Dow Jones Distillers & Vintners (DJUSVN)

DJUSVN
🏛️ 美国 →
270.98
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
2023-12-29 506.99 508.28 505.45 506.13 1.8M
2023-12-28 503.42 508.10 503.34 507.27 3.4M
2023-12-27 502.52 504.08 500.38 503.79 2.3M
2023-12-26 500.72 505.29 499.33 502.67 1.6M
2023-12-22 497.63 503.11 497.63 500.91 1.9M
2023-12-21 495.78 500.69 494.52 497.24 2.4M
2023-12-20 506.71 506.71 494.43 494.90 3.0M
2023-12-19 503.96 509.69 503.96 508.76 2.6M
2023-12-18 498.56 504.52 497.29 503.42 3.0M
2023-12-15 507.40 507.40 496.18 497.82 5.1M
2023-12-14 507.98 512.38 506.30 507.40 3.3M
2023-12-13 496.05 509.54 492.06 507.53 4.0M
2023-12-12 495.08 497.19 492.53 496.05 2.8M
2023-12-11 490.27 494.94 489.50 494.90 2.4M
2023-12-08 491.23 493.25 489.93 490.27 2.4M
2023-12-07 489.58 493.18 488.19 491.56 3.6M
2023-12-06 503.58 504.33 484.11 489.30 6.0M
2023-12-05 509.85 510.74 498.67 503.58 2.9M
2023-12-04 511.77 515.28 508.24 509.89 2.7M
2023-12-01 506.91 511.96 505.69 511.77 2.7M
2023-11-30 501.66 507.21 501.44 507.11 3.7M
2023-11-29 509.94 512.81 500.46 501.96 2.3M
2023-11-28 503.90 512.41 503.90 510.20 2.6M
2023-11-27 505.50 505.50 501.06 503.70 2.1M
2023-11-24 503.64 505.96 503.15 505.50 0.9M
2023-11-22 500.20 507.24 499.71 506.23 1.8M
2023-11-21 501.25 502.30 494.20 496.56 3.1M
2023-11-20 498.41 503.71 494.85 501.79 2.7M
2023-11-17 499.90 500.16 495.21 498.66 4.5M
2023-11-16 505.64 506.36 497.49 498.71 3.1M
2023-11-15 510.47 510.47 504.63 506.44 2.5M
2023-11-14 507.41 512.05 507.41 510.08 2.6M
2023-11-13 503.37 506.79 502.55 505.50 2.4M
2023-11-10 496.66 504.54 495.48 501.96 3.2M
2023-11-09 508.58 509.63 503.45 503.89 2.3M
2023-11-08 511.06 512.99 507.16 508.74 1.9M
2023-11-07 508.10 513.67 507.78 511.12 2.4M
2023-11-06 511.77 516.04 508.72 509.31 2.9M
2023-11-03 505.96 514.88 505.96 510.59 2.9M
2023-11-02 493.02 503.65 492.03 501.31 2.5M
2023-11-01 493.15 498.21 491.23 491.93 2.2M
2023-10-31 492.44 494.43 490.11 491.81 4.1M
2023-10-30 486.26 492.09 484.61 489.99 2.1M
2023-10-27 487.14 487.14 478.65 482.23 2.3M
2023-10-26 493.01 495.38 486.41 486.86 2.3M
2023-10-25 492.73 498.40 489.54 491.24 2.1M
2023-10-24 488.43 497.98 488.30 493.03 2.6M
2023-10-23 484.01 490.59 479.43 486.21 2.6M
2023-10-20 490.36 493.15 483.36 484.01 2.1M
2023-10-19 490.04 496.39 488.32 489.47 2.3M
2023-10-18 496.50 499.86 489.66 489.91 3.1M
2023-10-17 487.32 497.26 486.45 496.96 3.2M
2023-10-16 485.58 493.16 484.94 490.49 3.0M
2023-10-13 475.59 483.26 474.71 482.73 2.7M
2023-10-12 500.82 500.82 474.90 476.38 4.3M
2023-10-11 500.65 503.75 497.84 499.88 2.5M
2023-10-10 493.93 499.92 493.93 498.88 3.2M
2023-10-09 496.42 496.42 492.10 493.31 2.8M
2023-10-06 504.68 504.68 489.04 497.18 3.9M
2023-10-05 519.30 519.30 502.55 505.03 3.7M
2023-10-04 518.82 522.76 515.55 519.87 2.6M
2023-10-03 517.65 522.07 515.41 518.20 3.4M
2023-10-02 522.69 522.77 513.47 516.99 2.3M
2023-09-29 523.56 526.40 521.11 523.04 2.8M
2023-09-28 520.35 525.42 518.45 522.38 2.3M
2023-09-27 527.62 528.81 518.64 519.86 2.4M
2023-09-26 535.02 535.02 527.45 527.59 2.1M
2023-09-25 534.46 536.73 533.28 535.51 1.6M
2023-09-22 543.82 547.57 535.90 536.09 2.0M
2023-09-21 548.81 549.84 537.95 538.03 2.1M
2023-09-20 550.56 554.20 548.41 550.72 1.4M
2023-09-19 548.86 550.22 545.18 546.99 3.0M
2023-09-18 549.23 551.61 546.09 549.08 2.5M
2023-09-15 554.69 554.69 548.24 549.23 4.2M
2023-09-14 551.02 555.39 549.73 554.95 2.7M
2023-09-13 550.38 552.21 546.70 549.49 2.7M
2023-09-12 550.28 551.28 547.58 550.32 1.6M
2023-09-11 549.22 552.36 548.02 550.21 2.0M
2023-09-08 549.62 550.24 546.83 548.44 2.2M
2023-09-07 547.69 550.85 545.08 548.83 2.5M
2023-09-06 552.12 552.12 545.54 546.43 3.2M
2023-09-05 553.32 554.02 546.32 546.90 2.4M
2023-09-01 554.73 556.98 550.77 553.45 2.4M
2023-08-31 553.49 557.56 551.98 554.09 3.0M
2023-08-30 559.99 559.99 549.04 554.87 3.7M
2023-08-29 561.06 561.88 557.27 560.70 1.7M
2023-08-28 556.52 561.39 556.50 560.67 1.2M
2023-08-25 555.61 557.50 552.62 556.00 1.3M
2023-08-24 562.92 563.74 552.33 552.63 1.9M
2023-08-23 553.20 563.05 552.85 562.47 2.8M
2023-08-22 554.15 555.63 549.21 550.20 1.5M
2023-08-21 551.44 555.25 548.53 554.57 1.7M
2023-08-18 551.21 553.91 550.27 551.57 2.7M
2023-08-17 562.26 563.06 551.36 551.64 1.8M
2023-08-16 566.41 567.97 561.86 562.06 1.4M
2023-08-15 571.89 572.36 567.11 567.28 1.3M
2023-08-14 573.66 575.69 572.00 573.59 1.5M
2023-08-11 575.05 576.07 573.25 573.66 1.4M
2023-08-10 581.12 581.64 574.79 575.38 1.3M
2023-08-09 578.71 581.83 578.01 578.68 1.5M
2023-08-08 578.55 582.66 576.69 578.09 2.1M
2023-08-07 575.13 580.07 573.30 579.00 1.6M
2023-08-04 576.21 578.36 572.56 573.58 1.9M
2023-08-03 577.21 578.03 572.81 575.54 1.7M
2023-08-02 578.14 582.20 576.00 577.26 1.7M
2023-08-01 581.98 582.65 577.17 578.49 1.4M
2023-07-31 582.46 583.63 579.50 582.68 2.7M
2023-07-28 581.78 583.43 579.02 582.59 1.6M
2023-07-27 581.57 584.25 576.87 577.63 2.3M
2023-07-26 578.13 582.34 577.34 581.24 1.6M
2023-07-25 575.42 578.89 574.21 578.78 1.7M
2023-07-24 573.52 577.39 572.72 577.30 1.5M
2023-07-21 575.25 575.25 571.11 573.52 2.2M
2023-07-20 571.19 573.46 567.35 573.43 2.6M
2023-07-19 546.22 573.20 546.22 570.93 4.4M
2023-07-18 545.19 551.96 544.38 546.00 2.0M
2023-07-17 547.82 547.82 543.04 545.22 1.8M
2023-07-14 542.36 548.52 539.98 548.33 1.6M
2023-07-13 538.65 543.47 538.07 542.62 1.6M
2023-07-12 541.50 542.92 536.63 537.94 1.7M
2023-07-11 538.73 541.47 536.62 540.40 1.5M
2023-07-10 542.57 545.52 536.21 538.37 2.1M
2023-07-07 541.49 546.34 540.70 542.53 2.4M
2023-07-06 539.28 543.22 534.80 542.24 2.7M
2023-07-05 530.35 542.26 530.33 539.94 2.6M
2023-07-03 531.28 537.24 530.80 533.77 1.8M
2023-06-30 524.22 536.01 517.54 531.48 3.9M
2023-06-29 530.03 534.58 529.81 531.77 2.2M
2023-06-28 531.42 532.33 526.39 530.38 2.2M
2023-06-27 522.98 532.49 522.36 531.67 1.8M
2023-06-26 522.09 522.88 517.72 522.85 1.6M
2023-06-23 528.32 529.42 520.52 522.03 3.3M
2023-06-22 532.87 533.95 525.06 528.30 2.2M
2023-06-21 523.66 531.52 520.94 530.87 3.8M
2023-06-20 527.52 528.53 523.88 523.88 3.3M
2023-06-16 533.59 535.71 527.22 528.73 4.1M
2023-06-15 529.87 535.35 529.87 533.59 3.5M
2023-06-14 531.35 533.52 527.85 529.53 3.4M
2023-06-13 521.24 530.95 520.49 530.64 2.7M
2023-06-12 520.39 522.92 518.35 522.66 2.5M
2023-06-09 526.11 526.44 519.08 519.45 2.1M
2023-06-08 523.97 527.42 522.42 526.11 2.3M
2023-06-07 518.24 524.63 514.16 523.08 3.3M
2023-06-06 521.34 527.29 515.95 517.49 2.7M
2023-06-05 525.21 526.97 520.52 521.34 2.3M
2023-06-02 516.76 525.62 516.76 525.21 2.6M
2023-06-01 517.28 517.92 513.92 516.54 2.5M
2023-05-31 506.69 518.53 506.69 516.91 5.0M
2023-05-30 499.65 509.25 499.65 506.69 3.0M
2023-05-26 498.44 502.58 497.31 499.87 1.9M
2023-05-25 498.84 500.13 491.62 497.94 1.9M
2023-05-24 508.06 508.06 499.16 499.34 2.0M
2023-05-23 508.96 511.71 506.60 507.49 2.4M
2023-05-22 507.60 511.57 507.02 509.28 2.9M
2023-05-19 502.28 509.06 502.28 507.80 2.4M
2023-05-18 498.78 503.23 497.28 501.64 2.5M
2023-05-17 492.43 500.92 489.68 499.50 2.5M
2023-05-16 499.95 499.95 492.28 492.30 2.3M
2023-05-15 496.97 500.72 495.50 500.64 2.1M
2023-05-12 491.35 496.56 489.65 496.40 1.8M
2023-05-11 493.50 493.57 487.87 491.54 2.4M
2023-05-10 492.09 495.05 489.98 493.74 1.6M
2023-05-09 496.47 498.77 491.71 491.73 1.4M
2023-05-08 489.84 498.83 488.41 497.81 1.8M
2023-05-05 487.86 490.01 486.67 490.01 2.1M
2023-05-04 492.99 493.75 486.17 487.66 1.8M
2023-05-03 498.93 501.12 492.30 492.77 1.9M
2023-05-02 501.95 501.98 493.03 498.37 2.6M
2023-05-01 501.01 504.85 499.11 502.40 2.0M
2023-04-28 498.00 500.85 492.74 500.77 2.2M
2023-04-27 492.18 500.49 489.82 499.62 2.2M
2023-04-26 493.11 494.66 490.95 492.07 2.0M
2023-04-25 489.67 495.33 488.85 493.78 1.7M
2023-04-24 495.01 495.67 487.71 489.54 2.1M
2023-04-21 495.87 499.00 492.45 493.67 8.1M
2023-04-20 496.22 498.41 492.77 494.70 1.9M
2023-04-19 494.97 496.41 493.10 496.37 2.3M
2023-04-18 498.69 498.77 486.86 494.64 2.4M
2023-04-17 494.43 498.56 491.06 498.56 2.7M
2023-04-14 490.20 495.01 488.30 494.41 2.6M
2023-04-13 490.77 492.82 488.71 491.56 1.9M
2023-04-12 494.78 495.83 490.70 491.01 2.0M
2023-04-11 487.50 498.06 487.50 495.14 2.0M
2023-04-10 487.53 491.16 484.82 488.26 2.7M
2023-04-06 483.13 491.51 481.87 488.25 3.8M
2023-04-05 482.10 484.68 479.28 483.46 2.8M
2023-04-04 491.95 495.14 476.08 478.10 3.6M
2023-04-03 493.32 495.25 490.84 492.19 2.5M
2023-03-31 490.93 494.19 490.64 493.32 2.4M
2023-03-30 488.92 492.51 488.18 490.34 2.4M
2023-03-29 480.60 488.73 480.60 488.58 1.6M
2023-03-28 480.22 483.29 479.97 479.98 1.6M
2023-03-27 477.51 482.95 477.51 480.48 1.7M
2023-03-24 473.18 478.98 470.04 477.73 2.3M
2023-03-23 469.36 473.60 468.63 470.67 2.3M
2023-03-22 473.81 478.84 470.40 470.46 1.7M
2023-03-21 472.73 474.67 469.35 473.72 2.0M
2023-03-20 464.02 473.67 464.02 472.45 2.1M
2023-03-17 472.96 472.96 462.48 463.67 4.7M
2023-03-16 468.83 475.82 467.75 472.88 1.8M
2023-03-15 466.98 472.87 466.36 472.43 2.3M
2023-03-14 470.53 473.20 465.83 471.70 2.6M
2023-03-13 465.22 471.13 463.51 464.99 3.4M
2023-03-10 472.87 473.53 464.29 465.22 2.7M
2023-03-09 485.34 485.34 472.04 472.94 2.6M
2023-03-08 481.65 484.24 477.06 480.95 3.5M
2023-03-07 489.94 491.30 485.47 486.00 2.4M
2023-03-06 494.28 494.90 490.04 490.08 2.1M
2023-03-03 490.72 495.61 488.51 494.09 2.3M
2023-03-02 482.62 490.01 481.13 489.36 1.8M
2023-03-01 489.00 490.64 478.79 483.04 1.6M
2023-02-28 491.57 495.21 490.78 490.82 2.7M
2023-02-27 492.47 497.58 491.31 493.14 1.5M
2023-02-24 493.49 493.49 488.33 491.68 2.0M
2023-02-23 489.17 496.84 487.42 494.48 1.5M
2023-02-22 490.85 492.78 487.45 488.56 1.8M
2023-02-21 497.35 497.35 489.36 489.90 1.8M
2023-02-17 497.56 501.06 495.40 497.40 1.9M
2023-02-16 493.06 499.71 488.60 497.73 2.4M
2023-02-15 494.82 494.82 488.12 494.09 1.9M
2023-02-14 500.42 500.42 492.41 495.03 1.8M
2023-02-13 499.13 500.90 497.19 500.72 1.4M
2023-02-10 495.31 499.40 492.04 498.68 1.7M
2023-02-09 502.38 506.00 492.43 495.48 3.0M
2023-02-08 502.35 505.12 500.44 501.75 2.3M
2023-02-07 502.52 504.42 499.35 503.43 2.4M
2023-02-06 505.63 508.34 503.32 507.84 1.9M
2023-02-03 508.49 508.49 499.96 506.26 2.3M
2023-02-02 511.33 511.50 505.38 508.96 2.7M
2023-02-01 506.84 512.72 506.05 511.48 2.6M
2023-01-31 501.05 506.98 495.88 506.93 3.5M
2023-01-30 502.47 506.54 496.77 497.32 2.6M
2023-01-27 502.98 505.77 498.15 502.90 2.1M
2023-01-26 506.95 506.95 501.38 503.02 2.6M
2023-01-25 501.07 505.95 495.28 505.95 1.9M
2023-01-24 490.57 501.92 490.57 501.37 3.4M
2023-01-23 488.83 496.05 487.36 494.37 2.4M
2023-01-20 480.98 488.84 480.67 488.72 9.7M
2023-01-19 487.42 489.47 478.22 480.98 3.6M
2023-01-18 496.78 496.78 486.50 487.42 3.5M
2023-01-17 495.44 503.04 495.44 496.78 3.6M
2023-01-13 488.64 498.65 488.64 497.06 3.9M
2023-01-12 490.51 492.33 485.78 491.46 3.0M
2023-01-11 489.15 493.55 486.56 491.41 3.4M
2023-01-10 477.18 488.54 477.18 485.42 4.0M
2023-01-09 474.46 485.31 474.46 476.93 4.3M
2023-01-06 468.70 477.78 464.51 474.30 5.3M
2023-01-05 503.56 503.92 462.82 463.87 6.1M
2023-01-04 497.97 510.32 496.94 504.38 2.6M
2023-01-03 505.92 506.48 494.09 497.49 2.8M