Dow Jones Containers & Packaging (DJUSCP)

DJUSCP
🏛️ 美国 →
429.19
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
2023-12-29 438.40 440.00 435.82 436.40 15.8M
2023-12-28 440.05 441.88 438.63 439.75 13.5M
2023-12-27 440.32 441.46 439.00 440.50 17.4M
2023-12-26 437.39 441.00 436.92 439.36 13.0M
2023-12-22 437.93 440.72 436.15 438.10 16.4M
2023-12-21 436.48 438.34 434.45 437.63 20.9M
2023-12-20 439.64 440.49 434.70 434.93 26.0M
2023-12-19 440.39 442.54 439.23 440.43 27.7M
2023-12-18 438.44 440.63 437.79 438.25 26.5M
2023-12-15 442.52 444.11 435.62 437.83 84.8M
2023-12-14 440.36 449.40 440.36 442.62 40.1M
2023-12-13 424.01 438.82 423.03 437.92 28.7M
2023-12-12 429.35 429.35 423.74 424.70 20.4M
2023-12-11 429.26 431.14 427.96 429.93 18.2M
2023-12-08 429.49 432.04 428.01 429.34 22.8M
2023-12-07 427.33 430.10 425.47 430.08 28.2M
2023-12-06 424.83 430.63 424.83 426.67 25.2M
2023-12-05 430.68 430.68 422.74 424.03 28.5M
2023-12-04 431.25 433.79 429.09 431.98 30.4M
2023-12-01 426.37 434.05 425.53 432.25 25.6M
2023-11-30 421.39 426.93 420.79 426.75 49.1M
2023-11-29 413.01 420.88 413.01 420.17 27.1M
2023-11-28 414.86 415.02 410.42 411.33 24.8M
2023-11-27 411.20 415.66 406.92 413.28 33.3M
2023-11-24 410.67 413.01 410.08 411.88 9.9M
2023-11-22 408.60 410.76 406.85 408.97 14.7M
2023-11-21 407.92 409.08 406.59 407.80 23.2M
2023-11-20 408.89 409.84 401.42 408.10 28.9M
2023-11-17 409.34 411.57 408.88 409.70 23.1M
2023-11-16 410.14 411.56 405.91 408.44 23.8M
2023-11-15 407.61 413.44 407.61 411.26 25.3M
2023-11-14 395.45 407.00 395.45 406.96 24.3M
2023-11-13 395.65 396.00 390.77 392.24 20.8M
2023-11-10 394.61 396.69 392.72 396.60 18.9M
2023-11-09 400.06 401.36 394.30 394.97 25.7M
2023-11-08 399.02 399.48 396.90 398.57 18.4M
2023-11-07 400.07 401.13 398.10 398.46 21.9M
2023-11-06 405.13 405.38 400.81 401.68 22.5M
2023-11-03 397.42 407.27 397.42 405.28 34.0M
2023-11-02 391.13 397.80 391.04 394.73 30.6M
2023-11-01 388.94 390.76 385.34 388.11 38.3M
2023-10-31 386.36 390.04 386.25 388.05 36.6M
2023-10-30 382.80 386.91 382.34 385.47 29.0M
2023-10-27 382.81 383.92 378.67 380.94 25.6M
2023-10-26 376.28 386.04 375.97 382.38 31.8M
2023-10-25 378.68 380.56 374.90 376.91 28.9M
2023-10-24 373.93 382.04 373.93 381.08 29.1M
2023-10-23 373.88 375.02 369.05 369.42 27.3M
2023-10-20 383.44 384.30 374.88 375.21 24.7M
2023-10-19 388.20 390.25 382.75 383.33 26.9M
2023-10-18 394.06 394.39 389.13 389.96 27.8M
2023-10-17 388.87 396.23 388.19 394.98 23.3M
2023-10-16 389.53 393.16 387.15 391.41 22.4M
2023-10-13 387.53 389.57 385.18 387.03 18.8M
2023-10-12 396.00 396.00 385.05 386.75 25.3M
2023-10-11 399.52 401.97 394.37 397.01 20.6M
2023-10-10 396.42 400.47 395.78 397.43 21.6M
2023-10-09 390.40 395.92 388.22 395.07 21.4M
2023-10-06 395.10 395.10 390.07 390.78 29.2M
2023-10-05 400.93 403.29 394.80 395.39 24.3M
2023-10-04 399.79 402.11 396.68 401.86 25.7M
2023-10-03 399.39 402.71 395.89 396.95 24.9M
2023-10-02 403.89 404.74 399.97 402.17 26.0M
2023-09-29 404.83 409.39 404.02 404.80 23.7M
2023-09-28 399.02 404.52 398.10 403.46 22.4M
2023-09-27 399.65 401.62 396.36 398.74 21.5M
2023-09-26 402.16 403.07 397.86 397.87 22.5M
2023-09-25 398.12 404.04 397.98 403.28 21.0M
2023-09-22 401.47 404.36 398.55 398.81 21.1M
2023-09-21 406.07 407.86 400.95 401.09 22.4M
2023-09-20 407.87 411.60 406.56 406.70 24.1M
2023-09-19 410.03 411.07 404.78 407.17 21.6M
2023-09-18 409.76 410.86 407.27 409.37 21.3M
2023-09-15 413.80 414.62 408.46 409.70 50.9M
2023-09-14 407.66 414.49 407.66 414.16 32.5M
2023-09-13 405.41 406.92 402.87 404.47 32.6M
2023-09-12 405.18 408.19 404.77 405.80 32.5M
2023-09-11 407.15 408.94 404.06 404.40 23.5M
2023-09-08 399.23 404.53 398.82 404.26 25.3M
2023-09-07 402.18 406.12 398.62 399.28 43.1M
2023-09-06 407.20 409.34 402.88 403.84 21.7M
2023-09-05 417.78 417.78 407.86 407.88 21.5M
2023-09-01 418.87 422.79 418.87 419.76 17.1M
2023-08-31 417.97 419.39 416.39 417.37 24.3M
2023-08-30 416.22 418.01 415.69 417.23 17.0M
2023-08-29 410.35 415.68 409.57 415.61 18.2M
2023-08-28 406.27 411.10 406.27 409.44 18.2M
2023-08-25 404.14 406.51 401.85 405.06 17.3M
2023-08-24 400.78 405.93 400.27 402.34 20.5M
2023-08-23 399.73 402.18 399.62 401.68 17.9M
2023-08-22 401.37 402.53 398.02 399.43 19.8M
2023-08-21 404.94 405.27 398.69 400.95 24.0M
2023-08-18 406.12 406.58 404.03 405.05 25.3M
2023-08-17 406.40 411.52 406.11 406.60 28.4M
2023-08-16 408.47 411.25 405.09 405.33 25.1M
2023-08-15 413.88 413.88 409.05 409.23 17.7M
2023-08-14 418.54 418.54 414.40 416.09 20.0M
2023-08-11 418.59 420.91 417.45 418.99 20.0M
2023-08-10 418.47 422.36 418.32 420.03 25.3M
2023-08-09 417.65 419.66 415.73 416.66 23.1M
2023-08-08 418.21 419.28 414.43 418.12 33.3M
2023-08-07 425.02 426.92 422.28 424.38 22.4M
2023-08-04 427.35 431.31 423.80 423.96 26.9M
2023-08-03 424.80 432.79 424.67 426.34 42.7M
2023-08-02 424.13 426.97 421.69 423.79 34.3M
2023-08-01 427.72 428.38 424.43 426.65 33.9M
2023-07-31 431.01 433.94 428.73 429.74 39.9M
2023-07-28 431.94 433.89 428.43 430.44 23.4M
2023-07-27 426.67 432.54 426.23 426.48 32.0M
2023-07-26 426.17 427.12 420.80 424.96 29.2M
2023-07-25 417.20 428.73 416.20 427.71 37.3M
2023-07-24 414.64 417.60 413.89 416.54 19.5M
2023-07-21 412.93 415.44 409.80 414.50 17.8M
2023-07-20 413.53 414.26 410.51 413.04 19.6M
2023-07-19 410.00 412.79 409.17 412.54 21.4M
2023-07-18 406.56 411.13 405.72 410.00 20.5M
2023-07-17 407.35 408.44 404.78 406.57 17.6M
2023-07-14 409.77 409.84 404.45 408.50 22.3M
2023-07-13 408.26 411.16 408.22 409.75 19.1M
2023-07-12 409.36 411.04 407.53 408.58 23.5M
2023-07-11 401.20 405.29 400.68 405.28 21.9M
2023-07-10 401.22 403.64 395.98 400.09 29.4M
2023-07-07 396.30 406.36 396.30 403.18 30.7M
2023-07-06 394.84 396.72 390.78 396.63 26.8M
2023-07-05 405.37 405.37 395.61 396.22 28.4M
2023-07-03 404.04 409.27 403.07 408.32 11.7M
2023-06-30 401.80 406.07 399.26 404.74 22.7M
2023-06-29 395.24 401.44 392.44 401.15 23.9M
2023-06-28 402.58 402.58 393.72 396.28 26.6M
2023-06-27 398.40 404.26 395.75 403.24 23.9M
2023-06-26 393.42 399.10 393.33 397.62 23.1M
2023-06-23 395.67 395.67 390.83 392.73 40.7M
2023-06-22 398.65 398.65 393.13 397.73 25.3M
2023-06-21 401.00 402.92 397.21 399.20 27.4M
2023-06-20 409.49 409.49 401.23 401.74 37.3M
2023-06-16 403.92 411.25 401.19 411.13 144.4M
2023-06-15 400.38 404.79 398.65 403.94 25.7M
2023-06-14 404.47 406.37 399.33 400.70 28.7M
2023-06-13 400.28 407.40 400.03 402.76 31.8M
2023-06-12 396.84 399.97 393.96 399.30 26.1M
2023-06-09 399.83 400.04 395.99 397.25 21.6M
2023-06-08 403.00 403.27 396.22 400.04 26.4M
2023-06-07 398.75 403.97 398.34 403.22 27.6M
2023-06-06 393.27 399.96 392.32 398.25 28.3M
2023-06-05 393.41 398.08 393.09 393.64 34.5M
2023-06-02 381.31 393.72 381.31 393.43 26.0M
2023-06-01 378.52 381.16 376.50 379.09 27.5M
2023-05-31 385.52 385.52 377.85 378.46 43.8M
2023-05-30 389.92 390.63 384.72 385.88 24.8M
2023-05-26 389.18 392.13 388.39 389.48 20.7M
2023-05-25 390.43 390.64 385.25 388.41 24.6M
2023-05-24 398.16 398.16 392.12 392.29 23.1M
2023-05-23 397.53 402.27 396.60 398.48 23.9M
2023-05-22 398.97 400.87 395.09 399.11 25.7M
2023-05-19 401.27 403.74 398.15 399.71 17.7M
2023-05-18 398.34 400.53 395.36 400.24 16.5M
2023-05-17 396.91 400.15 395.38 399.80 19.6M
2023-05-16 402.88 402.88 395.93 396.27 23.6M
2023-05-15 403.57 405.40 401.37 404.57 21.7M
2023-05-12 405.47 407.07 399.40 403.43 18.6M
2023-05-11 404.07 404.42 401.12 404.17 18.4M
2023-05-10 405.87 406.72 400.02 404.66 27.2M
2023-05-09 408.02 408.08 404.46 404.87 21.1M
2023-05-08 410.80 411.23 407.16 409.66 20.5M
2023-05-05 406.33 411.02 405.64 409.97 25.4M
2023-05-04 397.56 409.36 397.56 404.51 37.6M
2023-05-03 402.54 404.55 396.61 397.35 44.8M
2023-05-02 412.18 412.18 399.42 405.03 36.3M
2023-05-01 411.27 417.04 411.26 414.46 24.3M
2023-04-28 406.39 413.21 406.09 411.36 30.2M
2023-04-27 399.82 405.75 396.55 405.66 29.0M
2023-04-26 406.19 406.19 398.06 400.00 24.4M
2023-04-25 416.57 416.57 406.93 406.95 25.8M
2023-04-24 417.46 418.83 416.05 418.25 20.3M
2023-04-21 417.52 417.85 412.95 416.59 18.4M
2023-04-20 417.67 418.54 415.79 417.14 21.8M
2023-04-19 417.59 419.47 415.45 418.48 20.6M
2023-04-18 416.48 418.30 414.26 417.60 20.2M
2023-04-17 412.33 416.09 410.16 416.07 19.9M
2023-04-14 414.62 416.34 409.33 411.40 19.8M
2023-04-13 413.07 417.84 410.77 416.51 19.2M
2023-04-12 417.62 419.14 411.78 412.39 20.3M
2023-04-11 416.49 420.12 416.10 416.56 25.0M
2023-04-10 413.23 415.40 410.01 414.12 19.7M
2023-04-06 415.93 415.93 412.68 415.19 23.9M
2023-04-05 414.22 416.83 412.88 415.92 24.8M
2023-04-04 421.18 421.18 412.44 414.93 21.2M
2023-04-03 420.51 424.33 419.28 421.19 29.8M
2023-03-31 415.85 421.81 415.85 421.53 20.6M
2023-03-30 413.28 415.74 411.95 413.65 15.6M
2023-03-29 410.92 412.10 410.16 411.61 20.9M
2023-03-28 403.17 407.94 402.94 407.80 15.2M
2023-03-27 403.54 406.27 401.65 403.88 19.9M
2023-03-24 396.23 402.50 392.78 401.62 20.5M
2023-03-23 399.85 405.23 395.77 398.40 23.7M
2023-03-22 404.91 408.45 399.77 399.95 24.2M
2023-03-21 405.74 406.68 402.49 404.18 19.7M
2023-03-20 395.35 402.28 395.35 400.40 28.1M
2023-03-17 398.58 398.58 388.36 391.41 59.6M
2023-03-16 394.13 400.83 390.58 398.68 24.3M
2023-03-15 400.57 400.57 393.03 396.57 30.4M
2023-03-14 406.73 410.29 402.00 406.36 26.7M
2023-03-13 402.63 406.61 398.58 400.91 30.2M
2023-03-10 414.69 414.77 402.88 404.86 26.4M
2023-03-09 423.06 423.99 414.95 415.39 21.9M
2023-03-08 419.67 421.94 418.40 421.51 21.4M
2023-03-07 423.15 425.30 419.77 420.22 23.2M
2023-03-06 433.74 433.91 423.92 424.57 26.2M
2023-03-03 431.80 434.77 428.86 434.24 22.1M
2023-03-02 424.41 430.54 423.90 429.80 25.3M
2023-03-01 423.33 430.08 422.52 425.59 28.3M
2023-02-28 424.38 427.67 424.01 424.53 28.8M
2023-02-27 429.47 432.53 424.96 426.17 21.8M
2023-02-24 422.43 426.62 420.26 425.49 27.4M
2023-02-23 424.11 427.23 420.36 426.63 28.3M
2023-02-22 421.24 425.66 420.50 423.30 25.0M
2023-02-21 431.12 431.12 418.83 420.41 25.5M
2023-02-17 433.06 435.78 430.99 433.52 39.7M
2023-02-16 432.99 436.98 432.43 432.96 21.0M
2023-02-15 431.83 438.75 430.63 438.63 20.7M
2023-02-14 432.49 436.56 430.63 433.50 24.9M
2023-02-13 427.69 433.12 427.04 432.76 24.5M
2023-02-10 424.93 427.15 422.18 426.82 22.2M
2023-02-09 434.36 436.30 424.83 426.34 29.0M
2023-02-08 438.41 438.42 431.28 432.12 32.7M
2023-02-07 441.78 441.78 433.94 439.84 31.2M
2023-02-06 446.19 446.19 440.87 442.58 23.8M
2023-02-03 454.23 454.23 447.23 447.49 27.5M
2023-02-02 448.40 458.07 442.67 455.55 39.3M
2023-02-01 449.28 449.65 439.25 447.49 41.4M
2023-01-31 438.47 451.59 438.47 451.51 45.9M
2023-01-30 439.06 443.37 436.70 436.81 25.1M
2023-01-27 436.99 441.96 436.08 440.64 19.7M
2023-01-26 431.37 438.42 431.37 438.34 18.6M
2023-01-25 428.83 431.22 423.76 430.07 24.1M
2023-01-24 437.35 437.35 429.92 431.81 23.2M
2023-01-23 436.91 440.98 435.58 438.84 19.0M
2023-01-20 429.36 436.41 428.59 436.41 20.1M
2023-01-19 430.78 430.78 425.08 428.44 22.0M
2023-01-18 439.12 440.35 432.13 432.21 21.9M
2023-01-17 442.55 443.08 436.39 438.26 21.6M
2023-01-13 437.89 442.11 437.37 441.87 19.8M
2023-01-12 438.88 441.49 435.49 440.83 19.6M
2023-01-11 437.08 438.46 434.46 436.70 21.0M
2023-01-10 433.64 435.65 429.57 435.24 24.4M
2023-01-09 434.23 440.82 432.95 433.63 27.4M
2023-01-06 425.56 432.50 424.61 431.74 20.8M
2023-01-05 421.32 423.90 417.70 422.31 24.4M
2023-01-04 422.31 428.18 422.31 425.69 26.2M
2023-01-03 417.86 421.84 415.21 419.47 25.2M