DJ Select Dividend (DJDVP)

DJDVP
🏛️ 美国 →
1,007.61
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
2021-12-31 873.47 879.35 873.39 876.02 0.0M
2021-12-30 877.25 880.70 874.48 874.82 0.0M
2021-12-29 873.76 877.48 872.54 876.03 0.0M
2021-12-28 869.64 875.55 869.64 873.75 0.0M
2021-12-27 862.17 870.34 859.03 870.27 0.0M
2021-12-23 860.02 865.56 860.02 861.70 0.0M
2021-12-22 852.82 858.96 849.99 858.00 0.0M
2021-12-21 847.56 857.59 847.56 854.59 0.0M
2021-12-20 843.94 844.51 832.82 843.45 0.0M
2021-12-17 863.27 863.27 852.01 852.23 0.0M
2021-12-16 860.60 871.63 860.47 865.03 0.0M
2021-12-15 851.42 858.04 846.03 856.97 0.0M
2021-12-14 846.40 855.20 846.27 848.80 0.0M
2021-12-13 850.17 851.85 844.66 847.96 0.0M
2021-12-10 852.21 853.11 846.24 851.52 0.0M
2021-12-09 847.00 851.73 844.56 847.35 0.0M
2021-12-08 853.51 856.41 849.87 850.82 0.0M
2021-12-07 848.41 855.93 847.03 851.89 0.0M
2021-12-06 840.72 851.06 840.53 844.48 0.0M
2021-12-03 835.41 837.85 827.18 833.17 0.0M
2021-12-02 817.68 837.78 816.14 832.42 0.0M
2021-12-01 829.78 839.41 814.06 814.17 0.0M
2021-11-30 834.82 834.82 819.11 819.84 0.0M
2021-11-29 846.82 847.93 837.23 842.45 0.0M
2021-11-26 844.34 844.34 833.08 839.42 0.0M
2021-11-24 859.94 862.69 859.08 860.45 0.0M
2021-11-23 857.18 862.51 856.65 861.22 0.0M
2021-11-22 847.89 860.00 847.14 854.81 0.0M
2021-11-19 848.48 848.48 842.55 845.48 0.0M
2021-11-18 857.64 859.08 849.91 852.33 0.0M
2021-11-17 859.73 859.83 855.41 857.56 0.0M
2021-11-16 866.33 867.31 861.88 861.98 0.0M
2021-11-15 863.27 866.14 861.26 865.32 0.0M
2021-11-12 861.43 863.94 858.68 860.75 0.0M
2021-11-11 858.89 862.94 857.85 861.71 0.0M
2021-11-10 857.24 862.30 857.02 858.56 0.0M
2021-11-09 856.47 857.96 853.42 857.27 0.0M
2021-11-08 863.19 864.38 856.02 858.16 0.0M
2021-11-05 857.77 864.27 857.46 860.56 0.0M
2021-11-04 857.74 858.81 846.65 851.60 0.0M
2021-11-03 848.86 858.63 847.41 856.89 0.0M
2021-11-02 853.75 854.46 848.49 851.60 0.0M
2021-11-01 846.41 854.38 846.41 853.06 0.0M
2021-10-29 847.37 850.12 840.84 843.53 0.0M
2021-10-28 843.06 849.11 843.06 849.02 0.0M
2021-10-27 857.36 857.36 842.37 842.42 0.0M
2021-10-26 861.02 861.97 857.74 857.79 0.0M
2021-10-25 861.66 862.18 857.92 859.66 0.0M
2021-10-22 858.42 862.57 856.02 859.70 0.0M
2021-10-21 859.71 861.29 853.16 856.88 0.0M
2021-10-20 850.52 862.35 849.86 861.44 0.0M
2021-10-19 849.57 850.93 846.33 850.84 0.0M
2021-10-18 846.67 850.41 843.52 845.68 0.0M
2021-10-15 854.34 855.95 849.47 849.57 0.0M
2021-10-14 841.57 850.46 840.46 849.92 0.0M
2021-10-13 834.54 838.82 825.66 836.62 0.0M
2021-10-12 837.08 840.08 832.80 835.09 0.0M
2021-10-11 843.60 846.61 836.73 836.79 0.0M
2021-10-08 844.18 846.96 841.96 842.18 0.0M
2021-10-07 843.74 849.48 842.28 843.18 0.0M
2021-10-06 832.75 840.48 825.58 840.02 0.0M
2021-10-05 838.40 844.23 834.11 839.33 0.0M
2021-10-04 832.36 841.03 831.44 835.69 0.0M
2021-10-01 825.37 837.48 820.79 832.02 0.0M
2021-09-30 838.34 838.34 820.86 820.93 0.0M
2021-09-29 832.09 838.88 828.70 835.33 0.0M
2021-09-28 840.10 842.85 830.11 831.11 0.0M
2021-09-27 834.01 845.52 834.01 839.09 0.0M
2021-09-24 828.18 834.50 828.02 830.69 0.0M
2021-09-23 821.51 833.89 820.92 828.78 0.0M
2021-09-22 815.40 823.34 815.40 817.41 0.0M
2021-09-21 816.12 818.31 808.33 808.79 0.0M
2021-09-20 815.04 815.61 802.56 811.96 0.0M
2021-09-17 829.71 834.41 825.05 825.31 0.0M
2021-09-16 838.58 840.07 829.91 831.87 0.0M
2021-09-15 828.91 839.64 828.75 838.25 0.0M
2021-09-14 840.26 840.26 826.90 828.93 0.0M
2021-09-13 837.76 841.96 834.54 838.41 0.0M
2021-09-10 842.00 842.87 831.58 831.66 0.0M
2021-09-09 839.43 845.05 838.19 838.68 0.0M
2021-09-08 839.77 844.15 838.80 841.81 0.0M
2021-09-07 847.59 848.09 840.52 840.59 0.0M
2021-09-03 852.64 853.30 848.44 849.32 0.0M
2021-09-02 847.53 853.56 847.53 853.52 0.0M
2021-09-01 848.57 848.57 842.47 845.98 0.0M
2021-08-31 844.42 849.04 843.99 846.97 0.0M
2021-08-30 850.37 850.37 845.00 845.09 0.0M
2021-08-27 842.47 851.78 842.47 849.88 0.0M
2021-08-26 848.77 848.77 841.00 841.21 0.0M
2021-08-25 844.69 852.50 842.09 848.99 0.0M
2021-08-24 844.53 846.33 840.98 844.29 0.0M
2021-08-23 843.94 845.75 842.58 842.93 0.0M
2021-08-20 830.12 840.58 828.33 839.52 0.0M
2021-08-19 832.00 838.23 827.45 831.40 0.0M
2021-08-18 844.94 847.56 837.27 837.71 0.0M
2021-08-17 847.58 850.57 839.40 847.50 0.0M
2021-08-16 849.40 854.69 844.63 851.58 0.0M
2021-08-13 852.59 853.70 849.85 852.08 0.0M
2021-08-12 853.03 853.24 847.24 851.73 0.0M
2021-08-11 846.29 852.64 843.48 852.53 0.0M
2021-08-10 836.82 846.03 835.87 844.54 0.0M
2021-08-09 836.33 839.23 833.35 837.13 0.0M
2021-08-06 836.23 841.28 835.23 838.36 0.0M
2021-08-05 827.82 831.99 827.35 831.95 0.0M
2021-08-04 828.62 830.99 822.53 823.84 0.0M
2021-08-03 828.66 835.24 821.06 835.03 0.0M
2021-08-02 830.09 838.99 825.78 826.12 0.0M
2021-07-30 831.81 836.76 825.16 826.56 0.0M
2021-07-29 834.40 837.14 830.67 834.13 0.0M
2021-07-28 831.03 832.55 823.28 829.26 0.0M
2021-07-27 823.15 830.19 818.57 830.03 0.0M
2021-07-26 822.79 829.39 822.79 827.42 0.0M
2021-07-23 819.70 823.21 816.81 822.49 0.0M
2021-07-22 822.03 822.52 814.63 816.59 0.0M
2021-07-21 821.39 828.11 821.39 821.94 0.0M
2021-07-20 806.13 821.33 804.58 816.26 0.0M
2021-07-19 812.65 814.04 798.08 804.40 0.0M
2021-07-16 833.55 833.82 822.62 823.47 0.0M
2021-07-15 825.03 832.15 824.31 831.17 0.0M
2021-07-14 830.94 834.98 825.75 828.97 0.0M
2021-07-13 837.43 837.93 828.21 828.84 0.0M
2021-07-12 833.12 839.78 828.84 838.66 0.0M
2021-07-09 829.95 837.50 829.79 837.21 0.0M
2021-07-08 821.77 827.06 817.79 821.97 0.0M
2021-07-07 826.93 832.29 825.13 831.43 0.0M
2021-07-06 839.41 839.41 822.46 829.62 0.0M
2021-07-02 842.42 842.42 837.62 840.62 0.0M
2021-07-01 838.61 844.15 836.84 841.82 0.0M
2021-06-30 830.71 836.79 830.71 835.69 0.0M
2021-06-29 838.56 841.32 830.49 831.22 0.0M
2021-06-28 844.42 844.42 834.63 836.64 0.0M
2021-06-25 837.28 844.87 836.34 844.12 0.0M
2021-06-24 832.93 837.38 829.89 836.19 0.0M
2021-06-23 835.04 835.74 830.39 830.47 0.0M
2021-06-22 835.67 838.12 830.06 833.74 0.0M
2021-06-21 824.37 836.47 824.37 835.93 0.0M
2021-06-18 829.76 829.90 818.26 818.44 0.0M
2021-06-17 857.15 857.58 835.63 837.97 0.0M
2021-06-16 863.56 863.56 853.36 856.89 0.0M
2021-06-15 861.55 866.85 859.04 864.27 0.0M
2021-06-14 866.51 867.58 857.05 860.45 0.0M
2021-06-11 866.50 867.95 864.09 867.60 0.0M
2021-06-10 871.50 872.54 864.20 864.28 0.0M
2021-06-09 868.00 869.51 865.56 865.96 0.0M
2021-06-08 868.12 870.02 861.58 869.03 0.0M
2021-06-07 872.76 873.56 868.00 869.32 0.0M
2021-06-04 871.65 872.36 867.16 871.06 0.0M
2021-06-03 863.21 870.92 862.60 870.05 0.0M
2021-06-02 868.70 869.86 863.37 867.82 0.0M
2021-06-01 868.09 870.22 863.52 866.87 0.0M
2021-05-28 864.14 864.29 858.82 862.15 0.0M
2021-05-27 863.59 866.07 861.24 862.58 0.0M
2021-05-26 856.93 859.32 853.09 858.57 0.0M
2021-05-25 868.71 868.71 854.70 855.37 0.0M
2021-05-24 869.35 870.80 865.59 867.85 0.0M
2021-05-21 865.10 870.05 861.83 865.49 0.0M
2021-05-20 860.08 865.35 856.90 862.02 0.0M
2021-05-19 859.41 860.67 848.91 860.59 0.0M
2021-05-18 875.46 876.38 867.27 867.66 0.0M
2021-05-17 875.21 879.88 873.93 877.51 0.0M
2021-05-14 869.32 877.68 869.32 875.80 0.0M
2021-05-13 847.42 868.39 847.09 864.95 0.0M
2021-05-12 866.91 867.67 848.89 849.65 0.0M
2021-05-11 873.69 874.55 861.92 865.67 0.0M
2021-05-10 880.12 888.39 878.33 878.38 0.0M
2021-05-07 865.09 876.41 864.14 875.19 0.0M
2021-05-06 863.47 871.30 858.76 871.16 0.0M
2021-05-05 859.58 862.38 855.71 861.81 0.0M
2021-05-04 854.56 859.60 851.54 859.46 0.0M
2021-05-03 852.48 860.97 850.68 855.68 0.0M
2021-04-30 849.35 849.75 844.55 846.67 0.0M
2021-04-29 847.85 852.16 845.86 851.70 0.0M
2021-04-28 841.08 844.24 840.19 842.89 0.0M
2021-04-27 838.43 840.56 836.09 839.12 0.0M
2021-04-26 840.27 842.88 837.53 838.95 0.0M
2021-04-23 831.46 841.02 830.15 838.55 0.0M
2021-04-22 842.42 842.42 831.21 831.33 0.0M
2021-04-21 831.62 843.59 831.62 842.53 0.0M
2021-04-20 836.20 837.37 829.91 832.91 0.0M
2021-04-19 844.02 844.41 836.61 838.75 0.0M
2021-04-16 842.57 845.52 840.73 842.91 0.0M
2021-04-15 835.04 838.10 831.20 837.67 0.0M
2021-04-14 827.22 836.67 827.06 833.82 0.0M
2021-04-13 827.71 829.46 821.48 827.60 0.0M
2021-04-12 829.71 832.48 828.95 831.09 0.0M
2021-04-09 826.94 829.94 824.31 827.84 0.0M
2021-04-08 826.91 827.14 821.27 824.91 0.0M
2021-04-07 830.33 832.91 826.66 829.28 0.0M
2021-04-06 826.77 830.64 826.59 828.88 0.0M
2021-04-05 827.82 831.08 825.93 828.08 0.0M
2021-04-01 817.20 822.76 812.50 822.67 0.0M
2021-03-31 817.58 821.14 815.17 816.18 0.0M
2021-03-30 817.86 820.68 815.38 818.92 0.0M
2021-03-29 816.02 822.82 813.19 818.13 0.0M
2021-03-26 814.31 821.48 811.81 820.85 0.0M
2021-03-25 794.81 811.65 789.34 809.23 0.0M
2021-03-24 797.61 806.98 796.06 796.06 0.0M
2021-03-23 801.61 804.29 792.40 794.93 0.0M
2021-03-22 808.33 808.45 802.57 806.38 0.0M
2021-03-19 809.64 816.49 801.98 810.36 0.0M
2021-03-18 815.77 826.66 811.61 813.62 0.0M
2021-03-17 812.13 816.23 805.97 814.53 0.0M
2021-03-16 815.62 815.62 806.88 811.14 0.0M
2021-03-15 817.86 820.39 811.99 820.12 0.0M
2021-03-12 810.56 817.73 809.89 817.55 0.0M
2021-03-11 805.18 813.65 803.05 805.37 0.0M
2021-03-10 794.98 808.92 793.84 807.00 0.0M
2021-03-09 798.16 802.76 790.79 792.15 0.0M
2021-03-08 790.17 807.41 788.95 801.95 0.0M
2021-03-05 773.31 787.44 762.68 784.98 0.0M
2021-03-04 771.49 776.80 753.64 764.64 0.0M
2021-03-03 768.70 781.76 768.70 771.90 0.0M
2021-03-02 767.96 772.02 765.37 767.04 0.0M
2021-03-01 760.24 773.72 760.24 768.29 0.0M
2021-02-26 757.98 761.88 745.47 749.03 0.0M
2021-02-25 780.18 780.24 759.21 761.28 0.0M
2021-02-24 765.28 779.59 765.28 777.11 0.0M
2021-02-23 763.70 766.44 755.30 764.41 0.0M
2021-02-22 752.06 762.96 752.06 760.46 0.0M
2021-02-19 744.96 753.99 744.86 752.18 0.0M
2021-02-18 742.40 745.32 739.55 741.77 0.0M
2021-02-17 741.61 746.41 738.72 745.12 0.0M
2021-02-16 740.48 744.11 739.34 742.53 0.0M
2021-02-12 730.48 737.62 729.86 736.32 0.0M
2021-02-11 736.27 738.80 726.51 732.68 0.0M
2021-02-10 737.65 739.46 731.92 736.90 0.0M
2021-02-09 732.63 735.94 729.40 734.79 0.0M
2021-02-08 727.51 733.45 727.51 733.45 0.0M
2021-02-05 725.67 728.26 722.37 724.80 0.0M
2021-02-04 713.32 720.99 711.15 720.79 0.0M
2021-02-03 706.72 714.29 705.65 713.32 0.0M
2021-02-02 704.38 713.08 703.33 707.30 0.0M
2021-02-01 695.88 701.03 690.69 699.31 0.0M
2021-01-29 704.26 707.81 689.38 692.04 0.0M
2021-01-28 705.84 713.26 705.84 706.34 0.0M
2021-01-27 709.57 713.27 702.20 703.84 0.0M
2021-01-26 721.26 722.47 712.71 717.23 0.0M
2021-01-25 710.89 718.06 708.37 717.64 0.0M
2021-01-22 710.74 716.77 708.04 715.43 0.0M
2021-01-21 722.73 724.14 717.24 718.15 0.0M
2021-01-20 723.90 724.40 719.82 723.11 0.0M
2021-01-19 725.86 726.47 721.29 723.69 0.0M
2021-01-15 721.39 725.26 714.69 722.30 0.0M
2021-01-14 723.27 732.72 721.20 728.85 0.0M
2021-01-13 721.03 723.55 717.27 720.91 0.0M
2021-01-12 716.09 722.64 713.45 721.88 0.0M
2021-01-11 705.18 714.92 703.05 713.85 0.0M
2021-01-08 716.72 716.77 704.25 711.51 0.0M
2021-01-07 717.45 721.11 714.21 714.81 0.0M
2021-01-06 695.78 717.62 695.78 713.03 0.0M
2021-01-05 679.07 690.43 677.74 685.57 0.0M
2021-01-04 690.71 691.86 673.50 678.02 0.0M