Dana

DAN
🏛️ usa →
19.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.83 14.92 14.60 14.61 0.6M
2023-12-28 14.78 14.96 14.70 14.90 0.6M
2023-12-27 14.95 15.07 14.82 14.88 0.7M
2023-12-26 14.89 15.04 14.70 14.95 0.7M
2023-12-22 14.72 14.87 14.66 14.74 0.5M
2023-12-21 14.52 14.68 14.44 14.64 0.7M
2023-12-20 14.52 14.84 14.33 14.35 0.7M
2023-12-19 14.36 14.66 14.30 14.62 0.9M
2023-12-18 14.56 14.63 14.24 14.26 1.0M
2023-12-15 14.72 14.72 14.23 14.40 2.9M
2023-12-14 14.18 14.75 14.09 14.68 2.1M
2023-12-13 13.75 13.82 13.05 13.81 2.0M
2023-12-12 13.84 13.93 13.69 13.81 0.8M
2023-12-11 13.69 13.97 13.66 13.90 0.7M
2023-12-08 13.87 14.00 13.67 13.67 1.6M
2023-12-07 13.79 13.94 13.64 13.94 1.2M
2023-12-06 13.90 14.19 13.74 13.76 0.8M
2023-12-05 13.80 13.83 13.60 13.70 1.1M
2023-12-04 13.62 13.94 13.59 13.91 0.9M
2023-12-01 13.14 13.70 13.14 13.69 0.9M
2023-11-30 13.29 13.37 13.12 13.21 0.9M
2023-11-29 13.30 13.47 13.20 13.24 0.9M
2023-11-28 12.90 13.10 12.72 13.01 0.7M
2023-11-27 13.00 13.05 12.88 12.91 1.7M
2023-11-24 12.85 13.17 12.85 13.12 0.4M
2023-11-22 13.02 13.02 12.82 12.86 0.6M
2023-11-21 12.87 12.92 12.78 12.85 0.7M
2023-11-20 12.93 13.15 12.81 13.13 0.8M
2023-11-17 12.85 13.00 12.76 12.99 0.9M
2023-11-16 12.92 13.04 12.60 12.69 0.8M
2023-11-15 12.90 13.12 12.86 13.01 0.9M
2023-11-14 12.38 12.93 12.14 12.88 1.2M
2023-11-13 11.83 12.00 11.76 11.89 0.8M
2023-11-10 11.69 11.99 11.53 11.92 0.7M
2023-11-09 11.94 11.99 11.62 11.65 1.0M
2023-11-08 12.00 12.04 11.82 11.99 1.4M
2023-11-07 12.00 12.08 11.80 12.04 1.1M
2023-11-06 12.33 12.39 12.01 12.05 1.4M
2023-11-03 11.89 12.62 11.82 12.33 2.4M
2023-11-02 11.50 11.56 11.12 11.51 1.7M
2023-11-01 11.46 11.51 11.10 11.27 2.8M
2023-10-31 11.74 11.85 11.43 11.48 2.2M
2023-10-30 12.61 12.65 11.64 11.69 2.8M
2023-10-27 12.82 13.32 12.39 12.62 3.3M
2023-10-26 12.88 13.00 12.59 12.71 2.5M
2023-10-25 12.45 12.63 12.31 12.61 1.6M
2023-10-24 12.60 12.76 12.58 12.63 1.3M
2023-10-23 12.58 12.82 12.53 12.54 1.3M
2023-10-20 12.69 12.83 12.56 12.66 1.4M
2023-10-19 12.88 13.00 12.50 12.61 1.3M
2023-10-18 13.05 13.07 12.81 12.95 1.0M
2023-10-17 13.00 13.52 12.98 13.30 1.4M
2023-10-16 13.34 13.53 13.10 13.19 3.3M
2023-10-13 13.52 13.53 13.04 13.13 0.9M
2023-10-12 13.64 13.72 13.24 13.46 1.1M
2023-10-11 13.83 13.96 13.63 13.82 0.8M
2023-10-10 13.69 13.91 13.63 13.72 1.4M
2023-10-09 13.57 13.72 13.36 13.56 0.9M
2023-10-06 13.35 13.88 13.21 13.74 1.1M
2023-10-05 13.73 13.84 13.27 13.46 1.2M
2023-10-04 13.81 14.01 13.65 13.91 0.8M
2023-10-03 14.15 14.22 13.69 13.80 1.0M
2023-10-02 14.60 14.68 14.23 14.36 1.1M
2023-09-29 14.75 14.87 14.55 14.67 1.4M
2023-09-28 14.56 14.85 14.34 14.62 1.2M
2023-09-27 14.75 14.85 14.40 14.60 0.6M
2023-09-26 14.90 15.09 14.55 14.59 0.7M
2023-09-25 14.90 15.28 14.85 15.04 0.8M
2023-09-22 14.70 15.10 14.65 14.98 1.5M
2023-09-21 14.79 14.83 14.52 14.54 0.8M
2023-09-20 15.12 15.45 14.95 14.99 0.8M
2023-09-19 15.06 15.27 14.94 14.97 0.6M
2023-09-18 15.25 15.25 14.96 15.00 0.9M
2023-09-15 15.22 15.45 15.07 15.25 2.7M
2023-09-14 15.26 15.41 15.02 15.33 1.2M
2023-09-13 15.85 15.90 15.16 15.20 0.9M
2023-09-12 15.44 15.91 15.35 15.87 0.7M
2023-09-11 15.84 15.91 15.47 15.50 0.7M
2023-09-08 15.55 15.74 15.40 15.63 0.8M
2023-09-07 15.62 15.68 15.35 15.55 0.7M
2023-09-06 15.99 16.17 15.54 15.86 1.0M
2023-09-05 16.21 16.29 15.89 15.97 1.1M
2023-09-01 16.23 16.47 16.15 16.44 0.8M
2023-08-31 16.00 16.25 15.99 16.11 1.0M
2023-08-30 16.07 16.23 15.95 16.06 0.8M
2023-08-29 15.71 16.16 15.63 16.15 0.8M
2023-08-28 15.75 15.94 15.73 15.87 0.7M
2023-08-25 15.61 15.75 15.31 15.58 0.7M
2023-08-24 15.62 15.80 15.42 15.45 0.6M
2023-08-23 15.59 15.76 15.50 15.73 0.9M
2023-08-22 15.77 15.84 15.50 15.62 1.0M
2023-08-21 15.89 15.96 15.65 15.69 1.1M
2023-08-18 15.40 15.92 15.38 15.84 1.1M
2023-08-17 15.68 16.03 15.52 15.58 1.3M
2023-08-16 16.10 16.26 15.49 15.55 1.6M
2023-08-15 16.70 16.83 16.21 16.22 1.0M
2023-08-14 16.19 16.85 16.19 16.84 1.6M
2023-08-11 17.17 17.26 16.44 16.45 1.6M
2023-08-10 17.77 17.77 17.17 17.30 0.8M
2023-08-09 17.77 17.94 17.63 17.68 0.8M
2023-08-08 17.76 17.86 17.45 17.85 0.9M
2023-08-07 18.06 18.20 17.85 18.09 1.2M
2023-08-04 18.34 18.34 17.93 18.03 1.0M
2023-08-03 18.17 18.41 17.89 18.23 1.8M
2023-08-02 18.90 18.93 18.42 18.48 2.4M
2023-08-01 19.10 19.37 18.90 19.16 2.4M
2023-07-31 19.00 19.35 18.83 18.98 1.8M
2023-07-28 19.60 19.75 18.74 18.96 1.8M
2023-07-27 19.05 19.14 18.68 18.81 2.3M
2023-07-26 18.64 19.00 18.64 18.98 0.9M
2023-07-25 18.62 18.79 18.50 18.70 0.9M
2023-07-24 18.50 18.80 18.48 18.75 0.9M
2023-07-21 18.84 18.84 18.40 18.44 2.3M
2023-07-20 18.58 18.71 18.37 18.63 1.7M
2023-07-19 18.05 18.47 17.85 18.46 1.2M
2023-07-18 17.70 18.17 17.69 18.00 1.0M
2023-07-17 17.71 17.91 17.52 17.67 1.3M
2023-07-14 18.07 18.20 17.64 17.82 1.3M
2023-07-13 18.24 18.24 17.90 18.14 0.9M
2023-07-12 18.01 18.32 17.98 18.20 0.9M
2023-07-11 17.77 17.98 17.67 17.81 1.7M
2023-07-10 17.57 17.94 17.51 17.72 0.9M
2023-07-07 16.81 17.62 16.81 17.38 1.1M
2023-07-06 16.40 16.90 16.34 16.83 1.0M
2023-07-05 17.09 17.09 16.63 16.69 1.5M
2023-07-03 17.00 17.23 16.98 17.16 0.4M
2023-06-30 16.94 17.05 16.78 17.00 0.9M
2023-06-29 16.58 16.87 16.49 16.78 1.0M
2023-06-28 16.41 16.58 16.28 16.39 1.5M
2023-06-27 16.11 16.42 15.82 16.36 1.3M
2023-06-26 15.84 16.22 15.83 15.96 1.0M
2023-06-23 15.85 15.91 15.63 15.76 2.0M
2023-06-22 16.50 16.50 15.96 16.21 2.8M
2023-06-21 16.55 16.88 16.32 16.78 1.9M
2023-06-20 16.60 16.64 16.30 16.56 2.0M
2023-06-16 16.73 16.84 16.43 16.81 27.8M
2023-06-15 16.03 16.60 15.98 16.57 1.6M
2023-06-14 16.13 16.49 15.99 16.19 1.6M
2023-06-13 15.77 16.31 15.75 16.03 1.4M
2023-06-12 15.02 15.70 14.92 15.63 1.6M
2023-06-09 14.96 15.02 14.56 14.89 1.3M
2023-06-08 14.85 15.07 14.66 14.84 1.4M
2023-06-07 14.21 14.85 14.19 14.81 1.2M
2023-06-06 13.64 14.10 13.62 14.04 1.4M
2023-06-05 13.84 13.93 13.59 13.67 1.1M
2023-06-02 13.29 13.93 13.28 13.88 1.4M
2023-06-01 12.85 13.05 12.66 12.92 0.9M
2023-05-31 12.91 13.01 12.62 12.87 1.8M
2023-05-30 13.42 13.54 13.05 13.09 1.3M
2023-05-26 13.12 13.43 12.90 13.32 1.3M
2023-05-25 13.42 13.44 12.84 13.00 1.9M
2023-05-24 13.65 13.66 13.12 13.43 1.1M
2023-05-23 13.75 14.02 13.74 13.78 0.7M
2023-05-22 13.67 13.85 13.48 13.82 1.0M
2023-05-19 13.87 13.93 13.44 13.49 0.8M
2023-05-18 13.50 13.73 13.49 13.69 1.0M
2023-05-17 13.19 13.65 13.16 13.59 1.0M
2023-05-16 13.30 13.40 13.02 13.05 0.8M
2023-05-15 13.58 13.64 13.42 13.46 1.1M
2023-05-12 13.83 13.83 13.41 13.50 0.7M
2023-05-11 13.50 13.76 13.47 13.75 1.0M
2023-05-10 14.02 14.10 13.53 13.78 1.0M
2023-05-09 13.92 13.96 13.70 13.71 1.3M
2023-05-08 14.20 14.29 13.91 14.11 0.8M
2023-05-05 13.77 14.29 13.62 14.13 1.4M
2023-05-04 14.07 14.16 13.35 13.37 1.2M
2023-05-03 14.38 14.51 14.19 14.23 1.3M
2023-05-02 14.18 14.37 13.95 14.34 1.3M
2023-05-01 14.84 15.02 14.13 14.22 1.3M
2023-04-28 14.62 15.36 14.45 14.79 1.6M
2023-04-27 14.16 14.28 13.73 14.25 1.0M
2023-04-26 14.13 14.32 13.95 14.04 1.0M
2023-04-25 14.30 14.49 14.10 14.19 0.8M
2023-04-24 14.42 14.67 14.37 14.56 0.8M
2023-04-21 14.54 14.66 14.23 14.36 1.0M
2023-04-20 14.30 14.70 14.30 14.59 0.7M
2023-04-19 14.57 14.76 14.45 14.75 0.7M
2023-04-18 14.91 14.95 14.55 14.72 0.7M
2023-04-17 14.77 14.88 14.58 14.76 0.8M
2023-04-14 14.68 14.97 14.57 14.82 0.6M
2023-04-13 14.75 14.83 14.53 14.71 0.6M
2023-04-12 15.00 15.06 14.59 14.64 0.6M
2023-04-11 14.62 14.84 14.56 14.66 0.7M
2023-04-10 14.17 14.54 14.08 14.46 1.7M
2023-04-06 14.47 14.58 14.19 14.33 0.9M
2023-04-05 14.56 14.70 14.19 14.39 1.0M
2023-04-04 15.22 15.22 14.53 14.75 0.9M
2023-04-03 14.96 15.21 14.90 15.15 1.0M
2023-03-31 14.83 15.11 14.79 15.05 1.1M
2023-03-30 14.74 14.82 14.57 14.66 0.8M
2023-03-29 14.44 14.53 14.21 14.50 0.9M
2023-03-28 14.01 14.29 13.93 14.23 0.8M
2023-03-27 14.02 14.10 13.85 14.02 1.0M
2023-03-24 13.51 13.85 13.35 13.75 1.0M
2023-03-23 13.88 14.24 13.60 13.72 0.8M
2023-03-22 14.14 14.24 13.74 13.76 1.5M
2023-03-21 14.18 14.34 13.94 14.08 1.5M
2023-03-20 13.55 13.99 13.55 13.73 1.3M
2023-03-17 13.90 13.90 13.39 13.49 2.0M
2023-03-16 13.47 14.22 13.44 14.03 1.0M
2023-03-15 13.55 13.76 13.32 13.72 2.0M
2023-03-14 14.35 14.67 14.03 14.25 1.1M
2023-03-13 14.00 14.16 13.60 13.95 1.8M
2023-03-10 15.09 15.09 14.35 14.50 1.4M
2023-03-09 15.89 15.96 15.07 15.11 1.7M
2023-03-08 15.97 16.05 15.68 15.91 0.8M
2023-03-07 16.06 16.25 15.83 15.87 1.1M
2023-03-06 16.33 16.41 16.01 16.11 1.2M
2023-03-03 16.22 16.32 16.02 16.30 0.7M
2023-03-02 15.57 15.94 15.52 15.92 0.7M
2023-03-01 15.92 16.09 15.73 15.89 1.0M
2023-02-28 15.91 16.09 15.82 15.84 1.1M
2023-02-27 15.82 16.05 15.75 15.84 1.3M
2023-02-24 15.35 15.61 15.25 15.60 1.1M
2023-02-23 16.08 16.22 15.58 15.79 1.2M
2023-02-22 15.41 16.11 15.37 15.97 2.3M
2023-02-21 16.64 17.10 15.33 15.53 4.4M
2023-02-17 18.72 18.87 18.44 18.85 1.1M
2023-02-16 18.38 19.00 18.29 18.75 0.9M
2023-02-15 18.23 18.80 18.20 18.79 0.6M
2023-02-14 18.29 18.71 18.24 18.54 0.6M
2023-02-13 18.04 18.49 17.89 18.45 0.5M
2023-02-10 18.22 18.25 17.84 18.03 0.9M
2023-02-09 19.02 19.28 18.55 18.56 0.9M
2023-02-08 18.68 19.11 18.67 18.77 0.6M
2023-02-07 18.53 19.10 18.53 18.99 0.6M
2023-02-06 18.62 18.76 18.34 18.68 0.6M
2023-02-03 18.57 19.13 18.53 18.84 0.8M
2023-02-02 19.00 19.14 18.57 18.91 1.0M
2023-02-01 18.10 18.99 18.03 18.79 1.2M
2023-01-31 17.44 18.17 17.40 18.14 1.5M
2023-01-30 17.26 17.52 17.15 17.22 1.3M
2023-01-27 17.29 17.61 17.16 17.58 0.9M
2023-01-26 17.41 17.50 16.93 17.09 0.9M
2023-01-25 16.79 17.20 16.63 17.18 0.4M
2023-01-24 16.72 17.02 16.50 16.92 0.6M
2023-01-23 17.04 17.16 16.95 17.12 0.5M
2023-01-20 16.62 16.94 16.30 16.94 0.7M
2023-01-19 16.98 17.01 16.28 16.55 0.8M
2023-01-18 17.78 17.87 17.07 17.16 1.3M
2023-01-17 17.55 17.76 17.49 17.56 0.6M
2023-01-13 17.07 17.55 17.07 17.50 0.7M
2023-01-12 17.51 17.72 17.32 17.53 1.0M
2023-01-11 17.32 17.52 17.18 17.33 1.5M
2023-01-10 16.95 17.26 16.84 17.26 0.4M
2023-01-09 17.17 17.36 16.83 16.88 0.9M
2023-01-06 16.55 17.18 16.45 17.07 0.8M
2023-01-05 15.73 16.51 15.60 16.31 1.0M
2023-01-04 15.50 15.98 15.40 15.86 0.8M
2023-01-03 15.46 15.61 15.17 15.25 0.8M