Krispy Kreme Inc

DNUT
🏛️ 美国 →
3.43
最后更新: 2025-09-26
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 15.22 15.36 15.09 15.09 0.6M
2023-12-28 15.31 15.38 15.23 15.25 0.4M
2023-12-27 15.30 15.41 15.22 15.41 0.5M
2023-12-26 15.01 15.33 14.97 15.26 0.5M
2023-12-22 15.08 15.11 14.94 15.02 0.6M
2023-12-21 14.87 15.03 14.73 15.03 0.5M
2023-12-20 14.79 15.24 14.76 14.77 0.8M
2023-12-19 14.45 14.80 14.45 14.78 0.8M
2023-12-18 14.29 14.49 14.14 14.48 0.8M
2023-12-15 14.38 14.41 14.13 14.21 1.1M
2023-12-14 13.93 14.27 13.85 14.27 1.5M
2023-12-13 13.12 13.90 13.12 13.90 1.0M
2023-12-12 13.29 13.46 13.10 13.15 1.0M
2023-12-11 13.11 13.26 13.03 13.24 0.9M
2023-12-08 13.06 13.09 12.96 13.09 0.8M
2023-12-07 13.18 13.18 12.98 13.05 0.8M
2023-12-06 13.29 13.44 12.99 13.00 0.6M
2023-12-05 13.50 13.50 13.22 13.23 0.8M
2023-12-04 13.20 13.44 13.18 13.42 0.8M
2023-12-01 12.95 13.23 12.95 13.23 1.0M
2023-11-30 13.00 13.11 12.98 13.00 0.8M
2023-11-29 13.04 13.11 12.99 13.00 0.6M
2023-11-28 13.07 13.10 12.97 13.00 0.7M
2023-11-27 13.00 13.14 12.99 13.10 0.7M
2023-11-24 13.05 13.14 13.00 13.08 0.4M
2023-11-22 12.83 13.05 12.83 13.00 0.9M
2023-11-21 12.85 12.93 12.72 12.79 1.0M
2023-11-20 12.77 13.00 12.61 12.87 1.2M
2023-11-17 13.18 13.22 13.02 13.04 0.9M
2023-11-16 13.34 13.36 13.09 13.11 1.0M
2023-11-15 13.43 13.54 13.27 13.35 1.1M
2023-11-14 13.43 13.54 13.23 13.39 1.4M
2023-11-13 12.82 13.28 12.78 13.13 1.3M
2023-11-10 12.57 13.25 12.54 12.82 1.9M
2023-11-09 12.50 12.71 11.52 12.56 3.9M
2023-11-08 13.46 13.57 13.33 13.44 1.3M
2023-11-07 13.44 13.51 13.30 13.43 1.1M
2023-11-06 13.20 13.45 13.16 13.41 1.0M
2023-11-03 13.45 13.46 13.16 13.30 1.0M
2023-11-02 13.11 13.48 13.09 13.24 0.9M
2023-11-01 12.96 13.06 12.82 13.03 0.9M
2023-10-31 12.91 13.07 12.79 12.93 1.0M
2023-10-30 12.51 12.99 12.40 12.86 1.5M
2023-10-27 12.90 13.19 12.82 12.86 1.3M
2023-10-26 12.71 12.88 12.64 12.87 0.9M
2023-10-25 12.83 12.88 12.61 12.67 1.2M
2023-10-24 12.77 13.05 12.77 12.91 0.8M
2023-10-23 12.52 13.09 12.45 12.68 1.2M
2023-10-20 12.71 12.88 12.40 12.48 1.7M
2023-10-19 12.55 13.00 12.43 12.73 1.0M
2023-10-18 12.36 12.66 12.36 12.58 0.8M
2023-10-17 12.25 12.62 12.25 12.44 1.1M
2023-10-16 11.81 12.33 11.78 12.28 1.1M
2023-10-13 11.77 11.78 11.61 11.70 1.2M
2023-10-12 12.06 12.08 11.73 11.80 1.2M
2023-10-11 12.45 12.55 12.05 12.06 1.4M
2023-10-10 12.45 12.69 12.43 12.45 0.9M
2023-10-09 12.31 12.43 12.06 12.42 0.8M
2023-10-06 12.38 12.63 12.23 12.35 1.2M
2023-10-05 12.72 12.81 12.41 12.44 0.9M
2023-10-04 12.56 12.80 12.43 12.71 0.7M
2023-10-03 12.51 12.74 12.43 12.51 1.4M
2023-10-02 12.40 12.55 12.30 12.43 1.0M
2023-09-29 12.48 12.63 12.44 12.47 0.7M
2023-09-28 12.17 12.44 12.05 12.39 0.9M
2023-09-27 12.50 12.58 12.27 12.35 1.1M
2023-09-26 12.68 12.72 12.53 12.53 0.8M
2023-09-25 12.62 12.92 12.60 12.74 0.9M
2023-09-22 12.87 13.02 12.78 12.79 0.7M
2023-09-21 12.96 13.01 12.85 12.88 0.7M
2023-09-20 13.10 13.31 13.03 13.05 0.4M
2023-09-19 13.15 13.25 13.05 13.10 0.9M
2023-09-18 13.12 13.18 13.03 13.18 0.8M
2023-09-15 13.29 13.29 13.00 13.13 2.2M
2023-09-14 13.08 13.29 13.02 13.29 0.9M
2023-09-13 12.88 13.10 12.84 13.06 1.2M
2023-09-12 13.18 13.32 12.87 12.87 1.0M
2023-09-11 13.17 13.32 13.07 13.19 1.0M
2023-09-08 13.06 13.22 12.99 13.12 0.9M
2023-09-07 13.12 13.17 13.02 13.08 0.5M
2023-09-06 13.24 13.24 13.03 13.14 0.6M
2023-09-05 13.36 13.36 13.15 13.24 0.8M
2023-09-01 13.45 13.59 13.34 13.35 0.6M
2023-08-31 13.55 13.77 13.37 13.39 0.8M
2023-08-30 13.35 13.62 13.32 13.53 0.4M
2023-08-29 13.19 13.34 13.17 13.34 0.4M
2023-08-28 13.22 13.31 13.20 13.24 0.6M
2023-08-25 13.24 13.28 13.11 13.13 0.6M
2023-08-24 13.33 13.34 13.14 13.19 0.7M
2023-08-23 13.35 13.45 13.15 13.37 0.5M
2023-08-22 13.22 13.41 13.17 13.34 0.7M
2023-08-21 13.05 13.20 13.02 13.18 1.1M
2023-08-18 12.81 13.19 12.81 13.01 1.3M
2023-08-17 13.29 13.38 12.91 12.92 1.1M
2023-08-16 13.20 13.36 13.15 13.25 0.9M
2023-08-15 12.96 13.44 12.90 13.27 1.4M
2023-08-14 12.94 13.07 12.87 12.99 1.0M
2023-08-11 12.56 13.17 12.51 12.95 2.6M
2023-08-10 13.77 13.77 12.33 12.43 3.8M
2023-08-09 14.46 14.51 14.32 14.40 0.7M
2023-08-08 14.68 14.70 14.37 14.38 0.5M
2023-08-07 14.93 15.05 14.78 14.79 0.5M
2023-08-04 14.90 15.08 14.82 14.84 0.6M
2023-08-03 14.81 14.97 14.61 14.89 0.9M
2023-08-02 15.12 15.12 14.74 14.86 0.7M
2023-08-01 15.39 15.39 15.02 15.29 0.6M
2023-07-31 15.66 15.66 15.32 15.40 0.8M
2023-07-28 15.56 15.70 15.48 15.58 0.7M
2023-07-27 15.51 15.69 15.51 15.55 0.8M
2023-07-26 15.70 15.72 15.46 15.52 0.6M
2023-07-25 15.58 15.66 15.50 15.60 0.6M
2023-07-24 15.69 15.78 15.49 15.66 0.5M
2023-07-21 15.95 15.99 15.64 15.68 0.6M
2023-07-20 15.95 16.06 15.78 15.80 0.7M
2023-07-19 15.71 16.22 15.71 15.95 1.4M
2023-07-18 15.43 15.88 15.43 15.68 1.4M
2023-07-17 15.27 15.57 15.16 15.44 0.8M
2023-07-14 15.48 15.51 15.25 15.35 0.5M
2023-07-13 15.79 15.88 15.46 15.46 0.8M
2023-07-12 15.58 15.77 15.30 15.72 1.5M
2023-07-11 15.47 15.59 15.09 15.41 1.3M
2023-07-10 14.47 15.40 14.47 15.30 1.3M
2023-07-07 14.34 14.54 14.33 14.52 0.7M
2023-07-06 14.50 14.50 14.19 14.30 0.7M
2023-07-05 14.81 14.83 14.50 14.55 0.7M
2023-07-03 14.73 14.94 14.73 14.81 0.4M
2023-06-30 14.88 14.89 14.60 14.73 0.7M
2023-06-29 14.78 14.86 14.73 14.77 0.9M
2023-06-28 14.66 14.86 14.60 14.79 1.2M
2023-06-27 14.40 14.91 14.38 14.70 1.5M
2023-06-26 14.18 14.44 14.02 14.37 1.1M
2023-06-23 14.50 14.63 14.21 14.28 4.0M
2023-06-22 14.22 14.36 14.05 14.23 0.9M
2023-06-21 14.08 14.39 14.06 14.26 1.1M
2023-06-20 14.31 14.31 13.94 14.09 1.3M
2023-06-16 14.65 14.73 14.40 14.41 1.3M
2023-06-15 14.04 14.56 13.97 14.48 1.5M
2023-06-14 14.78 14.78 13.97 13.97 1.7M
2023-06-13 14.92 14.94 14.71 14.91 1.4M
2023-06-12 15.11 15.22 14.84 14.85 1.1M
2023-06-09 15.31 15.35 15.06 15.09 0.8M
2023-06-08 15.39 15.47 15.25 15.31 1.1M
2023-06-07 15.58 15.77 15.40 15.44 1.1M
2023-06-06 15.45 15.56 15.43 15.48 1.3M
2023-06-05 15.33 15.62 15.33 15.40 1.1M
2023-06-02 15.65 15.71 15.35 15.45 1.1M
2023-06-01 15.05 15.63 14.91 15.63 0.9M
2023-05-31 14.96 15.11 14.83 14.94 1.2M
2023-05-30 14.82 15.09 14.82 14.98 1.4M
2023-05-26 14.76 14.92 14.73 14.81 0.6M
2023-05-25 14.94 15.04 14.75 14.78 0.8M
2023-05-24 14.91 15.00 14.68 14.94 0.6M
2023-05-23 15.40 15.50 14.89 14.95 0.7M
2023-05-22 15.02 15.52 14.95 15.46 0.8M
2023-05-19 15.06 15.06 14.86 15.00 0.8M
2023-05-18 15.18 15.27 14.65 14.92 0.8M
2023-05-17 14.98 15.24 14.90 15.17 0.8M
2023-05-16 15.04 15.07 14.26 14.94 1.2M
2023-05-15 15.10 15.23 14.87 15.08 0.8M
2023-05-12 15.40 15.79 15.04 15.09 1.1M
2023-05-11 15.30 15.55 14.21 15.14 2.0M
2023-05-10 15.25 15.32 14.77 14.99 1.2M
2023-05-09 14.84 15.33 14.79 15.20 0.9M
2023-05-08 14.94 15.05 14.77 14.84 0.9M
2023-05-05 14.86 15.05 14.82 14.97 0.6M
2023-05-04 14.66 14.88 14.59 14.76 0.6M
2023-05-03 14.87 15.01 14.68 14.71 0.8M
2023-05-02 15.08 15.11 14.67 14.88 0.8M
2023-05-01 15.37 15.89 15.06 15.11 1.0M
2023-04-28 15.41 15.54 15.30 15.38 0.6M
2023-04-27 15.21 15.45 15.14 15.44 0.5M
2023-04-26 15.55 15.55 15.07 15.12 0.8M
2023-04-25 15.01 15.56 14.95 15.47 0.9M
2023-04-24 15.32 15.34 15.11 15.21 0.9M
2023-04-21 14.89 15.41 14.89 15.30 0.9M
2023-04-20 14.72 15.03 14.68 14.86 0.6M
2023-04-19 14.69 14.77 14.53 14.74 0.7M
2023-04-18 14.85 15.03 14.64 14.65 0.6M
2023-04-17 14.95 15.06 14.62 14.72 0.9M
2023-04-14 15.30 15.44 14.84 14.88 0.6M
2023-04-13 15.39 15.48 15.24 15.31 0.5M
2023-04-12 15.51 15.57 15.26 15.33 0.7M
2023-04-11 15.37 15.52 15.30 15.43 0.6M
2023-04-10 14.96 15.50 14.89 15.41 0.9M
2023-04-06 15.50 15.51 14.95 15.03 1.1M
2023-04-05 15.52 15.55 15.37 15.51 0.6M
2023-04-04 15.50 15.56 15.36 15.55 0.7M
2023-04-03 15.47 15.56 15.39 15.45 0.6M
2023-03-31 15.58 15.59 15.48 15.55 0.9M
2023-03-30 15.55 15.58 15.32 15.52 0.7M
2023-03-29 15.53 15.61 15.27 15.55 0.7M
2023-03-28 15.35 15.54 15.30 15.47 0.7M
2023-03-27 15.73 15.77 15.35 15.38 0.7M
2023-03-24 15.52 15.76 15.38 15.71 0.8M
2023-03-23 15.40 15.69 15.18 15.52 1.0M
2023-03-22 14.92 15.88 14.90 15.31 2.1M
2023-03-21 14.36 14.60 14.35 14.41 0.7M
2023-03-20 14.22 14.48 14.20 14.22 0.6M
2023-03-17 14.20 14.50 14.14 14.22 1.2M
2023-03-16 14.21 14.61 14.20 14.31 0.8M
2023-03-15 13.93 14.47 13.90 14.35 0.9M
2023-03-14 13.60 14.15 13.56 14.12 1.0M
2023-03-13 13.10 13.72 13.07 13.38 0.8M
2023-03-10 13.42 13.64 13.21 13.30 0.8M
2023-03-09 13.40 13.62 13.40 13.45 0.6M
2023-03-08 13.43 13.51 13.28 13.39 0.5M
2023-03-07 13.68 13.78 13.45 13.50 0.6M
2023-03-06 13.53 13.85 13.52 13.68 0.7M
2023-03-03 13.34 13.81 13.34 13.50 1.0M
2023-03-02 12.90 13.42 12.73 13.32 1.1M
2023-03-01 13.00 13.38 12.95 12.97 1.6M
2023-02-28 12.96 13.09 12.81 13.01 0.7M
2023-02-27 13.01 13.60 12.86 12.89 1.4M
2023-02-24 13.03 13.09 12.83 12.89 0.4M
2023-02-23 13.35 13.44 12.93 13.14 0.6M
2023-02-22 13.07 13.47 13.07 13.40 0.7M
2023-02-21 12.96 13.38 12.96 13.11 0.6M
2023-02-17 13.59 13.59 12.93 13.11 0.8M
2023-02-16 13.00 13.67 12.97 13.58 1.3M
2023-02-15 13.00 13.25 12.51 13.07 1.7M
2023-02-14 12.43 12.46 12.13 12.24 1.0M
2023-02-13 12.25 12.59 12.18 12.55 0.7M
2023-02-10 12.26 12.30 12.13 12.22 0.4M
2023-02-09 12.57 12.63 12.17 12.24 0.5M
2023-02-08 12.54 12.63 12.33 12.45 0.4M
2023-02-07 12.56 12.61 12.33 12.59 0.4M
2023-02-06 12.68 12.86 12.57 12.65 0.4M
2023-02-03 12.70 12.93 12.62 12.81 0.5M
2023-02-02 12.66 12.89 12.54 12.84 0.7M
2023-02-01 12.19 12.71 12.13 12.62 0.7M
2023-01-31 12.27 12.36 12.11 12.20 0.7M
2023-01-30 12.12 12.29 12.02 12.18 0.5M
2023-01-27 11.88 12.19 11.86 12.16 0.5M
2023-01-26 12.06 12.15 11.80 11.99 1.0M
2023-01-25 11.68 12.02 11.57 11.98 0.7M
2023-01-24 11.94 12.01 11.68 11.74 0.5M
2023-01-23 11.61 12.01 11.61 11.97 0.9M
2023-01-20 11.88 12.05 11.60 11.60 1.0M
2023-01-19 11.57 11.88 11.52 11.74 0.8M
2023-01-18 11.69 11.77 11.50 11.60 0.7M
2023-01-17 11.34 11.69 11.26 11.62 0.8M
2023-01-13 11.41 11.85 11.41 11.69 0.8M
2023-01-12 11.32 11.65 11.32 11.54 0.8M
2023-01-11 11.21 11.39 11.16 11.29 0.7M
2023-01-10 10.96 11.24 10.95 11.16 0.5M
2023-01-09 11.21 11.27 10.94 10.97 1.1M
2023-01-06 10.87 11.15 10.74 11.13 0.9M
2023-01-05 10.60 10.83 10.47 10.77 0.8M
2023-01-04 10.47 10.78 10.37 10.65 0.7M
2023-01-03 10.49 10.55 10.28 10.45 1.1M