叮咚买菜

DDL
🏛️ 美国 →
2.08
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 14.79 22.53 14.75 16.17 0.8M
2021-12-30 13.66 15.72 13.66 15.08 0.1M
2021-12-29 13.83 14.36 13.18 14.09 0.0M
2021-12-28 13.48 13.91 13.24 13.60 0.0M
2021-12-27 13.49 13.90 12.89 13.71 0.1M
2021-12-23 13.29 13.80 13.24 13.26 0.1M
2021-12-22 13.84 13.99 13.21 13.30 0.1M
2021-12-21 14.29 14.49 13.67 14.07 0.1M
2021-12-20 13.14 14.50 13.13 13.97 0.1M
2021-12-17 13.31 13.76 12.30 13.48 0.1M
2021-12-16 14.81 14.90 13.48 13.50 0.1M
2021-12-15 15.48 15.48 13.62 14.46 0.1M
2021-12-14 14.36 15.50 14.25 15.42 0.1M
2021-12-13 13.18 15.90 13.18 15.61 0.3M
2021-12-10 13.90 13.90 12.90 13.18 0.1M
2021-12-09 14.92 15.40 13.56 14.03 0.2M
2021-12-08 15.91 16.01 14.02 14.91 0.2M
2021-12-07 16.92 17.10 15.81 16.24 0.2M
2021-12-06 16.45 16.76 15.38 16.30 0.1M
2021-12-03 20.00 20.09 16.61 16.61 0.2M
2021-12-02 20.00 21.29 20.00 20.28 0.0M
2021-12-01 21.73 22.18 20.05 20.15 0.0M
2021-11-30 22.02 22.31 21.03 21.73 0.0M
2021-11-29 24.00 24.00 22.25 22.42 0.0M
2021-11-26 23.62 23.97 23.00 23.95 0.0M
2021-11-24 24.00 24.00 23.06 23.26 0.0M
2021-11-23 23.60 24.10 23.60 24.00 0.0M
2021-11-22 24.00 24.00 23.22 23.25 0.0M
2021-11-19 24.50 24.50 23.61 24.00 0.1M
2021-11-18 25.15 25.38 24.00 24.60 0.1M
2021-11-17 26.43 26.43 25.06 25.12 0.1M
2021-11-16 29.87 29.87 26.17 26.27 0.1M
2021-11-15 31.20 33.80 28.00 29.23 0.3M
2021-11-12 30.35 30.83 29.09 29.55 0.2M
2021-11-11 34.14 34.14 30.00 30.00 0.1M
2021-11-10 35.26 35.83 31.62 33.37 0.5M
2021-11-09 34.00 37.37 33.88 36.40 0.2M
2021-11-08 30.03 34.56 30.00 34.46 0.1M
2021-11-05 30.47 30.47 30.00 30.00 0.0M
2021-11-04 30.82 30.90 30.00 30.21 0.0M
2021-11-03 29.58 30.91 29.58 30.90 0.0M
2021-11-02 28.50 29.70 27.34 29.61 0.1M
2021-11-01 28.20 28.36 27.29 28.36 0.0M
2021-10-29 27.90 28.10 27.36 28.03 0.0M
2021-10-28 28.00 28.02 27.31 27.85 0.1M
2021-10-27 28.00 28.51 27.69 28.07 0.0M
2021-10-26 25.57 28.05 24.17 28.05 0.1M
2021-10-25 25.43 25.47 24.97 25.47 0.0M
2021-10-22 25.58 25.70 25.20 25.51 0.0M
2021-10-21 24.35 25.58 24.23 25.58 0.1M
2021-10-20 24.61 24.85 24.30 24.57 0.0M
2021-10-19 24.30 24.62 24.15 24.62 0.0M
2021-10-18 24.95 24.95 24.22 24.48 0.0M
2021-10-15 24.47 24.87 24.26 24.80 0.1M
2021-10-14 24.85 24.85 23.86 24.54 0.0M
2021-10-13 24.06 24.79 24.00 24.79 0.0M
2021-10-12 23.77 24.07 23.77 24.06 0.0M
2021-10-11 24.05 24.14 23.65 23.77 0.0M
2021-10-08 24.50 24.50 24.11 24.12 0.0M
2021-10-07 23.72 24.25 23.50 24.11 0.1M
2021-10-06 23.57 23.71 23.26 23.71 0.0M
2021-10-05 23.46 23.63 23.02 23.52 0.0M
2021-10-04 23.60 23.71 23.07 23.50 0.0M
2021-10-01 23.50 23.88 23.09 23.71 0.0M
2021-09-30 23.63 23.90 23.00 23.67 0.0M
2021-09-29 23.46 23.88 23.32 23.50 0.0M
2021-09-28 23.45 23.69 23.40 23.53 0.0M
2021-09-27 23.55 23.78 23.05 23.57 0.0M
2021-09-24 23.00 23.31 23.00 23.15 0.0M
2021-09-23 23.13 23.25 23.00 23.13 0.0M
2021-09-22 22.05 23.14 22.00 23.14 0.0M
2021-09-21 22.42 22.50 22.00 22.09 0.0M
2021-09-20 22.04 23.16 22.03 22.54 0.0M
2021-09-17 22.07 22.50 22.00 22.16 0.0M
2021-09-16 22.23 22.34 22.17 22.34 0.0M
2021-09-15 22.00 22.40 22.00 22.37 0.1M
2021-09-14 22.50 22.86 22.01 22.19 0.0M
2021-09-13 22.50 22.86 22.26 22.59 0.1M
2021-09-10 23.00 23.20 22.49 22.50 0.0M
2021-09-09 22.11 23.20 22.07 22.95 0.1M
2021-09-08 22.20 22.59 21.70 22.12 0.0M
2021-09-07 21.08 22.20 21.08 22.11 0.0M
2021-09-03 21.23 21.60 20.87 21.10 0.0M
2021-09-02 21.50 21.70 21.32 21.34 0.0M
2021-09-01 20.01 21.77 20.01 21.34 0.1M
2021-08-31 21.30 21.49 20.02 20.17 0.0M
2021-08-30 22.88 22.88 21.20 21.31 0.0M
2021-08-27 22.94 23.19 21.36 21.36 0.0M
2021-08-26 21.25 23.00 21.25 22.89 0.0M
2021-08-25 21.46 21.46 20.93 21.25 0.0M
2021-08-24 20.55 21.69 20.55 21.50 0.1M
2021-08-23 19.90 20.34 19.89 20.08 0.0M
2021-08-20 19.70 19.84 19.23 19.76 0.0M
2021-08-19 19.20 19.80 18.91 19.55 0.0M
2021-08-18 19.92 19.92 19.14 19.82 0.1M
2021-08-17 17.81 19.72 17.81 19.52 0.1M
2021-08-16 18.96 18.97 17.30 18.22 0.1M
2021-08-13 21.05 21.70 18.31 18.38 0.3M
2021-08-12 21.02 21.63 20.70 21.43 0.1M
2021-08-11 21.11 21.55 20.57 20.67 0.0M
2021-08-10 21.86 22.20 20.90 21.22 0.1M
2021-08-09 20.96 21.89 20.82 21.42 0.1M
2021-08-06 22.10 22.60 20.55 20.77 0.1M
2021-08-05 22.19 22.79 22.00 22.10 0.1M
2021-08-04 23.17 23.60 22.00 22.11 0.2M
2021-08-03 24.54 24.54 22.53 23.15 0.3M
2021-08-02 24.89 24.94 24.30 24.54 0.0M
2021-07-30 24.29 24.88 23.72 24.83 0.1M
2021-07-29 25.95 26.22 23.45 23.91 0.3M
2021-07-28 22.98 26.22 22.98 26.22 0.2M
2021-07-27 19.05 22.43 18.88 22.40 0.4M
2021-07-26 20.00 20.31 18.87 19.92 0.3M
2021-07-23 22.01 22.20 21.05 21.54 0.2M
2021-07-22 23.46 23.77 23.30 23.42 0.0M
2021-07-21 23.28 23.82 23.15 23.57 0.1M
2021-07-20 23.80 23.90 23.12 23.50 0.1M
2021-07-19 23.08 24.14 23.01 23.43 0.1M
2021-07-16 23.79 24.12 23.15 23.53 0.1M
2021-07-15 23.52 24.48 23.32 23.74 0.4M
2021-07-14 23.41 23.91 22.53 23.27 0.3M
2021-07-13 24.00 24.88 23.33 23.50 0.3M
2021-07-12 25.52 25.71 23.09 23.50 0.3M
2021-07-09 26.85 26.92 25.19 25.19 0.3M
2021-07-08 25.00 27.50 24.51 25.48 0.4M
2021-07-07 27.01 27.31 25.60 26.19 0.2M
2021-07-06 27.40 28.50 25.89 26.52 0.6M
2021-07-02 30.91 31.37 27.20 28.81 0.8M
2021-07-01 34.01 39.50 30.30 32.57 1.4M
2021-06-30 25.28 46.00 25.09 38.30 7.3M
2021-06-29 28.00 29.99 22.70 23.52 2.5M