CDW Corp.

CDW
🏛️ 美国 →
162.25
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
2023-12-29 228.56 229.31 226.62 227.32 0.6M
2023-12-28 229.16 229.20 227.57 228.70 0.4M
2023-12-27 229.21 229.42 227.91 228.55 0.6M
2023-12-26 227.30 228.83 226.10 228.73 0.5M
2023-12-22 226.54 226.85 225.17 226.63 0.5M
2023-12-21 223.74 225.29 222.76 225.10 0.5M
2023-12-20 223.61 226.66 222.30 222.41 0.8M
2023-12-19 223.70 224.40 222.09 223.95 0.8M
2023-12-18 225.00 226.66 222.40 223.69 0.9M
2023-12-15 220.46 223.45 219.83 223.23 9.6M
2023-12-14 219.79 222.50 218.19 220.44 1.6M
2023-12-13 217.62 220.05 216.95 218.02 1.0M
2023-12-12 214.65 219.32 214.02 217.62 0.9M
2023-12-11 215.23 219.70 215.23 215.72 1.1M
2023-12-08 211.63 213.62 210.06 213.19 0.5M
2023-12-07 211.81 213.33 210.74 212.58 0.8M
2023-12-06 211.59 211.98 208.86 209.59 0.7M
2023-12-05 212.00 212.11 208.97 210.41 0.5M
2023-12-04 210.87 213.44 210.60 212.60 0.6M
2023-12-01 210.71 212.77 208.30 212.56 0.9M
2023-11-30 211.99 212.58 208.79 210.88 2.4M
2023-11-29 214.46 215.60 211.81 212.09 0.6M
2023-11-28 213.83 215.32 212.63 212.68 0.6M
2023-11-27 216.26 217.16 214.80 214.90 0.8M
2023-11-24 217.76 217.76 214.90 216.69 0.2M
2023-11-22 216.90 218.56 215.83 217.02 0.7M
2023-11-21 216.97 217.98 216.02 216.84 0.7M
2023-11-20 215.01 217.37 213.02 217.24 0.9M
2023-11-17 216.97 218.03 213.44 215.29 1.0M
2023-11-16 217.40 219.19 214.71 215.51 0.7M
2023-11-15 219.30 219.71 217.08 218.92 0.7M
2023-11-14 214.75 218.86 214.73 218.46 0.7M
2023-11-13 211.24 212.72 210.13 211.97 0.5M
2023-11-10 209.50 211.75 207.80 211.67 0.5M
2023-11-09 210.88 211.00 207.77 208.50 0.8M
2023-11-08 208.87 209.53 207.28 209.28 0.5M
2023-11-07 211.20 211.97 206.67 208.00 0.7M
2023-11-06 209.88 211.20 208.69 211.04 0.5M
2023-11-03 208.39 210.58 208.39 209.46 0.6M
2023-11-02 200.21 207.06 200.12 206.67 0.8M
2023-11-01 185.55 199.20 185.04 199.16 0.9M
2023-10-31 198.10 200.79 197.04 200.40 0.8M
2023-10-30 199.59 200.15 194.84 197.05 1.1M
2023-10-27 197.65 199.84 196.69 198.90 0.6M
2023-10-26 198.50 200.22 198.06 198.42 0.6M
2023-10-25 199.42 202.52 198.03 198.70 0.5M
2023-10-24 200.19 201.88 197.99 199.89 0.6M
2023-10-23 199.26 201.35 197.99 199.55 0.6M
2023-10-20 202.99 202.99 200.17 200.42 0.5M
2023-10-19 206.73 207.19 202.35 202.85 0.6M
2023-10-18 208.35 208.35 206.00 206.16 0.5M
2023-10-17 207.78 210.87 207.09 208.90 0.5M
2023-10-16 207.55 210.02 207.29 208.82 0.5M
2023-10-13 211.23 211.58 205.70 207.26 0.9M
2023-10-12 215.33 215.81 210.73 211.58 0.6M
2023-10-11 211.15 213.95 211.15 213.82 0.5M
2023-10-10 208.30 211.53 208.16 210.15 0.5M
2023-10-09 205.03 208.58 204.99 208.12 0.4M
2023-10-06 202.57 206.68 202.57 205.63 1.1M
2023-10-05 204.52 206.06 202.00 203.04 0.6M
2023-10-04 202.28 205.93 202.20 205.42 0.7M
2023-10-03 204.00 208.78 201.07 201.77 1.0M
2023-10-02 201.76 202.50 199.09 200.98 0.9M
2023-09-29 203.00 203.71 200.62 201.76 0.8M
2023-09-28 198.94 203.71 198.94 202.88 0.8M
2023-09-27 200.38 200.88 197.28 198.69 0.7M
2023-09-26 203.24 203.48 199.08 200.24 0.8M
2023-09-25 204.84 206.77 203.93 205.00 0.4M
2023-09-22 204.92 207.03 204.92 205.76 0.4M
2023-09-21 207.54 207.95 203.49 205.04 0.4M
2023-09-20 208.49 209.68 207.75 209.00 0.6M
2023-09-19 208.69 209.01 206.89 208.67 0.3M
2023-09-18 206.90 209.97 206.90 208.69 0.5M
2023-09-15 209.87 210.02 206.13 207.00 1.2M
2023-09-14 209.49 210.22 207.00 209.79 0.7M
2023-09-13 208.85 209.54 205.52 208.33 0.9M
2023-09-12 209.98 211.06 208.24 208.94 0.5M
2023-09-11 213.47 213.72 209.56 211.22 0.4M
2023-09-08 213.52 215.70 211.94 212.67 0.5M
2023-09-07 212.63 214.58 212.08 212.90 0.9M
2023-09-06 212.00 213.52 209.90 213.28 0.5M
2023-09-05 213.47 214.90 212.51 212.64 0.6M
2023-09-01 212.50 214.28 212.07 213.18 0.5M
2023-08-31 209.20 212.41 209.20 211.15 0.8M
2023-08-30 207.38 208.53 207.09 208.11 0.5M
2023-08-29 206.85 208.73 206.31 207.54 0.4M
2023-08-28 204.62 207.06 204.12 206.85 0.3M
2023-08-25 202.93 204.58 201.12 204.00 0.3M
2023-08-24 205.20 205.71 201.21 201.28 0.4M
2023-08-23 203.05 205.27 202.46 204.83 0.5M
2023-08-22 202.15 203.55 201.98 202.88 0.6M
2023-08-21 200.65 201.98 199.76 201.42 0.4M
2023-08-18 196.32 200.92 196.32 200.30 0.4M
2023-08-17 202.49 203.54 200.25 200.32 0.3M
2023-08-16 204.68 206.25 201.37 201.54 0.4M
2023-08-15 206.14 206.27 204.51 204.68 0.5M
2023-08-14 204.06 207.26 203.72 206.62 0.5M
2023-08-11 202.31 204.68 202.31 203.48 0.5M
2023-08-10 201.95 205.13 201.55 202.66 0.6M
2023-08-09 203.10 203.28 200.91 201.59 0.5M
2023-08-08 202.29 203.02 200.16 202.68 0.4M
2023-08-07 201.00 203.64 199.44 202.84 0.8M
2023-08-04 198.71 202.53 197.58 197.87 0.7M
2023-08-03 195.56 199.90 193.27 199.28 0.9M
2023-08-02 187.39 201.12 185.14 197.00 2.0M
2023-08-01 187.07 188.71 186.13 187.33 1.1M
2023-07-31 186.22 187.15 184.99 187.07 1.1M
2023-07-28 189.48 189.59 185.44 186.28 0.6M
2023-07-27 190.81 191.33 187.78 188.07 0.5M
2023-07-26 190.58 191.57 189.02 189.63 0.4M
2023-07-25 190.00 191.53 189.06 190.94 0.4M
2023-07-24 189.61 190.92 188.72 189.99 0.5M
2023-07-21 189.84 190.08 188.36 188.52 0.5M
2023-07-20 189.75 190.24 187.68 188.41 0.5M
2023-07-19 189.04 190.62 188.92 189.75 0.5M
2023-07-18 188.75 190.43 187.42 188.24 0.6M
2023-07-17 186.82 190.15 186.33 189.61 0.5M
2023-07-14 187.41 187.93 185.55 186.39 0.3M
2023-07-13 186.95 188.60 186.50 188.18 0.4M
2023-07-12 189.77 190.01 186.36 186.54 0.7M
2023-07-11 188.23 189.05 187.00 188.14 0.4M
2023-07-10 182.75 187.40 182.50 187.38 0.6M
2023-07-07 182.20 184.93 182.20 183.33 0.4M
2023-07-06 182.83 183.00 180.38 182.70 0.8M
2023-07-05 182.76 184.59 181.01 184.23 0.9M
2023-07-03 182.68 183.40 181.25 183.22 0.4M
2023-06-30 183.12 184.38 181.84 183.50 0.8M
2023-06-29 177.69 180.67 176.89 180.65 0.8M
2023-06-28 177.40 177.93 176.05 177.48 0.7M
2023-06-27 173.78 177.94 170.96 177.66 1.1M
2023-06-26 177.40 179.51 176.45 176.92 0.9M
2023-06-23 176.92 179.12 176.54 177.40 1.1M
2023-06-22 176.72 178.97 176.28 178.53 0.7M
2023-06-21 176.36 178.39 175.92 176.72 0.7M
2023-06-20 177.10 178.88 176.16 177.30 0.7M
2023-06-16 179.49 180.32 177.12 178.15 1.5M
2023-06-15 176.27 179.68 176.27 178.20 1.2M
2023-06-14 175.48 177.88 175.24 176.58 0.8M
2023-06-13 173.63 175.44 173.46 175.40 0.6M
2023-06-12 170.59 173.63 170.04 173.27 0.5M
2023-06-09 170.86 172.00 169.91 170.44 0.5M
2023-06-08 171.47 171.83 168.49 170.06 1.0M
2023-06-07 169.91 172.24 169.44 172.22 0.7M
2023-06-06 168.87 170.59 167.73 169.06 1.0M
2023-06-05 173.60 173.60 169.04 169.34 1.4M
2023-06-02 174.02 175.77 173.05 174.22 0.9M
2023-06-01 171.78 174.09 170.96 173.28 0.6M
2023-05-31 172.99 173.63 171.28 171.69 1.7M
2023-05-30 175.19 176.14 173.91 174.61 0.7M
2023-05-26 171.00 174.91 171.00 174.22 0.9M
2023-05-25 168.33 171.63 168.33 170.64 0.7M
2023-05-24 169.86 169.86 167.57 167.74 0.8M
2023-05-23 174.19 174.47 170.00 170.20 1.1M
2023-05-22 173.03 175.88 172.61 175.71 0.7M
2023-05-19 175.69 175.97 172.26 172.59 0.7M
2023-05-18 173.98 175.03 172.54 174.73 0.9M
2023-05-17 170.88 173.62 169.93 173.25 1.1M
2023-05-16 170.41 171.30 169.86 170.03 0.7M
2023-05-15 170.58 171.44 168.65 171.41 0.8M
2023-05-12 168.64 170.27 167.81 170.24 0.5M
2023-05-11 167.50 167.95 166.37 167.50 0.8M
2023-05-10 168.45 169.14 166.84 168.66 1.0M
2023-05-09 165.21 168.11 164.62 167.76 1.0M
2023-05-08 165.29 166.98 165.10 166.13 1.1M
2023-05-05 165.61 167.71 165.20 165.99 1.1M
2023-05-04 163.21 165.93 162.59 163.86 1.5M
2023-05-03 171.76 172.00 164.68 164.97 1.1M
2023-05-02 169.47 170.27 165.24 167.86 1.5M
2023-05-01 169.71 171.37 168.92 170.32 1.3M
2023-04-28 168.51 169.79 168.09 169.59 1.1M
2023-04-27 165.83 168.33 164.49 168.03 1.1M
2023-04-26 164.88 165.75 163.73 165.12 1.4M
2023-04-25 165.37 166.28 164.29 165.11 1.1M
2023-04-24 162.80 166.12 162.80 165.94 1.0M
2023-04-21 164.66 164.92 161.53 163.13 1.1M
2023-04-20 164.15 167.01 162.98 164.68 2.2M
2023-04-19 163.69 167.08 160.66 165.12 5.3M
2023-04-18 190.49 191.58 188.89 190.29 0.7M
2023-04-17 187.29 188.94 186.82 188.92 0.6M
2023-04-14 188.86 190.43 185.14 186.96 0.8M
2023-04-13 188.58 189.36 185.84 189.21 0.5M
2023-04-12 190.00 190.52 187.33 188.09 0.5M
2023-04-11 189.73 190.46 188.26 188.50 0.5M
2023-04-10 185.07 189.30 184.45 189.04 0.7M
2023-04-06 186.86 187.26 185.32 185.50 0.5M
2023-04-05 188.42 189.36 187.30 187.97 0.6M
2023-04-04 194.14 194.14 187.84 189.27 0.6M
2023-04-03 194.09 195.47 193.47 193.69 0.7M
2023-03-31 190.49 195.04 190.15 194.89 0.9M
2023-03-30 190.08 190.86 189.20 190.07 0.7M
2023-03-29 187.25 188.63 186.42 188.30 0.6M
2023-03-28 190.89 191.21 184.34 185.82 1.0M
2023-03-27 192.62 194.18 191.24 191.67 0.8M
2023-03-24 190.36 191.71 187.57 191.71 0.6M
2023-03-23 191.20 193.79 189.42 191.10 0.7M
2023-03-22 194.03 195.63 190.60 190.68 0.6M
2023-03-21 192.68 195.00 192.37 194.49 0.6M
2023-03-20 188.51 191.59 188.41 191.44 0.6M
2023-03-17 193.58 193.58 186.50 188.05 1.6M
2023-03-16 187.10 193.79 186.55 193.58 0.9M
2023-03-15 187.98 190.89 185.14 188.65 0.9M
2023-03-14 190.48 193.50 189.41 191.30 0.9M
2023-03-13 188.83 191.70 188.05 188.42 0.7M
2023-03-10 194.63 194.63 189.15 190.47 0.7M
2023-03-09 200.71 201.67 196.11 196.21 0.6M
2023-03-08 199.30 200.42 198.50 199.98 0.6M
2023-03-07 202.98 203.35 198.68 199.33 0.5M
2023-03-06 201.91 203.68 201.91 202.99 0.6M
2023-03-03 202.29 202.57 200.88 201.63 0.7M
2023-03-02 199.80 202.26 199.17 201.52 0.5M
2023-03-01 202.14 203.45 200.34 200.78 0.5M
2023-02-28 202.33 204.29 202.06 202.42 0.8M
2023-02-27 204.12 204.55 201.63 202.52 0.7M
2023-02-24 201.72 203.20 201.45 202.53 0.5M
2023-02-23 205.80 205.80 202.28 204.62 0.6M
2023-02-22 205.94 205.94 202.68 203.99 0.7M
2023-02-21 213.04 213.04 204.92 205.50 1.1M
2023-02-17 213.44 215.00 212.25 213.93 1.1M
2023-02-16 211.87 214.96 210.92 214.25 1.4M
2023-02-15 206.51 212.70 206.51 212.62 1.0M
2023-02-14 209.68 210.72 206.32 208.09 0.9M
2023-02-13 206.00 211.40 205.81 211.20 1.4M
2023-02-10 203.08 205.77 201.98 205.64 1.2M
2023-02-09 203.70 203.98 202.03 203.36 1.6M
2023-02-08 200.45 204.77 195.26 201.66 1.5M
2023-02-07 198.87 199.80 195.41 199.29 1.0M
2023-02-06 199.33 201.75 199.02 200.06 0.9M
2023-02-03 200.08 203.57 200.08 201.08 0.7M
2023-02-02 200.58 203.35 200.28 202.08 1.3M
2023-02-01 194.77 200.42 194.77 199.18 0.7M
2023-01-31 194.50 196.12 191.26 196.03 0.9M
2023-01-30 192.43 194.94 192.26 194.03 0.7M
2023-01-27 193.11 194.41 192.81 193.29 0.8M
2023-01-26 193.61 195.07 191.89 194.30 0.8M
2023-01-25 194.66 194.98 189.38 192.12 0.9M
2023-01-24 199.62 199.62 196.58 197.14 0.8M
2023-01-23 198.94 201.78 197.85 199.97 0.7M
2023-01-20 197.16 199.11 196.76 198.76 1.1M
2023-01-19 197.32 198.23 195.74 197.29 1.4M
2023-01-18 199.00 201.00 197.39 198.09 1.4M
2023-01-17 195.15 198.28 194.03 197.62 1.1M
2023-01-13 192.01 195.30 192.00 194.85 0.7M
2023-01-12 190.89 193.61 189.28 193.39 0.7M
2023-01-11 186.96 190.70 186.79 190.58 0.5M
2023-01-10 183.45 186.49 182.87 186.38 0.3M
2023-01-09 183.80 186.87 183.19 183.96 0.6M
2023-01-06 180.33 183.77 179.48 183.22 0.4M
2023-01-05 179.60 180.55 177.61 178.06 0.6M
2023-01-04 181.52 182.97 179.87 181.15 0.6M
2023-01-03 179.40 181.02 178.04 179.51 0.5M