DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ 美国 →
8,428.60
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
2021-12-31 4,559.94 4,574.60 4,531.42 4,531.75 0.0M
2021-12-30 4,592.69 4,614.15 4,560.59 4,565.22 0.0M
2021-12-29 4,596.84 4,615.52 4,568.72 4,591.49 0.0M
2021-12-28 4,637.35 4,637.35 4,584.28 4,593.68 0.0M
2021-12-27 4,545.43 4,626.81 4,545.43 4,626.57 0.0M
2021-12-23 4,508.70 4,546.27 4,507.44 4,529.88 0.0M
2021-12-22 4,445.47 4,505.07 4,429.08 4,502.48 0.0M
2021-12-21 4,394.54 4,454.23 4,341.61 4,450.40 0.0M
2021-12-20 4,340.46 4,357.92 4,313.48 4,350.20 0.0M
2021-12-17 4,374.33 4,435.67 4,352.31 4,393.87 0.0M
2021-12-16 4,576.80 4,586.23 4,398.53 4,423.76 0.0M
2021-12-15 4,456.27 4,577.37 4,409.01 4,573.96 0.0M
2021-12-14 4,465.15 4,496.87 4,397.20 4,452.09 0.0M
2021-12-13 4,603.40 4,619.30 4,521.34 4,524.07 0.0M
2021-12-10 4,560.43 4,599.28 4,539.15 4,596.47 0.0M
2021-12-09 4,547.14 4,582.90 4,508.78 4,512.86 0.0M
2021-12-08 4,535.04 4,560.93 4,510.07 4,558.17 0.0M
2021-12-07 4,457.92 4,534.93 4,457.92 4,531.76 0.0M
2021-12-06 4,346.00 4,389.50 4,299.83 4,378.33 0.0M
2021-12-03 4,423.00 4,436.75 4,279.74 4,332.82 0.0M
2021-12-02 4,336.49 4,427.11 4,331.63 4,405.75 0.0M
2021-12-01 4,502.99 4,532.46 4,378.64 4,382.50 0.0M
2021-11-30 4,484.17 4,522.93 4,418.66 4,444.76 0.0M
2021-11-29 4,451.52 4,512.69 4,445.82 4,500.06 0.0M
2021-11-26 4,452.28 4,468.97 4,372.05 4,383.56 0.0M
2021-11-24 4,443.77 4,495.53 4,416.57 4,494.46 0.0M
2021-11-23 4,470.75 4,489.67 4,414.64 4,470.64 0.0M
2021-11-22 4,570.23 4,624.85 4,490.85 4,492.72 0.0M
2021-11-19 4,528.89 4,565.76 4,513.59 4,546.57 0.0M
2021-11-18 4,475.49 4,514.92 4,454.42 4,506.77 0.0M
2021-11-17 4,456.39 4,484.52 4,439.84 4,450.52 0.0M
2021-11-16 4,413.81 4,461.68 4,407.00 4,453.37 0.0M
2021-11-15 4,435.47 4,452.24 4,400.00 4,423.95 0.0M
2021-11-12 4,372.44 4,425.81 4,359.53 4,421.30 0.0M
2021-11-11 4,358.98 4,373.08 4,352.98 4,355.53 0.0M
2021-11-10 4,383.05 4,399.83 4,315.59 4,330.89 0.0M
2021-11-09 4,450.09 4,456.31 4,403.46 4,424.05 0.0M
2021-11-08 4,433.10 4,442.20 4,414.35 4,431.07 0.0M
2021-11-05 4,430.15 4,446.35 4,390.03 4,413.14 0.0M
2021-11-04 4,348.79 4,415.06 4,343.44 4,401.28 0.0M
2021-11-03 4,309.88 4,337.72 4,285.62 4,331.95 0.0M
2021-11-02 4,267.57 4,315.90 4,267.57 4,300.54 0.0M
2021-11-01 4,278.73 4,283.39 4,244.79 4,260.86 0.0M
2021-10-29 4,211.33 4,281.85 4,211.08 4,280.42 0.0M
2021-10-28 4,225.23 4,252.79 4,215.27 4,248.84 0.0M
2021-10-27 4,168.05 4,244.35 4,168.05 4,204.94 0.0M
2021-10-26 4,179.29 4,193.16 4,147.44 4,159.20 0.0M
2021-10-25 4,135.16 4,152.86 4,112.06 4,143.78 0.0M
2021-10-22 4,158.72 4,169.19 4,114.33 4,132.64 0.0M
2021-10-21 4,158.50 4,193.57 4,152.73 4,190.68 0.0M
2021-10-20 4,185.74 4,191.96 4,151.53 4,169.16 0.0M
2021-10-19 4,155.21 4,181.80 4,144.51 4,177.33 0.0M
2021-10-18 4,081.02 4,141.89 4,073.93 4,139.72 0.0M
2021-10-15 4,087.47 4,094.92 4,068.13 4,093.61 0.0M
2021-10-14 4,032.36 4,079.55 4,023.55 4,077.29 0.0M
2021-10-13 3,978.31 3,995.24 3,957.00 3,988.98 0.0M
2021-10-12 3,999.55 4,003.19 3,954.35 3,960.77 0.0M
2021-10-11 3,987.24 4,040.04 3,981.95 3,988.27 0.0M
2021-10-08 4,031.88 4,033.51 3,998.63 4,006.18 0.0M
2021-10-07 4,017.79 4,046.57 4,009.34 4,013.50 0.0M
2021-10-06 3,909.85 3,984.15 3,898.44 3,980.96 0.0M
2021-10-05 3,903.04 3,975.64 3,897.92 3,951.15 0.0M
2021-10-04 3,957.53 3,959.61 3,854.31 3,885.32 0.0M
2021-10-01 3,943.72 3,994.98 3,907.90 3,985.65 0.0M
2021-09-30 3,969.87 3,990.35 3,929.75 3,930.53 0.0M
2021-09-29 3,983.26 4,000.18 3,944.80 3,951.70 0.0M
2021-09-28 4,035.47 4,050.29 3,961.32 3,963.49 0.0M
2021-09-27 4,100.54 4,111.68 4,069.33 4,099.64 0.0M
2021-09-24 4,103.41 4,147.46 4,100.28 4,140.56 0.0M
2021-09-23 4,107.38 4,138.19 4,090.79 4,129.24 0.0M
2021-09-22 4,057.15 4,104.69 4,042.90 4,087.35 0.0M
2021-09-21 4,068.63 4,078.06 4,033.59 4,051.76 0.0M
2021-09-20 4,062.54 4,078.68 3,984.74 4,040.70 0.0M
2021-09-17 4,181.95 4,181.95 4,117.36 4,123.83 0.0M
2021-09-16 4,183.08 4,196.69 4,148.41 4,192.36 0.0M
2021-09-15 4,175.66 4,198.25 4,138.88 4,194.68 0.0M
2021-09-14 4,180.97 4,189.03 4,148.51 4,157.63 0.0M
2021-09-13 4,180.79 4,196.74 4,135.00 4,160.31 0.0M
2021-09-10 4,219.68 4,234.48 4,148.57 4,151.88 0.0M
2021-09-09 4,216.76 4,229.38 4,194.44 4,196.45 0.0M
2021-09-08 4,232.43 4,233.48 4,185.19 4,212.99 0.0M
2021-09-07 4,230.65 4,243.94 4,213.73 4,238.58 0.0M
2021-09-03 4,207.95 4,236.62 4,201.49 4,227.91 0.0M
2021-09-02 4,236.01 4,240.84 4,196.10 4,210.81 0.0M
2021-09-01 4,227.34 4,255.89 4,219.26 4,221.67 0.0M
2021-08-31 4,236.57 4,236.57 4,207.46 4,215.49 0.0M
2021-08-30 4,198.90 4,246.59 4,198.90 4,239.95 0.0M
2021-08-27 4,141.32 4,190.67 4,138.81 4,186.48 0.0M
2021-08-26 4,160.23 4,169.79 4,137.91 4,138.13 0.0M
2021-08-25 4,170.00 4,181.39 4,154.06 4,162.31 0.0M
2021-08-24 4,161.92 4,175.59 4,153.85 4,159.07 0.0M
2021-08-23 4,108.32 4,165.90 4,108.24 4,157.23 0.0M
2021-08-20 4,057.89 4,104.39 4,047.96 4,101.09 0.0M
2021-08-19 3,977.67 4,058.65 3,977.10 4,041.61 0.0M
2021-08-18 4,047.56 4,068.81 4,000.94 4,005.18 0.0M
2021-08-17 4,075.84 4,085.29 4,036.11 4,058.68 0.0M
2021-08-16 4,076.20 4,102.41 4,028.40 4,101.44 0.0M
2021-08-13 4,060.03 4,083.78 4,056.73 4,083.05 0.0M
2021-08-12 4,021.66 4,062.11 4,009.81 4,060.11 0.0M
2021-08-11 4,039.07 4,049.92 4,006.93 4,024.35 0.0M
2021-08-10 4,059.49 4,069.39 4,015.69 4,027.34 0.0M
2021-08-09 4,062.21 4,069.94 4,042.85 4,051.98 0.0M
2021-08-06 4,053.42 4,066.74 4,044.20 4,057.82 0.0M
2021-08-05 4,053.78 4,070.63 4,041.11 4,069.91 0.0M
2021-08-04 4,033.25 4,058.79 4,022.24 4,049.09 0.0M
2021-08-03 4,011.69 4,037.70 3,983.49 4,034.16 0.0M
2021-08-02 4,022.25 4,029.43 3,993.13 4,004.44 0.0M
2021-07-30 3,987.50 4,010.69 3,987.50 4,004.88 0.0M
2021-07-29 4,000.11 4,033.29 4,000.11 4,015.78 0.0M
2021-07-28 4,015.89 4,039.03 3,973.40 4,009.29 0.0M
2021-07-27 4,046.96 4,047.02 3,948.37 3,996.15 0.0M
2021-07-26 4,029.92 4,052.72 4,014.16 4,048.08 0.0M
2021-07-23 4,007.46 4,042.09 3,988.29 4,037.94 0.0M
2021-07-22 3,952.00 3,980.12 3,952.00 3,976.80 0.0M
2021-07-21 3,901.91 3,940.40 3,895.29 3,940.26 0.0M
2021-07-20 3,866.21 3,923.79 3,841.12 3,901.91 0.0M
2021-07-19 3,855.59 3,862.86 3,825.77 3,847.29 0.0M
2021-07-16 3,941.90 3,955.55 3,892.47 3,897.29 0.0M
2021-07-15 3,966.14 3,969.32 3,908.76 3,929.71 0.0M
2021-07-14 3,976.05 3,993.77 3,953.71 3,968.13 0.0M
2021-07-13 3,924.17 3,974.54 3,921.60 3,946.85 0.0M
2021-07-12 3,942.45 3,943.61 3,916.91 3,932.00 0.0M
2021-07-09 3,884.26 3,927.19 3,879.64 3,924.28 0.0M
2021-07-08 3,869.33 3,907.58 3,853.06 3,892.18 0.0M
2021-07-07 3,941.77 3,943.87 3,908.76 3,929.13 0.0M
2021-07-06 3,908.23 3,930.88 3,874.16 3,913.25 0.0M
2021-07-02 3,860.36 3,898.56 3,857.79 3,896.01 0.0M
2021-07-01 3,824.63 3,840.91 3,811.62 3,839.70 0.0M
2021-06-30 3,831.61 3,838.38 3,819.96 3,831.72 0.0M
2021-06-29 3,821.25 3,838.67 3,810.05 3,837.85 0.0M
2021-06-28 3,776.12 3,821.92 3,776.12 3,819.77 0.0M
2021-06-25 3,773.49 3,776.17 3,755.65 3,760.95 0.0M
2021-06-24 3,772.86 3,786.40 3,764.73 3,772.41 0.0M
2021-06-23 3,755.74 3,770.90 3,745.45 3,752.51 0.0M
2021-06-22 3,716.66 3,756.85 3,714.88 3,754.60 0.0M
2021-06-21 3,684.57 3,719.75 3,659.16 3,717.62 0.0M
2021-06-18 3,703.13 3,714.87 3,677.53 3,681.17 0.0M
2021-06-17 3,664.58 3,733.13 3,664.53 3,720.16 0.0M
2021-06-16 3,699.75 3,710.64 3,636.30 3,674.95 0.0M
2021-06-15 3,712.29 3,717.84 3,686.93 3,692.27 0.0M
2021-06-14 3,676.43 3,716.85 3,661.60 3,716.79 0.0M
2021-06-11 3,660.67 3,671.15 3,652.96 3,670.91 0.0M
2021-06-10 3,630.19 3,662.83 3,621.39 3,654.77 0.0M
2021-06-09 3,641.02 3,646.82 3,623.22 3,626.41 0.0M
2021-06-08 3,646.45 3,661.06 3,615.84 3,624.66 0.0M
2021-06-07 3,607.89 3,631.10 3,602.27 3,628.79 0.0M
2021-06-04 3,564.11 3,618.21 3,562.31 3,613.41 0.0M
2021-06-03 3,545.02 3,555.90 3,517.70 3,541.26 0.0M
2021-06-02 3,564.66 3,587.96 3,553.72 3,573.94 0.0M
2021-06-01 3,586.09 3,589.51 3,547.36 3,561.12 0.0M
2021-05-28 3,578.32 3,592.76 3,568.02 3,569.14 0.0M
2021-05-27 3,577.66 3,589.92 3,560.09 3,560.23 0.0M
2021-05-26 3,576.93 3,587.85 3,570.49 3,579.87 0.0M
2021-05-25 3,582.70 3,592.75 3,563.17 3,572.99 0.0M
2021-05-24 3,522.75 3,579.01 3,520.17 3,565.22 0.0M
2021-05-21 3,533.40 3,536.58 3,489.13 3,492.50 0.0M
2021-05-20 3,464.54 3,524.09 3,462.49 3,513.93 0.0M
2021-05-19 3,383.79 3,452.09 3,375.02 3,448.82 0.0M
2021-05-18 3,477.36 3,484.42 3,432.71 3,433.91 0.0M
2021-05-17 3,465.74 3,466.69 3,433.63 3,466.53 0.0M
2021-05-14 3,443.76 3,496.60 3,441.97 3,485.71 0.0M
2021-05-13 3,402.53 3,435.31 3,378.29 3,403.98 0.0M
2021-05-12 3,393.95 3,421.49 3,350.05 3,359.91 0.0M
2021-05-11 3,397.88 3,463.11 3,390.67 3,456.56 0.0M
2021-05-10 3,541.90 3,541.90 3,468.65 3,469.09 0.0M
2021-05-07 3,574.51 3,589.45 3,553.93 3,565.34 0.0M
2021-05-06 3,495.61 3,540.76 3,476.19 3,539.73 0.0M
2021-05-05 3,534.56 3,542.62 3,495.76 3,502.58 0.0M
2021-05-04 3,544.30 3,551.58 3,461.84 3,505.74 0.0M
2021-05-03 3,602.20 3,617.02 3,570.01 3,577.69 0.0M
2021-04-30 3,594.39 3,621.48 3,579.40 3,586.33 0.0M
2021-04-29 3,662.30 3,665.85 3,594.98 3,632.10 0.0M
2021-04-28 3,628.52 3,640.41 3,600.65 3,606.22 0.0M
2021-04-27 3,639.54 3,643.03 3,611.82 3,623.88 0.0M
2021-04-26 3,620.33 3,638.08 3,609.44 3,632.15 0.0M
2021-04-23 3,566.51 3,624.94 3,566.40 3,613.78 0.0M
2021-04-22 3,598.16 3,613.99 3,543.65 3,558.07 0.0M
2021-04-21 3,580.95 3,608.96 3,561.03 3,608.29 0.0M
2021-04-20 3,608.94 3,618.58 3,560.02 3,584.58 0.0M
2021-04-19 3,622.31 3,642.81 3,589.31 3,609.99 0.0M
2021-04-16 3,641.16 3,642.94 3,618.16 3,637.55 0.0M
2021-04-15 3,610.04 3,645.31 3,610.04 3,639.83 0.0M
2021-04-14 3,623.41 3,623.41 3,569.72 3,574.57 0.0M
2021-04-13 3,602.32 3,628.27 3,598.54 3,623.39 0.0M
2021-04-12 3,589.12 3,596.34 3,571.51 3,586.75 0.0M
2021-04-09 3,560.99 3,609.96 3,555.55 3,609.46 0.0M
2021-04-08 3,565.81 3,575.48 3,556.54 3,574.53 0.0M
2021-04-07 3,498.88 3,537.42 3,490.10 3,532.53 0.0M
2021-04-06 3,510.43 3,522.99 3,493.01 3,500.53 0.0M
2021-04-05 3,444.99 3,521.88 3,444.08 3,515.09 0.0M
2021-04-01 3,398.36 3,428.26 3,397.63 3,427.21 0.0M
2021-03-31 3,322.74 3,377.80 3,320.17 3,353.19 0.0M
2021-03-30 3,306.33 3,308.23 3,279.44 3,297.95 0.0M
2021-03-29 3,323.46 3,340.58 3,293.20 3,327.21 0.0M
2021-03-26 3,261.86 3,329.52 3,261.86 3,325.86 0.0M
2021-03-25 3,257.71 3,295.21 3,230.22 3,266.31 0.0M
2021-03-24 3,343.18 3,345.72 3,274.06 3,274.16 0.0M
2021-03-23 3,345.23 3,372.16 3,318.12 3,325.15 0.0M
2021-03-22 3,287.30 3,359.42 3,287.30 3,337.42 0.0M
2021-03-19 3,261.09 3,295.75 3,244.37 3,276.42 0.0M
2021-03-18 3,313.68 3,319.49 3,257.29 3,259.75 0.0M
2021-03-17 3,325.09 3,379.99 3,297.17 3,358.26 0.0M
2021-03-16 3,346.66 3,392.75 3,339.25 3,356.21 0.0M
2021-03-15 3,280.13 3,318.63 3,269.96 3,317.89 0.0M
2021-03-12 3,271.89 3,280.86 3,240.99 3,278.39 0.0M
2021-03-11 3,286.66 3,335.13 3,283.66 3,317.56 0.0M
2021-03-10 3,295.36 3,295.36 3,236.04 3,239.29 0.0M
2021-03-09 3,213.79 3,280.75 3,213.79 3,259.59 0.0M
2021-03-08 3,251.38 3,257.64 3,143.18 3,146.39 0.0M
2021-03-05 3,228.92 3,266.18 3,154.34 3,256.34 0.0M
2021-03-04 3,222.39 3,271.57 3,152.09 3,188.11 0.0M
2021-03-03 3,302.63 3,316.62 3,222.86 3,227.26 0.0M
2021-03-02 3,381.46 3,381.80 3,312.12 3,315.01 0.0M
2021-03-01 3,319.87 3,375.68 3,297.74 3,372.25 0.0M
2021-02-26 3,280.93 3,327.07 3,244.15 3,269.35 0.0M
2021-02-25 3,341.06 3,366.66 3,236.24 3,248.53 0.0M
2021-02-24 3,303.57 3,372.07 3,274.15 3,369.07 0.0M
2021-02-23 3,292.66 3,355.79 3,222.44 3,337.08 0.0M
2021-02-22 3,380.33 3,396.87 3,341.12 3,342.11 0.0M
2021-02-19 3,451.87 3,454.49 3,411.11 3,426.13 0.0M
2021-02-18 3,423.41 3,446.28 3,397.75 3,437.72 0.0M
2021-02-17 3,451.58 3,463.93 3,423.87 3,458.15 0.0M
2021-02-16 3,498.85 3,516.40 3,477.48 3,487.30 0.0M
2021-02-12 3,468.91 3,493.38 3,457.32 3,490.54 0.0M
2021-02-11 3,470.43 3,482.31 3,447.22 3,479.64 0.0M
2021-02-10 3,470.04 3,477.63 3,419.67 3,455.01 0.0M
2021-02-09 3,449.58 3,478.38 3,448.96 3,453.65 0.0M
2021-02-08 3,445.28 3,459.22 3,430.49 3,458.77 0.0M
2021-02-05 3,438.44 3,446.44 3,417.52 3,436.61 0.0M
2021-02-04 3,413.50 3,430.85 3,389.95 3,430.75 0.0M
2021-02-03 3,415.90 3,428.87 3,391.16 3,400.44 0.0M
2021-02-02 3,370.63 3,390.89 3,362.47 3,377.68 0.0M
2021-02-01 3,285.72 3,357.77 3,262.17 3,337.88 0.0M
2021-01-29 3,308.91 3,318.65 3,228.83 3,254.40 0.0M
2021-01-28 3,342.35 3,394.96 3,329.25 3,332.85 0.0M
2021-01-27 3,395.88 3,395.88 3,297.02 3,329.06 0.0M
2021-01-26 3,398.01 3,411.31 3,374.51 3,400.59 0.0M
2021-01-25 3,400.54 3,417.14 3,301.80 3,388.45 0.0M
2021-01-22 3,341.90 3,364.30 3,331.35 3,350.36 0.0M
2021-01-21 3,319.62 3,361.50 3,307.11 3,350.39 0.0M
2021-01-20 3,248.92 3,311.81 3,243.72 3,299.14 0.0M
2021-01-19 3,180.44 3,219.13 3,167.31 3,212.80 0.0M
2021-01-15 3,181.21 3,197.30 3,151.72 3,155.74 0.0M
2021-01-14 3,213.11 3,220.89 3,175.23 3,178.55 0.0M
2021-01-13 3,183.90 3,215.03 3,178.65 3,204.11 0.0M
2021-01-12 3,188.57 3,203.41 3,149.24 3,179.62 0.0M
2021-01-11 3,197.74 3,224.56 3,186.96 3,194.92 0.0M
2021-01-08 3,236.00 3,243.87 3,198.70 3,238.47 0.0M
2021-01-07 3,159.17 3,225.97 3,157.76 3,217.87 0.0M
2021-01-06 3,126.63 3,187.88 3,118.13 3,127.31 0.0M
2021-01-05 3,164.76 3,199.89 3,160.99 3,196.79 0.0M
2021-01-04 3,236.60 3,237.63 3,127.83 3,168.71 0.0M