Dpm Metals Inc.（DPM.AU）— 价格历史
截至 2026-09-03 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 60.10 | 61.43 | 59.73 | 61.15 | +2.38% | 417,348 |
| 2026-09-02 | 59.79 | 60.83 | 59.05 | 59.73 | -5.79% | 139,888 |
| 2026-09-01 | 62.66 | 63.66 | 62.60 | 63.40 | -2.22% | 412,233 |
| 2026-08-31 | 65.40 | 65.40 | 64.13 | 64.84 | -4.00% | 341,769 |
| 2026-08-28 | 66.77 | 67.60 | 66.77 | 67.54 | +0.45% | 666,994 |
| 2026-08-27 | 68.07 | 68.07 | 67.03 | 67.24 | -3.61% | 106,446 |
| 2026-08-26 | 69.50 | 70.19 | 69.49 | 69.76 | +0.37% | 617,003 |
| 2026-08-25 | 71.00 | 71.20 | 69.23 | 69.50 | -2.54% | 503,276 |
| 2026-08-24 | 69.80 | 71.31 | 69.15 | 71.31 | +4.71% | 32,739 |
| 2026-08-21 | 68.00 | 68.53 | 67.22 | 68.10 | +1.16% | 123,421 |
| 2026-08-20 | 67.05 | 67.79 | 67.05 | 67.32 | +6.86% | 12,086 |
| 2026-08-19 | 63.60 | 63.60 | 62.21 | 63.00 | -1.07% | 110,718 |
| 2026-08-18 | 63.85 | 64.50 | 63.33 | 63.68 | +0.76% | 13,970 |
| 2026-08-17 | 63.11 | 63.46 | 62.42 | 63.20 | +1.77% | 95,549 |
| 2026-08-14 | 62.65 | 62.65 | 61.66 | 62.10 | -1.51% | 16,913 |
| 2026-08-13 | 63.20 | 63.99 | 62.80 | 63.05 | -0.24% | 34,955 |
| 2026-08-12 | 63.00 | 63.40 | 62.80 | 63.20 | +1.51% | 41,096 |
| 2026-08-11 | 62.70 | 63.73 | 62.26 | 62.26 | +0.66% | 12,675 |
| 2026-08-10 | 61.70 | 62.31 | 61.40 | 61.85 | +5.24% | 16,261 |
| 2026-08-07 | 58.21 | 59.09 | 58.12 | 58.77 | +2.66% | 176,057 |
| 2026-08-06 | 57.00 | 58.14 | 57.00 | 57.25 | +3.94% | 13,532 |
| 2026-08-05 | 53.45 | 55.74 | 53.45 | 55.08 | +7.87% | 7,340 |
| 2026-08-04 | 50.02 | 51.42 | 50.02 | 51.06 | +0.16% | 5,054 |
| 2026-08-03 | 51.17 | 51.24 | 50.40 | 50.98 | -3.79% | 16,076 |
| 2026-07-31 | 51.70 | 53.77 | 51.70 | 52.99 | +7.97% | 14,940 |
| 2026-07-30 | 50.65 | 50.79 | 49.08 | 49.08 | -3.76% | 3,551 |
| 2026-07-29 | 50.67 | 51.18 | 50.04 | 51.00 | -0.95% | 4,926 |
| 2026-07-28 | 51.97 | 51.97 | 50.45 | 51.49 | -4.49% | 10,849 |
| 2026-07-27 | 52.35 | 53.93 | 52.26 | 53.91 | +5.89% | 8,053 |
| 2026-07-24 | 51.31 | 51.59 | 50.84 | 50.91 | -1.68% | 18,136 |
| 2026-07-23 | 51.58 | 52.01 | 51.39 | 51.78 | +0.60% | 13,102 |
| 2026-07-22 | 50.35 | 51.52 | 50.35 | 51.47 | +6.01% | 24,898 |
| 2026-07-21 | 47.50 | 48.55 | 46.98 | 48.55 | +1.51% | 6,908 |
| 2026-07-20 | 47.41 | 48.17 | 47.35 | 47.83 | +1.64% | 5,449 |
| 2026-07-17 | 47.08 | 47.24 | 46.58 | 47.06 | -1.13% | 35,090 |
| 2026-07-16 | 48.34 | 48.34 | 47.60 | 47.60 | -2.22% | 62,682 |
| 2026-07-15 | 47.36 | 48.73 | 47.36 | 48.68 | +0.50% | 12,371 |
| 2026-07-14 | 47.54 | 48.44 | 47.21 | 48.44 | -1.28% | 11,290 |
| 2026-07-13 | 49.82 | 49.82 | 47.19 | 49.07 | -3.42% | 4,515 |
| 2026-07-10 | 50.42 | 51.39 | 50.42 | 50.81 | +7.51% | 7,440 |
| 2026-07-09 | 47.24 | 47.52 | 46.87 | 47.26 | -4.56% | 11,593 |
| 2026-07-08 | 49.42 | 49.52 | 48.48 | 49.52 | -1.45% | 12,750 |
| 2026-07-07 | 51.25 | 51.53 | 50.24 | 50.25 | -1.97% | 41,802 |
| 2026-07-06 | 51.70 | 51.74 | 51.04 | 51.26 | +2.52% | 19,373 |
| 2026-07-03 | 49.26 | 50.21 | 47.55 | 50.00 | +6.54% | 12,167 |
| 2026-07-02 | 46.14 | 47.27 | 45.25 | 46.93 | +2.02% | 25,580 |
| 2026-07-01 | 46.20 | 46.76 | 45.12 | 46.00 | +0.46% | 32,768 |
| 2026-06-30 | 45.51 | 46.61 | 45.03 | 45.79 | -2.35% | 21,748 |
| 2026-06-29 | 46.89 | 47.30 | 46.57 | 46.89 | +3.46% | 16,696 |
| 2026-06-26 | 45.55 | 45.89 | 44.70 | 45.32 | +0.55% | 6,324 |
| 2026-06-25 | 45.80 | 46.29 | 44.00 | 45.07 | -5.04% | 18,175 |
| 2026-06-24 | 46.75 | 47.76 | 46.43 | 47.46 | +1.85% | 25,033 |
| 2026-06-23 | 47.60 | 47.96 | 45.80 | 46.60 | +1.97% | 24,283 |
| 2026-06-22 | 44.45 | 46.38 | 44.45 | 45.70 | +3.39% | 6,406 |
| 2026-06-19 | 45.74 | 46.58 | 44.20 | 44.20 | -7.92% | 145,498 |
| 2026-06-18 | 48.41 | 49.15 | 47.50 | 48.00 | -3.81% | 25,252 |
| 2026-06-17 | 49.41 | 50.19 | 49.06 | 49.90 | +4.02% | 25,355 |
| 2026-06-16 | 48.10 | 48.91 | 47.23 | 47.97 | +2.13% | 152,103 |
| 2026-06-15 | 46.05 | 49.47 | 46.05 | 46.97 | +4.68% | 52,668 |
| 2026-06-12 | 43.85 | 45.00 | 43.85 | 44.87 | +6.30% | 268,804 |
| 2026-06-11 | 42.50 | 42.66 | 40.73 | 42.21 | -3.67% | 25,176 |
| 2026-06-10 | 44.60 | 44.77 | 43.03 | 43.82 | -3.99% | 49,051 |
| 2026-06-09 | 45.86 | 47.00 | 43.89 | 45.64 | -7.85% | 157,321 |
| 2026-06-05 | 48.43 | 49.53 | 48.01 | 49.53 | +2.02% | 18,638 |
| 2026-06-04 | 48.00 | 48.57 | 47.50 | 48.55 | +4.30% | 17,030 |
| 2026-06-03 | 45.98 | 46.69 | 45.98 | 46.55 | +0.09% | 10,235 |
| 2026-06-02 | 45.42 | 46.61 | 45.00 | 46.51 | -1.04% | 12,248 |
| 2026-06-01 | 46.44 | 47.00 | 46.41 | 47.00 | +4.44% | 41,327 |
| 2026-05-29 | 46.00 | 46.98 | 44.96 | 45.00 | -0.18% | 264,991 |
| 2026-05-28 | 46.44 | 46.44 | 44.25 | 45.08 | -5.47% | 51,069 |
| 2026-05-27 | 47.77 | 48.18 | 47.38 | 47.69 | +0.27% | 19,842 |
| 2026-05-26 | 47.49 | 47.83 | 46.97 | 47.56 | +1.56% | 10,746 |
| 2026-05-25 | 47.00 | 47.31 | 46.56 | 46.83 | +2.09% | 9,278 |
| 2026-05-22 | 46.40 | 46.40 | 45.57 | 45.87 | +1.62% | 13,618 |
| 2026-05-21 | 44.74 | 45.48 | 44.57 | 45.14 | +3.91% | 20,548 |
| 2026-05-20 | 44.25 | 44.56 | 43.26 | 43.44 | -4.86% | 14,942 |
| 2026-05-19 | 45.33 | 45.89 | 45.27 | 45.66 | -0.41% | 6,168 |
| 2026-05-18 | 45.05 | 46.05 | 44.31 | 45.85 | -0.93% | 20,424 |
| 2026-05-15 | 47.50 | 48.78 | 46.28 | 46.28 | -5.80% | 16,695 |
| 2026-05-14 | 49.34 | 49.34 | 48.20 | 49.13 | +1.55% | 29,579 |
| 2026-05-13 | 49.50 | 49.50 | 48.32 | 48.38 | -2.26% | 33,558 |
| 2026-05-12 | 49.00 | 49.85 | 48.97 | 49.50 | +2.38% | 27,456 |
| 2026-05-11 | 48.35 | 48.53 | 47.84 | 48.35 | +0.00% | 21,582 |
| 2026-05-08 | 48.45 | 49.00 | 47.86 | 48.35 | -0.21% | 25,090 |
| 2026-05-07 | 47.00 | 48.45 | 46.10 | 48.45 | +10.57% | 67,599 |
| 2026-05-06 | 45.09 | 45.42 | 43.20 | 43.82 | -2.80% | 30,958 |
| 2026-05-05 | 46.12 | 46.41 | 45.00 | 45.08 | -4.09% | 7,488 |
| 2026-05-04 | 47.30 | 48.08 | 46.40 | 47.00 | -1.92% | 16,947 |
| 2026-05-01 | 48.11 | 48.71 | 47.19 | 47.92 | -0.10% | 12,065 |
| 2026-04-30 | 47.45 | 50.56 | 46.64 | 47.97 | -0.52% | 22,170 |
| 2026-04-29 | 49.19 | 49.30 | 47.70 | 48.22 | -1.87% | 8,823 |
| 2026-04-28 | 49.99 | 50.34 | 48.91 | 49.14 | -2.50% | 15,850 |
| 2026-04-27 | 50.48 | 50.99 | 49.56 | 50.40 | -0.16% | 221,223 |
| 2026-04-24 | 50.05 | 51.04 | 50.02 | 50.48 | -2.04% | 19,023 |
| 2026-04-23 | 51.99 | 52.98 | 51.24 | 51.53 | -0.77% | 62,039 |
| 2026-04-22 | 52.55 | 52.55 | 51.02 | 51.93 | -3.42% | 28,597 |
| 2026-04-21 | 54.31 | 54.64 | 53.52 | 53.77 | -0.99% | 60,767 |
| 2026-04-20 | 54.80 | 54.80 | 53.38 | 54.31 | +1.76% | 415,079 |
| 2026-04-17 | 53.08 | 54.35 | 52.47 | 53.37 | -1.17% | 23,840 |
| 2026-04-16 | 53.07 | 55.68 | 53.04 | 54.00 | -4.42% | 35,938 |
| 2026-04-15 | 56.38 | 57.22 | 51.16 | 56.50 | -0.88% | 219,015 |
| 2026-04-14 | 56.39 | 57.23 | 56.39 | 57.00 | +1.08% | 41,600 |
| 2026-04-13 | 55.00 | 56.39 | 53.27 | 56.39 | +1.77% | 469,525 |
| 2026-04-10 | 54.77 | 55.51 | 54.64 | 55.41 | -1.07% | 54,615 |
| 2026-04-09 | 54.95 | 56.01 | 54.21 | 56.01 | -3.61% | 69,269 |
| 2026-04-08 | 55.05 | 58.62 | 55.05 | 58.11 | +7.41% | 73,618 |
| 2026-04-07 | 50.00 | 54.30 | 49.51 | 54.10 | +2.91% | 131,537 |
| 2026-04-02 | 52.97 | 54.00 | 51.50 | 52.57 | +2.62% | 65,259 |
| 2026-04-01 | 49.99 | 51.66 | 49.60 | 51.23 | +4.06% | 44,426 |
| 2026-03-31 | 48.00 | 49.62 | 47.07 | 49.23 | +2.71% | 101,850 |
| 2026-03-30 | 46.65 | 48.02 | 46.64 | 47.93 | +0.91% | 45,093 |
| 2026-03-27 | 46.28 | 47.52 | 45.45 | 47.50 | +0.53% | 26,294 |
| 2026-03-26 | 47.21 | 47.31 | 46.47 | 47.25 | -0.15% | 65,408 |
| 2026-03-25 | 46.00 | 47.59 | 45.65 | 47.32 | +7.13% | 321,809 |
| 2026-03-24 | 45.15 | 45.69 | 43.82 | 44.17 | +4.69% | 436,764 |
| 2026-03-23 | 44.00 | 44.00 | 41.91 | 42.19 | -8.18% | 292,384 |
| 2026-03-20 | 43.90 | 45.95 | 43.60 | 45.95 | +0.79% | 1,285,867 |
| 2026-03-19 | 46.60 | 46.79 | 45.19 | 45.59 | -7.24% | 220,491 |
| 2026-03-18 | 49.31 | 49.66 | 48.62 | 49.15 | -3.06% | 358,211 |
| 2026-03-17 | 49.79 | 50.70 | 49.31 | 50.70 | -0.59% | 229,654 |
| 2026-03-16 | 52.27 | 52.27 | 50.07 | 51.00 | -5.03% | 51,871 |
| 2026-03-13 | 54.42 | 54.46 | 53.00 | 53.70 | -1.67% | 14,206 |
| 2026-03-12 | 54.60 | 55.46 | 54.10 | 54.61 | -2.92% | 4,570 |
| 2026-03-11 | 55.58 | 56.41 | 55.31 | 56.25 | +1.48% | 13,987 |
| 2026-03-10 | 54.40 | 55.71 | 53.52 | 55.43 | +0.84% | 42,594 |
| 2026-03-09 | 56.13 | 56.13 | 53.92 | 54.97 | -2.12% | 87,902 |
| 2026-03-06 | 56.00 | 57.81 | 55.03 | 56.16 | -4.46% | 19,503 |
| 2026-03-05 | 58.65 | 60.28 | 58.03 | 58.78 | +1.41% | 21,663 |
| 2026-03-04 | 58.00 | 58.96 | 57.00 | 57.96 | -4.98% | 23,162 |
| 2026-03-03 | 60.00 | 61.37 | 59.24 | 61.00 | +0.71% | 67,937 |
| 2026-03-02 | 61.12 | 61.84 | 60.03 | 60.57 | -0.67% | 204,448 |
| 2026-02-27 | 59.85 | 61.22 | 59.85 | 60.98 | +3.01% | 98,715 |
| 2026-02-26 | 58.90 | 59.85 | 58.64 | 59.20 | +1.65% | 57,221 |
| 2026-02-25 | 57.30 | 58.41 | 57.16 | 58.24 | +2.00% | 235,762 |
| 2026-02-24 | 56.82 | 57.84 | 56.55 | 57.10 | +3.22% | 100,233 |
| 2026-02-23 | 54.50 | 56.00 | 54.49 | 55.32 | +2.05% | 43,956 |
| 2026-02-20 | 54.00 | 54.69 | 53.00 | 54.21 | +1.71% | 113,400 |
| 2026-02-19 | 52.83 | 53.56 | 52.83 | 53.30 | +2.94% | 84,782 |
| 2026-02-18 | 51.00 | 51.83 | 50.53 | 51.78 | +0.84% | 105,483 |
| 2026-02-17 | 51.00 | 52.96 | 50.95 | 51.35 | -1.25% | 88,077 |
| 2026-02-16 | 52.20 | 53.97 | 51.61 | 52.00 | +2.20% | 58,208 |
| 2026-02-13 | 51.66 | 51.77 | 50.11 | 50.88 | -9.19% | 36,136 |
| 2026-02-12 | 52.00 | 56.09 | 50.25 | 56.03 | +5.72% | 198,812 |
| 2026-02-11 | 53.12 | 53.12 | 51.39 | 53.00 | -0.23% | 17,262 |
| 2026-02-10 | 53.75 | 53.75 | 51.95 | 53.12 | -1.30% | 145,762 |
| 2026-02-09 | 52.93 | 55.00 | 52.10 | 53.82 | +10.22% | 100,977 |
| 2026-02-06 | 47.98 | 49.23 | 46.80 | 48.83 | -0.14% | 127,837 |
| 2026-02-05 | 51.00 | 51.53 | 48.32 | 48.90 | -5.45% | 86,085 |
| 2026-02-04 | 51.32 | 51.97 | 50.43 | 51.72 | +2.72% | 19,655 |
| 2026-02-03 | 48.80 | 51.93 | 48.80 | 50.35 | +2.19% | 87,195 |
| 2026-02-02 | 52.10 | 52.11 | 48.90 | 49.27 | -9.70% | 124,245 |
| 2026-01-30 | 54.50 | 56.51 | 52.19 | 54.56 | -3.66% | 162,876 |
| 2026-01-29 | 56.19 | 56.63 | 55.56 | 56.63 | +1.58% | 217,896 |
| 2026-01-28 | 54.50 | 55.75 | 54.50 | 55.75 | +2.67% | 90,187 |
| 2026-01-27 | 53.50 | 54.97 | 53.00 | 54.30 | +1.17% | 269,529 |
| 2026-01-23 | 53.45 | 53.87 | 52.87 | 53.67 | +2.84% | 96,801 |
| 2026-01-22 | 53.35 | 53.35 | 51.18 | 52.19 | -2.47% | 85,723 |
| 2026-01-21 | 52.15 | 54.80 | 52.15 | 53.51 | +4.11% | 42,988 |
| 2026-01-20 | 50.56 | 51.86 | 50.56 | 51.40 | +2.09% | 86,600 |
| 2026-01-19 | 50.00 | 50.52 | 49.83 | 50.35 | +1.76% | 30,669 |
| 2026-01-16 | 50.10 | 50.53 | 49.34 | 49.48 | -1.34% | 55,029 |
| 2026-01-15 | 51.47 | 51.47 | 49.59 | 50.15 | -2.60% | 35,380 |
| 2026-01-14 | 50.91 | 51.49 | 50.22 | 51.49 | +1.18% | 55,426 |
| 2026-01-13 | 51.50 | 51.99 | 50.12 | 50.89 | +3.18% | 29,783 |
| 2026-01-12 | 47.98 | 49.54 | 47.86 | 49.32 | +3.79% | 52,570 |
| 2026-01-09 | 48.10 | 48.49 | 47.22 | 47.52 | -1.08% | 54,729 |
| 2026-01-08 | 47.17 | 48.49 | 46.84 | 48.04 | +2.61% | 35,712 |
| 2026-01-07 | 47.15 | 48.00 | 46.71 | 46.82 | +0.26% | 66,865 |
| 2026-01-06 | 46.70 | 47.50 | 46.34 | 46.70 | -0.43% | 101,889 |
| 2026-01-05 | 46.00 | 47.40 | 45.99 | 46.90 | +0.24% | 11,133 |
| 2026-01-02 | 47.99 | 47.99 | 46.59 | 46.79 | +0.91% | 7,924 |
| 2025-12-31 | 46.45 | 47.35 | 46.13 | 46.37 | -0.56% | 24,259 |
| 2025-12-30 | 46.00 | 46.92 | 45.51 | 46.63 | -3.00% | 27,084 |
| 2025-12-29 | 49.01 | 50.99 | 47.35 | 48.07 | +2.28% | 35,662 |
| 2025-12-24 | 47.14 | 47.60 | 47.00 | 47.00 | -1.28% | 31,205 |
| 2025-12-23 | 46.70 | 48.09 | 46.70 | 47.61 | +0.87% | 36,124 |
| 2025-12-22 | 46.00 | 47.41 | 46.00 | 47.20 | +3.92% | 23,441 |
| 2025-12-19 | 46.00 | 46.34 | 45.16 | 45.42 | +1.09% | 123,545 |
| 2025-12-18 | 45.00 | 45.78 | 44.84 | 44.93 | -2.24% | 11,627 |
| 2025-12-17 | 44.31 | 45.96 | 44.00 | 45.96 | +3.63% | 120,607 |
| 2025-12-16 | 44.00 | 44.94 | 43.25 | 44.35 | -1.22% | 50,364 |
| 2025-12-15 | 44.01 | 44.93 | 43.72 | 44.90 | +0.90% | 17,626 |
| 2025-12-12 | 43.88 | 45.06 | 43.88 | 44.50 | +3.97% | 46,730 |
| 2025-12-11 | 42.83 | 43.00 | 41.84 | 42.80 | +0.00% | 29,061 |
| 2025-12-10 | 42.30 | 42.88 | 41.80 | 42.80 | +1.21% | 53,712 |
| 2025-12-09 | 42.64 | 42.64 | 41.68 | 42.29 | -0.73% | 45,883 |
| 2025-12-08 | 42.73 | 43.00 | 42.22 | 42.60 | +0.57% | 182,375 |
| 2025-12-05 | 41.96 | 42.57 | 41.40 | 42.36 | +0.95% | 13,967 |
| 2025-12-04 | 42.38 | 42.38 | 41.80 | 41.96 | -0.99% | 5,571 |
| 2025-12-03 | 41.62 | 42.44 | 41.62 | 42.38 | +1.83% | 24,581 |
| 2025-12-02 | 42.82 | 42.82 | 41.56 | 41.62 | -2.87% | 9,169 |
| 2025-12-01 | 42.00 | 43.19 | 42.00 | 42.85 | +6.12% | 42,504 |
| 2025-11-28 | 40.01 | 42.10 | 40.00 | 40.38 | -1.51% | 43,862 |
| 2025-11-27 | 40.00 | 41.53 | 39.38 | 41.00 | +2.73% | 78,196 |
| 2025-11-26 | 38.80 | 40.06 | 38.80 | 39.91 | +2.86% | 37,825 |
| 2025-11-25 | 38.10 | 39.03 | 38.00 | 38.80 | +4.44% | 67,890 |
| 2025-11-24 | 36.10 | 37.41 | 36.10 | 37.15 | +3.19% | 31,896 |
| 2025-11-21 | 35.66 | 36.61 | 34.68 | 36.00 | -2.44% | 39,607 |
| 2025-11-20 | 37.48 | 37.60 | 35.47 | 36.90 | -1.28% | 91,405 |
| 2025-11-19 | 37.09 | 37.80 | 37.03 | 37.38 | +1.80% | 15,890 |
| 2025-11-18 | 37.40 | 37.75 | 36.50 | 36.72 | +0.60% | 47,197 |
| 2025-11-17 | 35.05 | 36.89 | 35.00 | 36.50 | +5.71% | 11,094 |
| 2025-11-14 | 33.74 | 35.85 | 31.50 | 34.53 | -2.95% | 27,117 |
| 2025-11-13 | 34.96 | 35.58 | 34.64 | 35.58 | +3.25% | 11,600 |
| 2025-11-12 | 33.50 | 34.67 | 33.49 | 34.46 | +1.17% | 7,052 |
| 2025-11-11 | 33.63 | 34.66 | 33.63 | 34.06 | +3.34% | 15,687 |
| 2025-11-10 | 32.80 | 33.31 | 32.22 | 32.96 | +1.89% | 13,805 |
| 2025-11-07 | 32.11 | 33.23 | 32.03 | 32.35 | +0.03% | 17,490 |
| 2025-11-06 | 32.07 | 32.53 | 31.89 | 32.34 | +1.13% | 9,361 |
| 2025-11-05 | 33.00 | 33.00 | 30.45 | 31.98 | -2.44% | 73,357 |
| 2025-11-04 | 34.25 | 34.25 | 31.98 | 32.78 | -0.88% | 94,655 |
| 2025-11-03 | 35.80 | 35.80 | 32.68 | 33.07 | -1.17% | 12,190 |
| 2025-10-31 | 33.07 | 34.20 | 33.00 | 33.46 | +1.18% | 44,073 |
| 2025-10-30 | 33.34 | 33.34 | 32.21 | 33.07 | -0.75% | 15,580 |
| 2025-10-29 | 32.93 | 33.96 | 32.65 | 33.32 | -0.24% | 52,387 |
| 2025-10-28 | 33.30 | 33.80 | 32.67 | 33.40 | -1.36% | 27,586 |
| 2025-10-27 | 34.05 | 34.79 | 33.33 | 33.86 | -0.73% | 59,048 |
| 2025-10-24 | 34.95 | 34.95 | 32.05 | 34.11 | -1.16% | 40,160 |
| 2025-10-23 | 34.50 | 35.01 | 34.35 | 34.51 | +0.26% | 50,251 |
| 2025-10-22 | 34.84 | 35.08 | 32.43 | 34.42 | -7.00% | 53,132 |
| 2025-10-21 | 37.00 | 37.74 | 36.86 | 37.01 | +1.96% | 28,438 |
| 2025-10-20 | 36.94 | 36.95 | 35.30 | 36.30 | -4.47% | 37,963 |
| 2025-10-17 | 38.86 | 38.86 | 37.67 | 38.00 | -1.55% | 57,912 |
| 2025-10-16 | 37.80 | 38.99 | 37.67 | 38.60 | +3.76% | 46,407 |
| 2025-10-15 | 36.31 | 37.60 | 36.00 | 37.20 | -0.80% | 169,564 |
| 2025-10-14 | 36.21 | 37.89 | 36.19 | 37.50 | +3.56% | 79,336 |
| 2025-10-13 | 34.70 | 36.54 | 34.70 | 36.21 | +2.58% | 69,127 |
| 2025-10-10 | 35.61 | 36.49 | 33.65 | 35.30 | -4.36% | 44,955 |
| 2025-10-09 | 36.08 | 37.49 | 36.08 | 36.91 | +1.93% | 29,220 |
| 2025-10-08 | 34.75 | 36.37 | 34.50 | 36.21 | +2.81% | 42,266 |
| 2025-10-07 | 34.74 | 35.63 | 33.32 | 35.22 | +0.80% | 115,374 |
| 2025-10-06 | 34.19 | 36.50 | 33.29 | 34.94 | +2.16% | 78,285 |
| 2025-10-03 | 33.30 | 34.23 | 33.30 | 34.20 | +1.60% | 51,418 |
| 2025-10-02 | 33.41 | 33.95 | 33.41 | 33.66 | +0.15% | 193,473 |
| 2025-10-01 | 32.97 | 33.88 | 32.97 | 33.61 | -0.59% | 85,927 |
| 2025-09-30 | 33.40 | 33.92 | 33.31 | 33.81 | +1.14% | 318,377 |
| 2025-09-29 | 32.32 | 33.69 | 32.03 | 33.43 | +4.63% | 256,204 |
| 2025-09-26 | 31.50 | 32.44 | 31.25 | 31.95 | -0.25% | 978,891 |
| 2025-09-25 | 33.08 | 33.87 | 32.03 | 32.03 | -6.10% | 435,722 |
| 2025-09-24 | 34.00 | 34.49 | 33.71 | 34.11 | -0.87% | 437,012 |
| 2025-09-23 | 33.50 | 34.73 | 33.50 | 34.41 | +3.30% | 89,804 |
| 2025-09-22 | 33.00 | 33.74 | 32.58 | 33.31 | +2.46% | 215,798 |
| 2025-09-19 | 31.71 | 32.89 | 31.67 | 32.51 | +2.56% | 339,297 |
| 2025-09-18 | 31.50 | 31.70 | 31.50 | 31.70 | — | 12,692 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+27.19%）。最弱月份：3月（-18.72%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-03
快速解答
Dpm Metals Inc.（DPM.AU）最新收盘价是多少？
2026-09-03 收于 61.15，来自Closelook数据湖的每日价格记录。
DPM.AU 的52周最高价和最低价是多少？
过去52周最高 71.31、最低 30.45（截至 2026-09-03）。
Dpm Metals Inc. 历史上最强和最弱的月份是哪个？
历史上，DPM.AU 最强的日历月份是8月（平均 +27.19%），最弱的是3月（平均 -18.72%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的244根日线计算。