.28 0.3M
2023-05-01 20.27 20.63 19.70 19.86 0.3M
2023-04-28 21.15 21.90 20.45 20.60 0.2M
2023-04-27 19.32 19.79 19.32 19.53 0.1M
2023-04-26 19.32 19.82 18.75 19.14 0.2M
2023-04-25 20.17 20.25 19.18 19.23 0.1M
2023-04-24 20.48 20.65 20.30 20.44 0.1M
2023-04-21 20.61 20.81 20.26 20.44 0.1M
2023-04-20 20.81 21.00 20.45 20.65 0.3M
2023-04-19 20.79 21.13 20.45 20.99 0.1M
2023-04-18 21.43 21.43 20.42 20.57 0.2M
2023-04-17 20.68 21.46 20.45 21.43 0.2M
2023-04-14 21.32 21.41 20.59 20.70 0.2M
2023-04-13 21.14 21.50 20.88 21.36 0.2M
2023-04-12 21.75 21.89 20.97 21.03 0.1M
2023-04-11 21.98 21.98 21.50 21.54 0.1M
2023-04-10 21.54 21.98 21.38 21.78 0.3M
2023-04-06 21.48 21.91 21.43 21.57 0.1M
2023-04-05 21.35 21.75 21.00 21.54 0.2M
2023-04-04 22.80 22.80 21.20 21.54 0.2M
2023-04-03 22.85 22.97 22.30 22.61 0.2M
2023-03-31 22.71 22.92 22.37 22.72 0.2M
2023-03-30 23.43 23.45 22.48 22.58 0.1M
2023-03-29 23.55 23.67 22.80 23.29 0.2M
2023-03-28 23.58 24.14 23.12 23.46 0.1M
2023-03-27 23.98 24.00 23.49 23.53 0.1M
2023-03-24 22.68 23.65 22.53 23.46 0.2M
2023-03-23 23.78 23.78 22.91 22.93 0.2M
2023-03-22 24.86 24.86 23.24 23.30 0.3M
2023-03-21 24.29 25.11 24.23 24.79 0.2M
2023-03-20 24.37 25.14 23.48 23.56 0.2M
2023-03-17 25.10 25.14 23.62 23.89 0.6M
2023-03-16 24.03 25.82 23.81 25.23 0.3M
2023-03-15 24.09 24.52 23.20 24.35 0.3M
2023-03-14 25.31 26.40 24.66 25.01 0.5M
2023-03-13 25.77 25.83 21.63 23.08 0.9M
2023-03-10 29.13 29.41 27.74 28.72 0.5M
2023-03-09 30.21 30.21 29.04 29.55 0.3M
2023-03-08 30.10 30.31 29.97 30.20 0.1M
2023-03-07 30.50 30.50 29.89 30.00 0.1M
2023-03-06 31.19 31.66 30.29 30.60 0.2M
2023-03-03 30.64 31.45 30.35 31.26 0.3M
2023-03-02 30.52 30.86 30.27 30.62 0.1M
2023-03-01 30.48 30.80 30.44 30.67 0.2M
2023-02-28 30.44 31.25 30.44 30.64 0.1M
2023-02-27 30.07 30.61 29.64 30.50 0.2M
2023-02-24 30.03 30.15 29.61 29.91 0.1M
2023-02-23 30.43 30.58 30.28 30.35 0.1M
2023-02-22 30.10 30.73 30.01 30.26 0.1M
2023-02-21 30.78 30.86 30.26 30.26 0.1M
2023-02-17 31.13 31.13 30.77 31.06 0.1M
2023-02-16 31.24 31.52 30.01 30.85 0.1M
2023-02-15 30.65 31.59 30.55 31.57 0.1M
2023-02-14 31.54 31.60 30.84 30.87 0.1M
2023-02-13 31.88 32.16 31.42 31.51 0.2M
2023-02-10 31.00 32.27 31.00 31.95 0.1M
2023-02-09 31.61 31.98 31.01 31.07 0.2M
2023-02-08 31.30 31.53 31.04 31.51 0.1M
2023-02-07 31.08 31.60 30.68 31.42 0.2M
2023-02-06 31.53 31.86 31.03 31.18 0.1M
2023-02-03 30.67 31.83 30.65 31.70 0.2M
2023-02-02 30.87 31.67 30.51 30.89 0.2M
2023-02-01 29.75 30.92 29.75 30.60 0.1M
2023-01-31 29.76 30.57 29.72 29.82 0.2M
2023-01-30 29.70 30.41 29.70 29.76 0.1M
2023-01-27 32.05 32.05 29.16 29.95 0.3M
2023-01-26 32.61 32.61 32.15 32.43 0.1M
2023-01-25 32.61 32.63 32.14 32.54 0.1M
2023-01-24 33.02 33.51 32.69 32.80 0.1M
2023-01-23 32.87 33.19 32.56 33.01 0.1M
2023-01-20 32.60 32.92 32.21 32.87 0.1M
2023-01-19 32.01 32.42 31.56 32.23 0.1M
2023-01-18 32.90 32.95 32.16 32.16 0.1M
2023-01-17 33.17 33.28 32.84 33.11 0.1M
2023-01-13 32.64 33.35 31.60 33.25 0.1M
2023-01-12 32.86 33.39 32.61 33.24 0.1M
2023-01-11 32.55 32.81 32.06 32.43 0.1M
2023-01-10 32.04 32.39 31.62 32.06 0.1M
2023-01-09 32.57 32.98 31.96 32.18 0.1M
2023-01-06 31.91 32.54 31.91 32.54 0.1M
2023-01-05 31.76 32.46 31.37 31.58 0.1M
2023-01-04 32.11 33.55 31.69 32.04 0.1M
2023-01-03 32.07 32.22 31.64 31.85 0.1M