Dow Jones Real Estate Holding & Development (DJUSEH)

DJUSEH
🏛️ 美国 →
68.56
最后更新: 2025-09-19
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 68.28 68.72 67.60 67.79 0.1M
2023-12-28 68.07 68.67 67.99 68.58 0.1M
2023-12-27 67.63 68.42 67.35 68.28 0.1M
2023-12-26 66.46 67.63 66.27 67.46 0.1M
2023-12-22 66.40 67.00 65.98 66.41 0.2M
2023-12-21 65.30 66.34 65.21 66.33 0.2M
2023-12-20 65.76 66.82 64.72 64.73 0.2M
2023-12-19 65.82 66.95 65.78 66.01 0.5M
2023-12-18 65.90 66.11 65.13 65.87 0.2M
2023-12-15 65.99 65.99 64.78 65.59 0.4M
2023-12-14 65.26 67.13 65.19 65.89 0.6M
2023-12-13 61.61 64.54 61.61 63.97 0.4M
2023-12-12 60.73 61.72 60.03 61.62 0.3M
2023-12-11 59.42 60.70 59.40 60.60 0.2M
2023-12-08 59.52 60.37 59.37 59.66 0.3M
2023-12-07 59.51 59.75 59.14 59.57 0.2M
2023-12-06 59.95 60.53 59.09 59.20 0.3M
2023-12-05 59.76 60.78 59.36 59.79 0.2M
2023-12-04 59.33 60.28 59.20 60.28 0.4M
2023-12-01 58.25 59.67 58.25 59.53 0.5M
2023-11-30 58.58 58.58 57.88 58.25 0.2M
2023-11-29 58.64 59.42 58.33 58.64 0.4M
2023-11-28 57.71 58.12 57.19 58.01 0.2M
2023-11-27 58.00 58.43 57.81 57.89 0.3M
2023-11-24 58.05 58.54 57.82 58.22 0.1M
2023-11-22 58.04 58.27 57.32 57.77 0.3M
2023-11-21 57.99 58.04 57.13 57.51 0.3M
2023-11-20 58.72 58.77 58.04 58.50 0.3M
2023-11-17 58.76 59.20 58.05 58.47 0.2M
2023-11-16 59.19 59.29 58.47 58.65 0.4M
2023-11-15 58.68 59.46 58.68 59.12 0.5M
2023-11-14 57.78 60.11 57.49 59.02 0.3M
2023-11-13 55.38 56.13 55.17 55.67 0.2M
2023-11-10 55.38 56.56 55.20 55.92 0.2M
2023-11-09 57.70 57.70 54.98 55.17 0.2M
2023-11-08 57.66 58.49 57.57 57.84 0.3M
2023-11-07 56.32 57.97 55.51 57.44 0.3M
2023-11-06 57.53 57.55 56.84 57.00 0.3M
2023-11-03 57.14 58.54 57.05 57.71 0.3M
2023-11-02 54.68 56.25 54.49 56.01 0.3M
2023-11-01 53.06 54.18 52.26 53.92 0.2M
2023-10-31 52.71 53.14 52.49 52.56 0.2M
2023-10-30 52.01 52.89 52.01 52.50 0.3M
2023-10-27 52.82 52.82 51.84 52.01 0.3M
2023-10-26 53.36 53.77 52.91 52.95 0.3M
2023-10-25 52.82 53.35 52.32 53.10 0.2M
2023-10-24 53.09 53.40 52.74 53.34 0.2M
2023-10-23 52.39 53.85 52.35 52.96 0.3M
2023-10-20 53.43 53.43 52.66 52.93 0.2M
2023-10-19 52.59 54.10 52.46 52.81 0.2M
2023-10-18 54.99 55.07 52.50 52.66 0.4M
2023-10-17 54.47 55.99 54.32 55.44 0.3M
2023-10-16 53.95 55.27 53.85 54.84 0.3M
2023-10-13 54.68 54.68 53.18 53.77 0.2M
2023-10-12 55.71 55.71 53.75 54.26 0.2M
2023-10-11 55.47 55.87 55.07 55.35 0.1M
2023-10-10 54.88 56.08 54.73 55.30 0.2M
2023-10-09 54.63 54.92 54.02 54.71 0.3M
2023-10-06 54.88 55.12 54.20 54.42 0.4M
2023-10-05 55.59 55.72 55.00 55.22 0.2M
2023-10-04 55.60 56.06 55.16 55.89 0.2M
2023-10-03 56.05 56.63 55.57 55.82 0.3M
2023-10-02 58.65 58.65 56.70 56.98 0.3M
2023-09-29 58.96 59.86 58.39 58.74 0.2M
2023-09-28 58.49 59.26 58.42 58.96 0.2M
2023-09-27 58.43 58.94 57.89 58.39 0.2M
2023-09-26 58.56 58.80 57.96 58.28 0.2M
2023-09-25 58.67 58.93 58.26 58.57 0.1M
2023-09-22 58.94 59.57 58.53 58.88 0.1M
2023-09-21 59.75 59.91 58.70 59.16 0.1M
2023-09-20 60.04 60.95 59.98 60.32 0.1M
2023-09-19 60.58 60.98 59.89 60.12 0.1M
2023-09-18 60.97 61.03 60.22 60.41 0.1M
2023-09-15 60.40 61.21 59.91 60.91 0.3M
2023-09-14 60.81 60.81 59.91 60.66 0.1M
2023-09-13 60.72 60.99 59.82 59.96 0.2M
2023-09-12 61.01 61.32 59.96 60.61 0.2M
2023-09-11 61.19 61.60 60.87 61.39 0.2M
2023-09-08 61.90 61.90 60.97 61.14 0.2M
2023-09-07 61.81 62.40 61.25 61.66 0.2M
2023-09-06 62.32 62.58 61.16 62.44 0.1M
2023-09-05 63.20 63.20 61.88 61.90 0.1M
2023-09-01 62.62 63.77 62.49 63.49 0.2M
2023-08-31 62.49 63.18 62.25 62.32 0.2M
2023-08-30 61.77 62.47 61.77 62.29 0.1M
2023-08-29 61.42 62.65 61.12 62.09 0.1M
2023-08-28 61.09 61.92 60.86 61.57 0.2M
2023-08-25 60.41 61.83 60.26 60.56 0.1M
2023-08-24 61.51 61.94 60.45 60.89 0.1M
2023-08-23 60.10 61.41 60.00 61.13 0.1M
2023-08-22 60.19 60.26 59.23 59.58 0.2M
2023-08-21 60.68 61.22 59.22 59.92 0.1M
2023-08-18 59.15 60.69 59.15 60.02 0.1M
2023-08-17 59.51 60.35 58.89 59.86 0.2M
2023-08-16 59.43 60.48 59.27 59.39 0.2M
2023-08-15 62.13 62.36 59.81 60.16 0.1M
2023-08-14 62.98 63.66 61.83 61.94 0.1M
2023-08-11 61.75 62.62 61.32 62.41 0.1M
2023-08-10 63.06 63.94 61.67 62.32 0.2M
2023-08-09 67.17 67.17 62.10 62.20 0.3M
2023-08-08 66.52 67.42 65.90 67.17 0.2M
2023-08-07 65.66 67.35 65.66 67.34 0.1M
2023-08-04 65.41 66.43 65.25 65.81 0.2M
2023-08-03 67.09 67.17 65.15 65.51 0.1M
2023-08-02 66.78 67.42 66.40 67.31 0.1M
2023-08-01 66.39 67.36 65.99 67.25 0.2M
2023-07-31 66.18 67.43 66.18 66.90 0.1M
2023-07-28 66.72 67.37 66.27 66.46 0.1M
2023-07-27 67.65 67.97 65.83 66.18 0.2M
2023-07-26 66.78 67.57 66.30 67.29 0.1M
2023-07-25 67.19 67.65 66.87 66.97 0.1M
2023-07-24 66.64 67.84 66.64 67.09 0.1M
2023-07-21 67.39 67.45 66.74 66.76 0.1M
2023-07-20 67.26 67.26 65.59 66.70 0.1M
2023-07-19 67.03 67.32 65.96 67.02 0.1M
2023-07-18 65.55 67.15 65.55 66.50 0.2M
2023-07-17 65.13 65.61 64.75 65.37 0.2M
2023-07-14 66.03 66.03 64.58 64.96 0.1M
2023-07-13 65.03 66.02 65.02 65.83 0.2M
2023-07-12 65.33 65.69 64.64 64.71 0.2M
2023-07-11 63.98 64.87 63.98 64.18 0.1M
2023-07-10 62.44 63.71 62.32 63.65 0.2M
2023-07-07 61.67 63.31 61.67 62.59 0.2M
2023-07-06 61.40 61.59 60.14 61.47 0.1M
2023-07-05 63.11 63.11 61.98 62.33 0.2M
2023-07-03 62.10 63.62 62.10 63.14 0.1M
2023-06-30 62.51 63.00 61.53 62.54 0.3M
2023-06-29 61.46 62.53 61.25 62.05 0.2M
2023-06-28 60.32 61.61 60.22 61.56 0.2M
2023-06-27 59.50 60.39 59.30 60.26 0.2M
2023-06-26 59.57 60.03 59.23 59.36 0.1M
2023-06-23 59.20 59.88 59.19 59.63 0.5M
2023-06-22 59.14 59.58 58.96 59.58 0.1M
2023-06-21 59.00 59.68 58.70 59.39 0.2M
2023-06-20 59.70 59.73 59.08 59.23 0.3M
2023-06-16 61.02 61.02 59.96 60.30 0.2M
2023-06-15 60.30 60.62 59.73 60.60 0.2M
2023-06-14 60.30 61.12 59.53 60.76 0.2M
2023-06-13 59.92 61.35 59.92 60.53 0.1M
2023-06-12 61.02 61.29 59.93 59.93 0.1M
2023-06-09 61.70 61.71 60.63 61.11 0.2M
2023-06-08 62.77 62.77 61.57 61.68 0.1M
2023-06-07 62.84 63.26 62.48 62.91 0.1M
2023-06-06 61.34 62.15 61.02 62.13 0.1M
2023-06-05 61.97 62.01 59.76 61.06 0.1M
2023-06-02 60.29 61.66 60.19 61.52 0.1M
2023-06-01 58.96 59.58 58.60 59.46 0.1M
2023-05-31 59.22 59.73 58.26 59.09 0.5M
2023-05-30 59.27 59.56 58.76 59.14 0.2M
2023-05-26 58.58 59.30 58.32 59.11 0.2M
2023-05-25 58.66 58.96 58.08 58.43 0.2M
2023-05-24 58.55 58.64 57.69 58.44 0.2M
2023-05-23 59.21 60.14 58.52 58.86 0.3M
2023-05-22 59.33 59.76 58.69 59.34 0.1M
2023-05-19 60.19 60.38 58.59 58.89 0.3M
2023-05-18 59.51 59.69 58.91 59.66 0.1M
2023-05-17 57.86 60.04 57.50 59.88 0.2M
2023-05-16 59.23 59.42 57.46 57.51 0.2M
2023-05-15 60.11 60.20 59.27 59.67 0.1M
2023-05-12 59.75 60.02 59.11 59.99 0.2M
2023-05-11 59.51 59.76 59.10 59.40 0.2M
2023-05-10 60.17 60.57 59.38 59.76 0.2M
2023-05-09 58.43 60.47 58.04 59.42 0.3M
2023-05-08 60.23 61.55 60.11 60.78 0.2M
2023-05-05 59.89 60.85 59.69 60.73 0.2M
2023-05-04 58.79 59.64 58.44 58.99 0.2M
2023-05-03 60.09 60.61 59.19 59.32 0.1M
2023-05-02 60.65 60.73 59.06 59.80 0.1M
2023-05-01 61.11 61.92 60.88 61.14 0.1M
2023-04-28 60.83 61.86 60.83 61.31 0.1M
2023-04-27 59.73 60.94 59.57 60.87 0.1M
2023-04-26 59.04 59.71 58.49 59.12 0.2M
2023-04-25 59.89 60.07 59.26 59.42 0.2M
2023-04-24 60.76 60.82 59.40 60.48 0.2M
2023-04-21 60.99 61.22 60.30 60.96 0.1M
2023-04-20 60.16 61.35 60.03 60.58 0.1M
2023-04-19 60.89 60.99 60.38 60.50 0.2M
2023-04-18 62.44 62.64 60.92 61.42 0.2M
2023-04-17 60.28 62.25 60.16 62.00 0.2M
2023-04-14 59.92 60.38 59.34 60.15 0.3M
2023-04-13 59.80 60.23 59.04 59.90 0.2M
2023-04-12 61.07 61.07 59.16 59.23 0.2M
2023-04-11 59.76 60.72 59.66 60.35 0.3M
2023-04-10 59.56 60.00 59.17 59.69 0.3M
2023-04-06 59.92 60.12 59.56 60.02 0.2M
2023-04-05 61.09 61.11 59.70 59.84 0.2M
2023-04-04 63.09 63.62 61.14 61.33 0.2M
2023-04-03 63.21 64.28 62.65 63.16 0.2M
2023-03-31 62.46 63.42 62.45 63.39 0.1M
2023-03-30 61.54 62.22 61.30 62.09 0.2M
2023-03-29 61.02 61.86 60.22 60.89 0.3M
2023-03-28 59.84 61.34 59.84 60.73 0.3M
2023-03-27 61.32 61.32 60.09 60.44 0.2M
2023-03-24 58.83 60.74 58.61 60.39 0.2M
2023-03-23 60.63 61.50 59.04 59.38 0.2M
2023-03-22 61.95 62.28 60.17 60.29 0.2M
2023-03-21 60.93 62.34 60.93 61.97 0.2M
2023-03-20 59.64 60.64 59.43 59.90 0.2M
2023-03-17 61.36 61.81 59.15 59.18 0.4M
2023-03-16 59.43 62.55 59.03 62.31 0.3M
2023-03-15 57.97 60.05 57.51 59.90 0.3M
2023-03-14 60.74 61.08 59.14 59.61 0.3M
2023-03-13 58.62 60.77 57.83 59.54 0.3M
2023-03-10 62.09 62.13 59.57 59.72 0.2M
2023-03-09 64.84 65.02 62.20 62.40 0.2M
2023-03-08 63.96 64.98 63.60 64.96 0.2M
2023-03-07 66.29 66.29 63.65 63.72 0.2M
2023-03-06 67.21 67.55 65.86 66.30 0.2M
2023-03-03 66.60 67.16 66.27 67.03 0.1M
2023-03-02 65.20 66.46 65.18 66.21 0.1M
2023-03-01 65.65 65.65 64.46 65.43 0.2M
2023-02-28 65.96 67.25 65.36 65.87 0.3M
2023-02-27 66.10 67.45 65.95 66.87 0.2M
2023-02-24 66.25 66.64 64.60 65.64 0.2M
2023-02-23 68.59 68.59 66.06 67.36 0.2M
2023-02-22 68.03 68.66 67.38 67.93 0.2M
2023-02-21 69.34 69.74 67.21 68.01 0.4M
2023-02-17 70.44 70.80 69.34 69.81 0.2M
2023-02-16 69.59 70.80 69.59 70.61 0.3M
2023-02-15 69.09 70.86 68.94 70.67 0.2M
2023-02-14 68.45 69.78 67.93 69.72 0.2M
2023-02-13 67.77 68.84 67.11 68.79 0.1M
2023-02-10 65.88 67.67 65.88 67.57 0.1M
2023-02-09 68.97 69.44 66.30 66.30 0.2M
2023-02-08 68.70 69.12 67.76 68.27 0.2M
2023-02-07 67.95 69.06 67.05 69.03 0.1M
2023-02-06 68.68 68.89 67.60 68.00 0.2M
2023-02-03 68.79 70.12 68.46 69.73 0.3M
2023-02-02 67.52 70.50 67.29 69.84 0.2M
2023-02-01 67.54 67.56 65.55 66.83 0.2M
2023-01-31 67.89 68.40 66.97 67.74 0.2M
2023-01-30 67.53 67.97 67.17 67.65 0.2M
2023-01-27 66.56 68.37 66.45 68.23 0.2M
2023-01-26 66.83 67.35 66.26 66.69 0.1M
2023-01-25 65.11 66.45 65.11 66.22 0.3M
2023-01-24 65.15 65.73 64.46 65.66 0.2M
2023-01-23 63.79 64.99 63.05 64.61 0.1M
2023-01-20 64.71 64.71 63.41 64.04 0.1M
2023-01-19 63.72 64.38 63.40 64.20 0.1M
2023-01-18 65.56 66.73 64.07 64.42 0.1M
2023-01-17 64.88 66.45 64.88 65.47 0.3M
2023-01-13 64.37 65.11 64.00 65.03 0.2M
2023-01-12 64.28 65.38 64.23 65.24 0.2M
2023-01-11 62.36 64.40 62.11 64.12 0.2M
2023-01-10 61.44 62.29 61.44 62.09 0.2M
2023-01-09 62.14 62.99 61.67 61.81 0.2M
2023-01-06 60.86 62.18 60.43 61.98 0.2M
2023-01-05 60.69 60.69 59.50 60.47 0.2M
2023-01-04 60.60 62.33 60.60 61.44 0.3M
2023-01-03 61.33 62.70 59.84 60.35 0.5M