DJ Real Estate (DJUSRE)

DJUSRE
🏛️ 美国 →
367.87
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
2023-12-29 355.41 356.68 353.20 353.42 176.4M
2023-12-28 355.08 357.91 355.03 357.84 137.1M
2023-12-27 354.65 356.46 353.75 356.28 149.3M
2023-12-26 352.32 355.63 351.88 354.75 122.8M
2023-12-22 352.16 354.67 350.63 352.02 165.3M
2023-12-21 350.94 351.61 347.21 350.90 184.2M
2023-12-20 352.13 354.68 347.52 347.65 202.8M
2023-12-19 351.47 353.21 351.23 352.19 200.9M
2023-12-18 352.18 352.31 349.38 349.65 206.4M
2023-12-15 353.82 354.32 347.85 350.89 450.6M
2023-12-14 352.17 357.56 352.17 355.52 385.8M
2023-12-13 334.08 347.27 333.26 346.13 284.7M
2023-12-12 333.83 334.75 331.80 333.71 180.4M
2023-12-11 331.87 334.40 331.45 333.83 167.5M
2023-12-08 332.54 333.78 329.74 332.87 172.2M
2023-12-07 333.09 334.71 331.73 333.49 179.2M
2023-12-06 335.88 337.90 332.80 332.94 235.3M
2023-12-05 334.90 334.96 332.57 334.23 200.6M
2023-12-04 332.44 336.30 331.94 336.22 215.0M
2023-12-01 326.41 334.30 325.61 334.17 238.0M
2023-11-30 324.08 326.88 323.00 326.66 282.3M
2023-11-29 324.23 327.11 323.93 324.21 234.5M
2023-11-28 318.74 322.31 317.82 321.91 184.4M
2023-11-27 318.69 321.68 317.82 320.03 163.1M
2023-11-24 316.95 318.93 315.75 318.91 63.1M
2023-11-22 319.71 319.78 316.45 317.75 128.8M
2023-11-21 316.82 317.52 315.62 316.41 157.4M
2023-11-20 315.35 318.19 313.08 318.12 174.2M
2023-11-17 318.69 318.88 314.71 315.81 177.7M
2023-11-16 317.23 317.91 315.43 316.29 172.5M
2023-11-15 315.23 319.27 315.23 316.57 207.8M
2023-11-14 308.62 318.41 308.62 315.82 258.9M
2023-11-13 300.27 300.77 298.00 299.71 153.1M
2023-11-10 301.57 302.78 298.72 302.35 183.6M
2023-11-09 305.18 305.23 298.84 299.34 180.8M
2023-11-08 303.56 304.99 302.87 304.24 174.2M
2023-11-07 305.41 305.60 302.36 302.63 183.6M
2023-11-06 308.34 308.90 303.56 305.21 215.5M
2023-11-03 307.47 313.65 307.36 309.48 264.5M
2023-11-02 298.04 303.55 298.04 302.66 273.5M
2023-11-01 291.69 293.38 289.93 293.27 237.9M
2023-10-31 287.94 291.50 286.01 291.38 278.7M
2023-10-30 286.27 288.21 281.93 286.17 280.5M
2023-10-27 289.81 289.81 283.89 284.82 210.4M
2023-10-26 284.54 291.13 284.53 289.28 254.9M
2023-10-25 287.00 287.94 283.15 283.66 239.4M
2023-10-24 287.32 290.64 287.32 289.75 214.7M
2023-10-23 287.17 290.33 285.77 286.53 183.4M
2023-10-20 291.76 293.42 289.14 289.23 188.0M
2023-10-19 296.31 298.12 290.69 291.02 219.7M
2023-10-18 303.26 303.53 298.18 298.21 155.2M
2023-10-17 303.37 308.90 303.12 304.89 183.7M
2023-10-16 304.18 306.57 301.24 305.75 166.2M
2023-10-13 304.36 304.81 300.97 302.40 162.4M
2023-10-12 306.77 306.77 301.36 302.81 151.9M
2023-10-11 304.02 307.52 303.95 307.41 152.2M
2023-10-10 300.56 304.58 299.34 302.00 162.4M
2023-10-09 295.48 301.88 295.48 301.04 143.5M
2023-10-06 293.98 299.33 291.44 297.36 165.6M
2023-10-05 294.46 296.96 293.17 296.67 163.9M
2023-10-04 292.84 294.83 289.44 294.72 181.2M
2023-10-03 295.61 296.49 290.58 291.41 206.7M
2023-10-02 301.53 302.67 295.25 297.27 177.3M
2023-09-29 306.16 306.97 301.11 302.72 186.3M
2023-09-28 299.98 302.90 299.52 301.89 172.6M
2023-09-27 303.09 304.40 298.17 299.65 200.8M
2023-09-26 304.79 306.22 300.99 301.91 185.5M
2023-09-25 306.60 307.73 305.43 307.54 161.2M
2023-09-22 310.46 312.11 307.78 308.05 179.8M
2023-09-21 319.05 319.40 310.13 310.18 217.8M
2023-09-20 323.41 325.11 321.27 321.40 147.8M
2023-09-19 322.39 323.43 320.09 320.91 133.8M
2023-09-18 324.99 325.12 321.79 322.42 160.7M
2023-09-15 325.57 326.16 324.02 325.15 408.8M
2023-09-14 324.07 327.40 324.07 326.78 169.6M
2023-09-13 324.76 324.77 320.63 321.42 163.2M
2023-09-12 323.85 325.32 322.57 324.80 138.6M
2023-09-11 325.55 325.79 323.38 324.88 128.8M
2023-09-08 326.86 327.34 324.22 324.71 141.1M
2023-09-07 323.67 327.69 323.53 326.40 172.7M
2023-09-06 325.02 325.71 321.98 324.53 150.6M
2023-09-05 328.35 328.52 325.22 325.23 174.4M
2023-09-01 330.54 331.39 328.16 328.89 137.5M
2023-08-31 330.88 331.24 328.49 328.75 180.9M
2023-08-30 330.27 331.79 329.52 330.99 146.7M
2023-08-29 326.10 329.89 324.91 329.75 147.8M
2023-08-28 324.84 327.59 324.72 326.00 140.0M
2023-08-25 323.36 325.06 321.69 323.32 134.5M
2023-08-24 324.79 328.31 322.55 322.70 135.8M
2023-08-23 320.61 324.27 320.39 324.01 151.0M
2023-08-22 319.26 320.03 317.96 318.87 150.2M
2023-08-21 319.96 319.96 315.36 317.93 154.8M
2023-08-18 317.16 321.35 316.98 320.55 217.6M
2023-08-17 322.35 324.62 319.66 319.69 158.3M
2023-08-16 326.09 326.43 322.04 322.21 150.4M
2023-08-15 327.20 328.37 325.53 326.03 154.6M
2023-08-14 330.81 331.37 328.88 329.89 153.0M
2023-08-11 329.86 332.49 329.50 332.14 153.5M
2023-08-10 334.05 335.99 330.67 331.54 156.3M
2023-08-09 331.89 334.48 330.84 332.84 153.0M
2023-08-08 332.06 333.54 329.76 332.67 174.9M
2023-08-07 331.54 334.94 331.29 334.78 153.9M
2023-08-04 332.78 335.63 329.81 330.80 204.1M
2023-08-03 333.69 333.77 328.96 333.51 203.4M
2023-08-02 337.17 338.14 335.36 337.37 170.2M
2023-08-01 339.21 340.38 337.65 339.18 169.6M
2023-07-31 338.41 341.77 337.89 339.81 223.8M
2023-07-28 341.91 342.96 337.26 337.82 173.0M
2023-07-27 347.93 348.72 338.39 338.42 204.7M
2023-07-26 344.16 346.62 344.02 346.16 160.2M
2023-07-25 346.63 348.02 344.34 344.52 170.0M
2023-07-24 344.50 347.12 344.08 347.00 161.8M
2023-07-21 343.39 345.00 342.61 343.96 190.1M
2023-07-20 342.92 342.92 338.28 342.41 180.6M
2023-07-19 342.31 345.05 341.70 343.48 179.3M
2023-07-18 342.14 342.29 336.92 339.63 170.8M
2023-07-17 343.57 344.34 341.41 341.92 142.2M
2023-07-14 343.51 344.36 342.01 344.15 151.3M
2023-07-13 342.02 344.66 340.27 344.54 169.8M
2023-07-12 344.68 345.02 341.92 342.06 197.6M
2023-07-11 337.22 340.54 336.09 340.40 169.4M
2023-07-10 333.45 336.19 332.89 335.93 149.3M
2023-07-07 333.43 336.58 333.06 334.49 170.0M
2023-07-06 333.66 335.86 329.40 335.46 172.6M
2023-07-05 335.95 340.05 333.65 337.91 173.4M
2023-07-03 333.06 338.59 332.65 337.09 98.2M
2023-06-30 335.21 336.12 330.05 334.21 262.3M
2023-06-29 328.01 332.64 327.34 332.62 182.8M
2023-06-28 329.50 330.86 327.36 330.12 223.0M
2023-06-27 326.46 330.33 324.86 329.60 202.7M
2023-06-26 318.49 325.92 318.25 325.58 177.3M
2023-06-23 321.38 323.33 318.39 318.48 397.2M
2023-06-22 327.61 327.67 320.84 322.71 170.7M
2023-06-21 327.14 328.34 324.79 327.41 174.7M
2023-06-20 331.06 331.21 326.75 328.78 189.6M
2023-06-16 333.11 335.20 331.87 332.43 341.9M
2023-06-15 329.51 333.17 327.57 332.68 181.2M
2023-06-14 330.96 333.25 328.52 331.14 204.3M
2023-06-13 327.54 330.51 326.73 330.18 206.4M
2023-06-12 327.56 327.91 324.87 327.88 172.2M
2023-06-09 329.84 330.00 326.17 327.53 157.6M
2023-06-08 329.72 330.13 326.03 329.47 160.0M
2023-06-07 327.45 332.15 325.77 331.32 191.7M
2023-06-06 325.13 326.74 322.90 326.16 159.2M
2023-06-05 325.37 326.75 323.00 323.50 138.1M
2023-06-02 321.98 326.57 321.15 325.63 191.6M
2023-06-01 318.08 319.99 315.19 318.60 168.5M
2023-05-31 316.81 318.94 314.91 318.38 361.7M
2023-05-30 317.59 320.10 315.93 316.64 175.3M
2023-05-26 312.49 316.12 311.13 315.53 144.2M
2023-05-25 312.98 313.97 309.63 311.82 183.4M
2023-05-24 317.29 317.49 311.47 311.89 160.1M
2023-05-23 321.04 323.99 318.07 318.29 175.1M
2023-05-22 320.26 323.77 318.70 321.88 150.8M
2023-05-19 321.87 323.05 318.32 319.75 165.7M
2023-05-18 320.26 321.55 317.68 320.18 160.9M
2023-05-17 319.10 322.20 316.74 321.76 162.8M
2023-05-16 325.26 325.26 317.61 317.66 170.9M
2023-05-15 326.66 327.40 324.79 325.66 165.5M
2023-05-12 326.63 326.99 323.69 326.24 171.6M
2023-05-11 327.53 327.63 324.41 326.18 158.2M
2023-05-10 329.50 330.86 326.59 329.57 189.1M
2023-05-09 326.04 327.87 323.31 326.48 168.8M
2023-05-08 328.64 330.18 326.86 328.06 166.2M
2023-05-05 326.90 330.52 326.62 329.96 187.7M
2023-05-04 322.23 326.55 320.18 324.64 202.1M
2023-05-03 324.98 328.11 321.74 322.03 246.6M
2023-05-02 328.30 329.12 321.44 323.50 199.1M
2023-05-01 331.35 332.78 328.73 329.19 167.4M
2023-04-28 328.54 333.49 328.18 332.15 183.7M
2023-04-27 321.44 329.15 321.24 328.40 185.1M
2023-04-26 322.65 325.55 319.97 320.63 172.9M
2023-04-25 324.80 325.64 322.81 322.96 168.9M
2023-04-24 327.95 328.49 323.66 326.19 155.3M
2023-04-21 327.91 328.73 324.60 327.38 140.9M
2023-04-20 328.85 328.85 325.51 326.74 153.4M
2023-04-19 326.56 331.00 325.66 330.24 141.8M
2023-04-18 328.84 329.36 326.63 328.34 152.1M
2023-04-17 322.74 329.05 322.55 329.04 166.6M
2023-04-14 327.99 329.32 320.01 322.25 173.1M
2023-04-13 328.57 328.82 324.30 327.43 163.8M
2023-04-12 332.94 333.22 328.29 328.54 164.0M
2023-04-11 329.11 332.65 328.07 330.05 180.4M
2023-04-10 325.32 328.56 323.64 328.55 167.1M
2023-04-06 326.28 327.22 323.47 327.22 130.8M
2023-04-05 326.12 327.97 324.67 325.16 169.0M
2023-04-04 327.54 328.10 324.59 326.69 182.2M
2023-04-03 328.56 331.42 325.21 327.00 223.6M
2023-03-31 324.13 329.77 324.07 329.70 227.3M
2023-03-30 322.28 323.84 321.48 322.85 173.7M
2023-03-29 316.54 319.97 316.47 319.68 180.4M
2023-03-28 311.52 314.16 310.66 312.78 150.7M
2023-03-27 316.19 317.05 313.21 313.56 193.2M
2023-03-24 305.05 314.12 304.19 314.08 224.9M
2023-03-23 309.19 313.67 305.26 306.25 242.8M
2023-03-22 317.18 317.61 308.10 308.19 223.8M
2023-03-21 322.98 323.82 316.79 319.62 214.3M
2023-03-20 318.25 322.29 317.11 321.13 218.3M
2023-03-17 323.90 323.90 317.53 317.64 438.7M
2023-03-16 322.57 326.10 319.21 324.70 274.7M
2023-03-15 322.37 326.26 320.44 325.15 294.7M
2023-03-14 327.67 329.13 322.28 325.75 260.0M
2023-03-13 316.80 327.24 316.21 323.11 276.3M
2023-03-10 329.20 329.45 317.26 318.55 294.4M
2023-03-09 337.22 338.04 328.86 329.42 189.1M
2023-03-08 333.56 339.37 333.36 337.36 159.5M
2023-03-07 341.51 341.57 333.18 333.61 163.0M
2023-03-06 344.03 344.62 340.99 341.62 160.5M
2023-03-03 339.60 343.65 339.58 343.01 170.3M
2023-03-02 331.80 338.09 330.99 337.55 185.8M
2023-03-01 335.71 336.66 331.33 333.57 210.5M
2023-02-28 338.59 342.35 337.75 338.10 233.3M
2023-02-27 341.95 343.54 337.04 338.49 183.1M
2023-02-24 340.55 341.00 336.51 338.21 191.1M
2023-02-23 343.91 345.08 340.74 343.92 180.1M
2023-02-22 345.72 346.38 340.44 341.79 176.9M
2023-02-21 349.77 350.05 344.05 345.51 170.0M
2023-02-17 352.98 353.27 349.03 352.45 189.9M
2023-02-16 352.05 356.82 349.47 353.84 182.1M
2023-02-15 353.09 357.09 352.73 357.06 192.0M
2023-02-14 357.28 359.93 353.43 355.50 173.5M
2023-02-13 356.52 359.20 356.41 358.76 147.6M
2023-02-10 352.77 356.33 351.19 355.68 165.9M
2023-02-09 360.58 361.90 353.56 354.36 190.2M
2023-02-08 359.00 360.19 357.20 358.55 155.7M
2023-02-07 358.47 361.64 355.38 360.10 186.5M
2023-02-06 358.79 360.99 357.01 360.63 173.0M
2023-02-03 366.52 366.52 358.90 363.15 197.4M
2023-02-02 365.72 373.52 365.72 370.45 261.8M
2023-02-01 358.79 364.85 354.92 362.61 210.8M
2023-01-31 353.16 360.49 353.04 360.20 258.9M
2023-01-30 355.40 358.58 353.11 353.25 166.0M
2023-01-27 353.59 359.04 353.39 357.68 178.4M
2023-01-26 351.86 354.20 350.41 354.12 176.1M
2023-01-25 348.94 350.79 347.11 350.21 168.3M
2023-01-24 348.02 351.76 344.87 350.47 145.6M
2023-01-23 348.09 351.41 346.09 349.54 152.9M
2023-01-20 343.72 348.31 340.37 348.24 171.6M
2023-01-19 344.11 347.85 343.89 344.01 155.1M
2023-01-18 351.58 352.77 345.36 345.74 174.2M
2023-01-17 350.82 352.72 349.80 350.71 190.1M
2023-01-13 348.71 351.63 348.04 350.28 192.3M
2023-01-12 349.25 352.86 346.31 352.22 185.9M
2023-01-11 339.49 348.56 339.49 348.44 189.5M
2023-01-10 334.91 336.56 332.28 336.54 169.2M
2023-01-09 336.22 339.37 334.59 335.52 188.2M
2023-01-06 328.15 336.63 326.87 335.56 155.4M
2023-01-05 332.21 332.40 326.03 326.55 158.1M
2023-01-04 330.55 338.44 330.39 335.58 244.5M
2023-01-03 330.37 332.96 324.74 328.43 184.2M