WisdomTree U.S. LargeCap Dividend Fund (DLN)

DLN
🏛️ 美国 →
86.64
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
2022-12-30 61.86 61.97 61.43 61.95 0.3M
2022-12-29 61.71 62.26 61.67 62.13 0.4M
2022-12-28 62.20 62.36 61.38 61.42 0.3M
2022-12-27 62.10 62.26 61.78 62.15 0.3M
2022-12-23 61.49 62.03 61.35 62.02 0.6M
2022-12-22 62.04 62.11 60.94 61.81 0.4M
2022-12-21 61.98 62.56 61.98 62.41 0.4M
2022-12-20 61.33 61.83 61.22 61.58 0.3M
2022-12-19 61.85 61.95 61.15 61.49 0.3M
2022-12-16 61.99 62.06 61.38 61.79 0.3M
2022-12-15 63.04 63.12 62.18 62.52 0.4M
2022-12-14 63.98 64.56 63.35 63.73 0.3M
2022-12-13 64.86 64.98 63.64 63.97 0.3M
2022-12-12 62.85 63.63 62.76 63.63 0.2M
2022-12-09 63.08 63.30 62.68 62.70 0.3M
2022-12-08 63.12 63.31 62.98 63.24 0.5M
2022-12-07 62.66 63.21 62.66 62.82 0.5M
2022-12-06 63.49 63.65 62.47 62.76 0.2M
2022-12-05 64.25 64.28 63.32 63.51 0.3M
2022-12-02 63.85 64.66 63.83 64.57 0.2M
2022-12-01 64.81 64.96 64.28 64.59 0.2M
2022-11-30 63.30 64.63 62.82 64.63 0.3M
2022-11-29 63.18 63.38 62.91 63.24 0.2M
2022-11-28 63.57 63.71 63.03 63.14 0.4M
2022-11-25 63.92 64.15 63.92 64.08 0.1M
2022-11-23 63.65 63.99 63.60 63.95 0.1M
2022-11-22 63.48 63.93 63.41 63.92 0.2M
2022-11-21 62.85 63.21 62.66 63.13 0.2M
2022-11-18 62.91 63.16 62.64 63.03 0.3M
2022-11-17 62.01 62.63 61.97 62.60 0.3M
2022-11-16 62.76 62.98 62.52 62.62 0.2M
2022-11-15 63.23 63.38 62.34 62.87 0.4M
2022-11-14 62.80 63.39 62.56 62.59 0.4M
2022-11-11 62.88 63.10 62.42 63.00 0.1M
2022-11-10 62.04 62.80 61.72 62.76 0.2M
2022-11-09 61.27 61.46 60.38 60.46 0.2M
2022-11-08 61.32 61.90 61.03 61.58 0.3M
2022-11-07 60.82 61.28 60.67 61.19 0.2M
2022-11-04 60.55 60.95 59.77 60.62 0.3M
2022-11-03 59.48 60.15 59.30 59.84 0.3M
2022-11-02 61.06 61.76 60.00 60.02 0.3M
2022-11-01 61.59 61.61 60.83 61.16 0.3M
2022-10-31 61.06 61.47 60.99 61.16 0.4M
2022-10-28 60.23 61.47 60.22 61.41 0.3M
2022-10-27 60.27 60.62 59.90 59.97 0.3M
2022-10-26 59.73 60.44 59.69 59.93 0.2M
2022-10-25 59.08 59.83 58.96 59.78 0.2M
2022-10-24 58.80 59.40 58.65 59.23 0.3M
2022-10-21 57.16 58.59 57.05 58.49 0.4M
2022-10-20 57.72 58.09 57.06 57.16 0.4M
2022-10-19 57.80 58.14 57.34 57.68 0.2M
2022-10-18 58.32 58.39 57.51 58.02 0.2M
2022-10-17 57.14 57.61 57.14 57.36 0.2M
2022-10-14 57.56 57.85 56.26 56.33 0.4M
2022-10-13 54.91 57.53 54.81 57.36 0.5M
2022-10-12 55.96 56.28 55.77 55.78 0.4M
2022-10-11 55.74 56.57 55.65 55.95 0.4M
2022-10-10 56.48 56.62 55.74 56.02 0.3M
2022-10-07 57.08 57.12 56.02 56.33 0.2M
2022-10-06 57.96 58.27 57.37 57.47 0.5M
2022-10-05 57.77 58.51 57.42 58.18 0.5M
2022-10-04 57.39 58.26 57.35 58.26 0.7M
2022-10-03 55.90 56.93 55.78 56.70 0.3M
2022-09-30 56.01 56.23 55.17 55.26 0.6M
2022-09-29 56.59 56.62 55.65 56.03 0.5M
2022-09-28 56.24 57.24 55.98 56.94 0.6M
2022-09-27 56.72 56.99 55.72 55.94 0.7M
2022-09-26 56.73 56.99 56.05 56.25 0.4M
2022-09-23 57.63 57.63 56.48 57.14 0.4M
2022-09-22 58.48 58.70 58.16 58.26 0.2M
2022-09-21 59.63 59.96 58.48 58.48 0.2M
2022-09-20 59.49 59.49 58.87 59.28 0.8M
2022-09-19 59.06 59.94 59.06 59.93 0.2M
2022-09-16 59.40 59.70 59.16 59.64 0.4M
2022-09-15 60.20 60.45 59.71 59.88 0.2M
2022-09-14 60.37 60.70 59.99 60.46 0.2M
2022-09-13 61.47 61.61 60.01 60.17 0.3M
2022-09-12 62.28 62.65 62.22 62.43 0.2M
2022-09-09 61.49 62.06 61.40 61.89 0.2M
2022-09-08 60.57 61.20 60.48 61.19 0.3M
2022-09-07 59.86 60.89 59.86 60.82 0.1M
2022-09-06 60.39 60.53 59.80 60.01 0.1M
2022-09-02 61.20 61.44 59.92 60.15 0.1M
2022-09-01 60.05 60.71 59.82 60.68 0.2M
2022-08-31 60.90 60.98 60.38 60.39 0.1M
2022-08-30 61.63 61.63 60.64 60.83 0.2M
2022-08-29 61.53 62.00 61.38 61.58 0.3M
2022-08-26 63.50 63.53 61.80 61.82 0.2M
2022-08-25 62.96 63.48 62.83 63.46 0.1M
2022-08-24 62.76 63.03 62.67 62.94 0.1M
2022-08-23 62.90 63.13 62.71 62.77 0.1M
2022-08-22 63.25 63.26 62.78 62.92 0.1M
2022-08-19 64.08 64.13 63.75 63.85 0.2M
2022-08-18 64.23 64.37 64.02 64.28 0.1M
2022-08-17 63.87 64.42 63.83 64.09 0.1M
2022-08-16 63.99 64.53 63.99 64.34 0.1M
2022-08-15 63.56 64.14 63.44 64.11 0.3M
2022-08-12 63.32 63.95 63.22 63.93 0.1M
2022-08-11 63.22 63.55 63.04 63.13 0.2M
2022-08-10 62.69 62.95 62.58 62.90 0.2M
2022-08-09 61.88 62.12 61.84 61.99 0.1M
2022-08-08 62.08 62.26 61.74 61.85 0.1M
2022-08-05 61.24 61.86 61.24 61.81 0.1M
2022-08-04 62.07 62.07 61.61 61.68 0.3M
2022-08-03 61.87 62.24 61.66 62.07 0.1M
2022-08-02 62.01 62.26 61.56 61.59 0.1M
2022-08-01 61.90 62.26 61.89 62.12 0.2M
2022-07-29 61.81 62.40 61.75 62.31 0.1M
2022-07-28 61.22 61.86 60.79 61.75 0.4M
2022-07-27 60.44 61.28 60.23 61.08 0.2M
2022-07-26 60.37 60.51 60.11 60.23 0.2M
2022-07-25 60.28 60.57 60.17 60.50 0.2M
2022-07-22 60.53 60.62 59.93 60.27 0.3M
2022-07-21 59.88 60.36 59.57 60.36 0.2M
2022-07-20 60.19 60.40 59.83 60.10 0.2M
2022-07-19 59.46 60.30 59.42 60.23 0.2M
2022-07-18 59.86 59.92 58.83 58.99 0.3M
2022-07-15 59.10 59.46 58.85 59.46 0.4M
2022-07-14 57.92 58.53 57.60 58.48 0.3M
2022-07-13 58.53 59.19 58.31 58.77 0.3M
2022-07-12 59.34 59.66 58.84 59.08 0.2M
2022-07-11 59.54 59.78 59.34 59.53 0.2M
2022-07-08 59.82 60.05 59.57 59.77 0.3M
2022-07-07 59.58 59.99 59.58 59.85 0.2M
2022-07-06 59.20 59.61 58.83 59.31 0.2M
2022-07-05 59.11 59.25 58.12 59.25 0.2M
2022-07-01 59.12 59.85 58.66 59.74 0.3M
2022-06-30 58.86 59.43 58.54 59.10 0.3M
2022-06-29 59.72 59.81 59.20 59.37 0.2M
2022-06-28 60.60 60.91 59.47 59.54 0.3M
2022-06-27 60.31 60.52 60.02 60.20 0.2M
2022-06-24 59.13 60.09 59.12 60.09 0.2M
2022-06-23 58.78 59.02 58.20 58.91 0.3M
2022-06-22 57.89 59.06 57.89 58.49 0.6M
2022-06-21 58.08 58.89 58.00 58.72 0.4M
2022-06-17 57.61 57.97 56.93 57.22 0.9M
2022-06-16 57.84 57.88 57.20 57.59 0.4M
2022-06-15 59.01 59.63 58.10 58.99 0.4M
2022-06-14 59.37 59.50 58.22 58.68 0.4M
2022-06-13 59.71 59.94 58.77 59.00 0.5M
2022-06-10 61.56 61.63 60.99 61.03 0.3M
2022-06-09 63.41 63.73 62.29 62.29 0.2M
2022-06-08 64.13 64.23 63.53 63.64 0.1M
2022-06-07 63.35 64.48 63.35 64.42 0.1M
2022-06-06 64.07 64.26 63.60 63.70 0.4M
2022-06-03 63.79 64.08 63.64 63.72 0.4M
2022-06-02 63.68 64.22 62.88 64.19 0.3M
2022-06-01 64.38 64.38 63.22 63.65 0.2M
2022-05-31 64.34 64.53 63.81 64.06 0.2M
2022-05-27 63.85 64.59 63.73 64.58 0.2M
2022-05-26 63.21 63.85 63.20 63.62 0.4M
2022-05-25 62.33 63.08 62.26 62.90 0.4M
2022-05-24 61.76 62.54 61.33 62.41 0.2M
2022-05-23 61.63 62.38 61.53 62.17 0.3M
2022-05-20 61.27 61.38 59.88 61.03 0.3M
2022-05-19 60.87 61.38 60.47 60.80 0.7M
2022-05-18 63.13 63.13 61.25 61.46 0.3M
2022-05-17 63.36 63.52 62.97 63.52 0.4M
2022-05-16 62.39 63.15 62.17 62.70 0.3M
2022-05-13 62.03 62.55 61.79 62.49 0.4M
2022-05-12 61.28 61.65 60.61 61.53 0.6M
2022-05-11 61.87 62.81 61.39 61.44 0.5M
2022-05-10 62.60 62.83 61.31 61.83 0.6M
2022-05-09 62.80 62.80 61.84 62.08 0.6M
2022-05-06 63.20 63.65 62.65 63.49 0.3M
2022-05-05 64.55 64.55 62.86 63.47 0.5M
2022-05-04 63.42 65.01 63.26 64.90 0.3M
2022-05-03 62.91 63.64 62.69 63.23 0.4M
2022-05-02 62.82 63.18 61.63 62.76 0.4M
2022-04-29 64.42 64.47 62.65 62.74 0.2M
2022-04-28 64.08 64.99 63.59 64.76 0.3M
2022-04-27 63.64 64.34 63.39 63.63 0.3M
2022-04-26 64.22 64.63 63.43 63.43 0.3M
2022-04-25 64.12 64.66 63.16 64.53 0.3M
2022-04-22 66.09 66.09 64.58 64.62 0.3M
2022-04-21 67.26 67.44 66.17 66.27 0.3M
2022-04-20 66.67 67.13 66.66 66.91 0.2M
2022-04-19 65.67 66.44 65.67 66.35 0.2M
2022-04-18 65.66 66.03 65.42 65.65 0.3M
2022-04-14 66.06 66.27 65.73 65.75 0.2M
2022-04-13 65.67 66.11 65.57 66.08 0.2M
2022-04-12 66.06 66.36 65.49 65.71 0.1M
2022-04-11 66.41 66.56 65.71 65.75 0.1M
2022-04-08 66.27 66.87 66.25 66.61 0.2M
2022-04-07 65.81 66.55 65.60 66.32 0.5M
2022-04-06 65.37 66.06 65.37 65.92 0.4M
2022-04-05 65.90 66.53 65.55 65.67 0.1M
2022-04-04 65.99 66.11 65.57 66.06 0.1M
2022-04-01 65.83 66.04 65.45 66.02 0.1M
2022-03-31 66.46 66.61 65.66 65.72 0.1M
2022-03-30 66.67 66.78 66.27 66.55 0.1M
2022-03-29 66.51 66.71 66.11 66.66 0.2M
2022-03-28 65.85 66.14 65.55 66.14 0.3M
2022-03-25 65.66 66.13 65.66 66.12 0.1M
2022-03-24 65.33 65.74 65.24 65.73 0.1M
2022-03-23 65.47 65.59 65.04 65.04 0.1M
2022-03-22 65.45 65.75 65.37 65.61 0.2M
2022-03-21 65.11 65.50 64.88 65.26 0.4M
2022-03-18 64.70 65.07 64.47 64.98 0.2M
2022-03-17 63.97 64.81 63.95 64.78 0.3M
2022-03-16 63.81 64.06 62.99 64.06 0.1M
2022-03-15 62.66 63.48 62.66 63.39 0.1M
2022-03-14 62.94 63.36 62.41 62.62 0.2M
2022-03-11 63.53 63.69 62.70 62.77 0.1M
2022-03-10 62.74 63.38 62.66 63.29 0.3M
2022-03-09 63.41 63.80 63.23 63.35 0.2M
2022-03-08 63.37 63.86 62.56 62.56 0.2M
2022-03-07 64.16 64.16 63.20 63.26 0.3M
2022-03-04 63.87 64.41 63.64 64.36 0.2M
2022-03-03 64.48 64.73 63.98 64.34 0.1M
2022-03-02 63.37 64.46 63.29 64.23 0.2M
2022-03-01 63.58 63.87 62.64 63.03 0.2M
2022-02-28 63.15 63.83 62.97 63.74 0.2M
2022-02-25 62.58 64.15 62.55 64.05 0.3M
2022-02-24 61.37 62.44 61.04 62.31 0.5M
2022-02-23 63.51 63.60 62.42 62.50 0.4M
2022-02-22 63.68 63.73 62.73 63.17 0.3M
2022-02-18 63.87 64.20 63.50 63.78 0.2M
2022-02-17 64.38 64.40 63.90 63.99 0.2M
2022-02-16 64.37 64.93 64.31 64.69 0.2M
2022-02-15 64.38 64.74 64.31 64.56 0.2M
2022-02-14 64.40 64.48 63.51 64.03 0.4M
2022-02-11 65.09 65.39 64.28 64.48 0.3M
2022-02-10 65.42 66.01 64.75 65.00 0.4M
2022-02-09 65.93 66.09 65.86 66.03 0.2M
2022-02-08 65.19 65.60 65.06 65.51 0.3M
2022-02-07 65.31 65.60 65.02 65.21 0.1M
2022-02-04 65.12 65.66 64.72 65.22 0.5M
2022-02-03 65.74 65.86 65.22 65.32 0.2M
2022-02-02 65.30 66.07 65.30 66.02 0.3M
2022-02-01 65.00 65.48 64.79 65.42 0.3M
2022-01-31 64.26 65.02 64.03 64.98 0.2M
2022-01-28 63.41 64.50 62.85 64.50 0.2M
2022-01-27 63.89 64.58 63.13 63.41 0.3M
2022-01-26 64.06 64.47 62.87 63.43 0.3M
2022-01-25 63.03 64.07 62.26 63.58 0.4M
2022-01-24 62.99 63.82 61.76 63.76 0.4M
2022-01-21 64.19 64.65 63.60 63.67 0.3M
2022-01-20 65.01 65.54 64.28 64.34 0.4M
2022-01-19 65.59 65.70 64.82 64.83 0.1M
2022-01-18 65.75 65.75 65.14 65.34 0.2M
2022-01-14 66.01 66.30 65.78 66.22 0.1M
2022-01-13 66.77 66.93 66.21 66.33 0.1M
2022-01-12 66.80 66.86 66.49 66.72 0.1M
2022-01-11 66.38 66.66 65.85 66.64 0.2M
2022-01-10 66.25 66.33 65.66 66.32 0.2M
2022-01-07 66.15 66.56 66.10 66.39 0.1M
2022-01-06 66.30 66.45 66.06 66.25 0.2M
2022-01-05 66.85 67.09 66.13 66.15 0.2M
2022-01-04 66.53 66.89 66.53 66.73 0.1M
2022-01-03 66.14 66.26 65.75 66.26 0.2M