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
2022-12-30 863.59 865.72 855.42 862.15 0.0M
2022-12-29 860.96 869.19 860.96 866.79 0.0M
2022-12-28 870.30 872.13 857.99 858.36 0.0M
2022-12-27 866.13 870.76 862.99 869.47 0.0M
2022-12-23 855.29 864.55 853.78 864.54 0.0M
2022-12-22 857.59 857.90 841.96 855.43 0.0M
2022-12-21 856.93 862.81 856.93 861.87 0.0M
2022-12-20 848.10 854.65 846.87 851.49 0.0M
2022-12-19 852.61 857.04 843.64 849.08 0.0M
2022-12-16 852.71 854.76 844.42 852.01 0.0M
2022-12-15 870.00 870.00 857.06 861.21 0.0M
2022-12-14 881.73 888.90 873.02 877.07 0.0M
2022-12-13 892.07 896.39 876.21 881.32 0.0M
2022-12-12 866.60 879.12 863.05 879.06 0.0M
2022-12-09 867.71 872.64 864.42 864.90 0.0M
2022-12-08 868.86 872.49 867.09 870.08 0.0M
2022-12-07 865.39 873.98 864.76 866.78 0.0M
2022-12-06 872.31 875.26 861.11 867.66 0.0M
2022-12-05 883.79 884.96 871.01 874.14 0.0M
2022-12-02 884.07 891.51 883.25 889.80 0.0M
2022-12-01 896.14 899.78 889.22 891.86 0.0M
2022-11-30 876.47 892.81 868.64 892.79 0.0M
2022-11-29 874.64 879.07 872.88 878.00 0.0M
2022-11-28 882.47 884.61 873.92 875.46 0.0M
2022-11-25 887.12 890.79 887.12 889.18 0.0M
2022-11-23 881.73 886.12 880.26 885.95 0.0M
2022-11-22 877.41 885.15 877.41 884.62 0.0M
2022-11-21 867.28 873.32 865.39 871.85 0.0M
2022-11-18 867.43 871.30 863.77 869.77 0.0M
2022-11-17 854.99 860.71 851.62 860.39 0.0M
2022-11-16 867.59 869.95 862.43 864.16 0.0M
2022-11-15 873.55 877.32 861.69 869.57 0.0M
2022-11-14 870.53 877.77 865.39 865.39 0.0M
2022-11-11 870.35 874.73 865.78 872.74 0.0M
2022-11-10 854.92 868.48 851.48 867.81 0.0M
2022-11-09 845.35 848.99 834.91 836.05 0.0M
2022-11-08 846.44 854.69 842.73 850.18 0.0M
2022-11-07 845.33 846.26 837.76 844.84 0.0M
2022-11-04 837.37 847.57 831.85 843.73 0.0M
2022-11-03 823.23 834.02 819.31 829.58 0.0M
2022-11-02 843.20 854.53 831.70 831.86 0.0M
2022-11-01 848.50 848.50 841.11 846.48 0.0M
2022-10-31 843.87 847.95 841.10 843.07 0.0M
2022-10-28 833.16 849.02 832.49 848.64 0.0M
2022-10-27 830.02 837.61 827.57 828.34 0.0M
2022-10-26 824.56 829.85 819.47 823.84 0.0M
2022-10-25 808.37 822.37 807.21 821.67 0.0M
2022-10-24 806.52 813.82 803.82 811.16 0.0M
2022-10-21 785.13 803.34 782.87 801.80 0.0M
2022-10-20 795.44 800.11 781.24 783.71 0.0M
2022-10-19 797.32 802.77 789.64 794.71 0.0M
2022-10-18 802.50 807.80 795.46 802.58 0.0M
2022-10-17 789.02 796.76 789.02 791.11 0.0M
2022-10-14 795.26 801.08 776.95 778.27 0.0M
2022-10-13 756.56 793.92 753.76 791.13 0.0M
2022-10-12 772.70 774.86 766.41 766.50 0.0M
2022-10-11 771.05 782.63 768.89 773.55 0.0M
2022-10-10 777.65 783.16 772.18 774.46 0.0M
2022-10-07 786.19 786.68 770.11 774.04 0.0M
2022-10-06 799.91 802.82 788.13 789.76 0.0M
2022-10-05 801.75 808.49 794.62 803.89 0.0M
2022-10-04 795.45 811.21 795.03 811.11 0.0M
2022-10-03 776.48 791.08 771.89 787.19 0.0M
2022-09-30 776.69 780.39 764.67 765.28 0.0M
2022-09-29 787.47 787.72 771.99 775.23 0.0M
2022-09-28 783.78 797.76 780.25 793.80 0.0M
2022-09-27 790.98 794.53 774.70 778.73 0.0M
2022-09-26 796.49 799.26 781.32 784.91 0.0M
2022-09-23 808.31 808.31 790.42 800.34 0.0M
2022-09-22 824.41 824.95 816.87 817.93 0.0M
2022-09-21 839.96 844.15 823.35 823.41 0.0M
2022-09-20 839.04 839.04 828.42 834.28 0.0M
2022-09-19 829.30 845.97 829.20 845.74 0.0M
2022-09-16 840.41 840.41 831.12 836.18 0.0M
2022-09-15 848.49 851.49 841.63 844.13 0.0M
2022-09-14 853.12 856.13 845.62 851.42 0.0M
2022-09-13 870.14 872.49 849.08 852.14 0.0M
2022-09-12 878.40 885.36 877.71 882.43 0.0M
2022-09-09 868.85 875.06 866.67 872.71 0.0M
2022-09-08 854.06 864.25 850.79 863.20 0.0M
2022-09-07 840.85 858.90 840.18 858.04 0.0M
2022-09-06 850.22 851.14 839.86 842.10 0.0M
2022-09-02 858.78 864.69 844.39 847.37 0.0M
2022-09-01 848.41 852.34 841.11 852.09 0.0M
2022-08-31 859.24 861.36 851.32 851.35 0.0M
2022-08-30 871.66 871.66 858.70 860.44 0.0M
2022-08-29 869.80 878.31 866.67 871.83 0.0M
2022-08-26 895.58 896.25 874.61 874.61 0.0M
2022-08-25 887.18 894.68 885.61 894.58 0.0M
2022-08-24 884.25 886.02 880.59 884.47 0.0M
2022-08-23 885.60 889.49 883.19 884.81 0.0M
2022-08-22 892.36 892.36 882.95 884.41 0.0M
2022-08-19 903.09 904.09 897.84 900.00 0.0M
2022-08-18 903.25 906.40 901.62 905.70 0.0M
2022-08-17 900.78 906.89 898.52 902.71 0.0M
2022-08-16 899.47 909.05 899.47 906.60 0.0M
2022-08-15 893.99 900.94 890.72 900.65 0.0M
2022-08-12 890.44 899.22 888.85 899.14 0.0M
2022-08-11 883.75 891.84 883.72 886.86 0.0M
2022-08-10 875.48 881.12 875.42 880.64 0.0M
2022-08-09 865.35 867.74 863.96 867.68 0.0M
2022-08-08 864.47 868.86 861.45 862.93 0.0M
2022-08-05 856.19 860.57 854.88 859.75 0.0M
2022-08-04 864.77 865.65 859.08 859.67 0.0M
2022-08-03 865.49 868.47 859.91 866.63 0.0M
2022-08-02 869.17 872.18 862.45 862.59 0.0M
2022-08-01 865.17 870.44 862.14 869.68 0.0M
2022-07-29 861.90 871.66 861.77 869.66 0.0M
2022-07-28 855.61 862.59 848.46 861.68 0.0M
2022-07-27 845.70 854.95 840.98 852.44 0.0M
2022-07-26 845.48 848.12 842.57 845.06 0.0M
2022-07-25 841.32 848.12 838.35 847.41 0.0M
2022-07-22 841.57 844.66 833.66 838.91 0.0M
2022-07-21 835.27 839.56 829.56 839.53 0.0M
2022-07-20 843.67 845.00 836.12 841.32 0.0M
2022-07-19 835.67 846.15 835.25 844.52 0.0M
2022-07-18 838.18 840.85 828.05 829.73 0.0M
2022-07-15 829.52 833.78 822.63 833.65 0.0M
2022-07-14 813.49 821.95 811.37 821.03 0.0M
2022-07-13 828.58 834.45 821.82 828.98 0.0M
2022-07-12 834.06 844.14 832.68 835.93 0.0M
2022-07-11 835.67 841.26 833.77 838.01 0.0M
2022-07-08 844.39 845.77 836.72 839.38 0.0M
2022-07-07 840.00 845.52 839.58 842.60 0.0M
2022-07-06 833.91 839.15 824.20 834.26 0.0M
2022-07-05 839.81 839.81 819.95 834.20 0.0M
2022-07-01 838.12 851.21 832.38 849.68 0.0M
2022-06-30 831.34 844.59 829.19 837.91 0.0M
2022-06-29 848.35 849.95 837.40 841.10 0.0M
2022-06-28 856.11 863.40 845.37 846.63 0.0M
2022-06-27 848.41 853.94 845.24 850.74 0.0M
2022-06-24 828.62 846.89 826.79 845.88 0.0M
2022-06-23 822.29 827.43 814.41 822.91 0.0M
2022-06-22 815.10 826.17 812.92 820.54 0.0M
2022-06-21 817.93 827.00 814.74 824.16 0.0M
2022-06-17 814.17 818.91 800.94 807.50 0.0M
2022-06-16 823.88 823.88 807.40 812.56 0.0M
2022-06-15 843.68 847.88 827.14 837.91 0.0M
2022-06-14 848.75 852.81 830.62 838.07 0.0M
2022-06-13 865.76 866.09 842.85 846.81 0.0M
2022-06-10 885.15 888.44 878.89 880.52 0.0M
2022-06-09 914.37 916.31 897.19 897.28 0.0M
2022-06-08 926.82 926.82 914.96 916.43 0.0M
2022-06-07 918.40 932.73 916.41 932.45 0.0M
2022-06-06 922.72 928.70 919.75 923.16 0.0M
2022-06-03 920.96 924.29 916.79 918.12 0.0M
2022-06-02 921.09 925.27 908.45 925.10 0.0M
2022-06-01 926.84 927.27 909.50 919.48 0.0M
2022-05-31 925.17 930.38 919.10 923.82 0.0M
2022-05-27 919.71 931.09 919.55 931.06 0.0M
2022-05-26 912.68 921.69 912.68 918.43 0.0M
2022-05-25 897.96 910.83 897.91 908.43 0.0M
2022-05-24 891.94 901.20 879.73 899.45 0.0M
2022-05-23 890.72 899.62 887.55 894.14 0.0M
2022-05-20 886.90 888.77 866.30 881.49 0.0M
2022-05-19 881.44 889.80 874.67 881.91 0.0M
2022-05-18 909.95 909.95 886.89 889.71 0.0M
2022-05-17 904.15 912.97 900.08 912.79 0.0M
2022-05-16 891.19 900.21 885.86 895.72 0.0M
2022-05-13 886.02 893.30 882.50 890.81 0.0M
2022-05-12 877.79 881.71 866.99 879.94 0.0M
2022-05-11 882.06 898.07 878.30 879.43 0.0M
2022-05-10 895.12 899.49 870.56 880.54 0.0M
2022-05-09 893.44 899.55 887.47 890.19 0.0M
2022-05-06 896.24 904.09 888.57 901.65 0.0M
2022-05-05 910.83 912.04 890.16 898.20 0.0M
2022-05-04 893.98 916.76 892.20 915.81 0.0M
2022-05-03 884.68 898.82 883.16 892.08 0.0M
2022-05-02 883.89 888.63 867.30 881.64 0.0M
2022-04-29 904.06 905.80 879.24 880.49 0.0M
2022-04-28 900.80 908.60 893.44 906.62 0.0M
2022-04-27 897.65 905.84 892.95 896.61 0.0M
2022-04-26 906.25 913.74 896.36 896.37 0.0M
2022-04-25 909.33 912.85 890.00 910.36 0.0M
2022-04-22 932.67 932.67 913.57 914.15 0.0M
2022-04-21 945.92 951.21 934.35 935.25 0.0M
2022-04-20 938.04 946.81 938.04 942.97 0.0M
2022-04-19 923.51 934.16 923.15 932.50 0.0M
2022-04-18 919.54 925.95 918.52 921.46 0.0M
2022-04-14 920.41 925.43 919.19 919.34 0.0M
2022-04-13 913.22 919.35 910.08 918.91 0.0M
2022-04-12 916.15 922.34 911.30 913.90 0.0M
2022-04-11 919.11 924.91 913.82 914.69 0.0M
2022-04-08 916.78 924.13 913.97 919.11 0.0M
2022-04-07 916.44 917.44 905.82 914.97 0.0M
2022-04-06 910.04 918.10 908.06 916.13 0.0M
2022-04-05 912.80 920.97 908.69 910.63 0.0M
2022-04-04 915.99 915.99 905.32 914.10 0.0M
2022-04-01 917.17 918.39 908.95 918.23 0.0M
2022-03-31 921.11 926.69 913.66 913.66 0.0M
2022-03-30 926.22 927.94 920.03 924.20 0.0M
2022-03-29 918.52 926.14 917.02 926.09 0.0M
2022-03-28 916.98 916.98 907.89 916.21 0.0M
2022-03-25 908.15 919.76 907.47 919.69 0.0M
2022-03-24 901.19 908.77 899.71 907.43 0.0M
2022-03-23 905.17 905.86 898.39 898.67 0.0M
2022-03-22 905.51 910.13 901.03 905.08 0.0M
2022-03-21 900.20 907.12 897.29 900.74 0.0M
2022-03-18 895.99 897.88 888.41 896.75 0.0M
2022-03-17 889.33 898.03 886.90 897.38 0.0M
2022-03-16 888.12 892.01 877.74 891.44 0.0M
2022-03-15 881.68 884.56 874.25 883.44 0.0M
2022-03-14 882.02 888.33 875.55 880.14 0.0M
2022-03-11 882.65 888.79 877.39 877.77 0.0M
2022-03-10 874.32 882.05 872.34 880.87 0.0M
2022-03-09 881.21 887.16 878.23 879.06 0.0M
2022-03-08 883.39 891.13 873.72 874.00 0.0M
2022-03-07 887.86 890.19 874.77 878.00 0.0M
2022-03-04 881.70 891.07 878.45 890.76 0.0M
2022-03-03 886.79 894.80 882.98 891.16 0.0M
2022-03-02 868.27 888.69 868.27 885.42 0.0M
2022-03-01 879.19 881.92 856.99 862.35 0.0M
2022-02-28 872.43 882.56 870.88 881.30 0.0M
2022-02-25 858.40 883.04 858.40 881.30 0.0M
2022-02-24 850.98 855.01 835.49 853.48 0.0M
2022-02-23 874.54 877.20 859.68 860.68 0.0M
2022-02-22 878.08 879.70 865.75 871.36 0.0M
2022-02-18 877.61 884.48 874.49 877.73 0.0M
2022-02-17 885.09 885.90 877.67 880.25 0.0M
2022-02-16 884.83 893.90 884.75 889.57 0.0M
2022-02-15 882.14 889.24 882.14 886.56 0.0M
2022-02-14 889.03 890.14 872.46 879.50 0.0M
2022-02-11 889.44 899.00 885.87 889.27 0.0M
2022-02-10 898.86 906.31 886.20 889.56 0.0M
2022-02-09 903.34 907.44 903.03 905.39 0.0M
2022-02-08 897.21 901.16 894.86 900.09 0.0M
2022-02-07 892.58 899.10 888.56 893.94 0.0M
2022-02-04 890.31 897.90 885.25 891.50 0.0M
2022-02-03 896.92 901.29 892.05 892.96 0.0M
2022-02-02 889.56 899.88 888.31 898.70 0.0M
2022-02-01 884.74 892.62 881.22 891.34 0.0M
2022-01-31 874.20 885.87 871.40 885.74 0.0M
2022-01-28 866.34 879.92 861.22 879.78 0.0M
2022-01-27 876.75 888.54 864.68 870.00 0.0M
2022-01-26 878.74 886.71 861.36 869.94 0.0M
2022-01-25 865.52 880.60 852.02 874.39 0.0M
2022-01-24 863.01 874.80 848.03 872.79 0.0M
2022-01-21 881.25 883.92 869.30 871.89 0.0M
2022-01-20 893.88 899.68 881.35 882.24 0.0M
2022-01-19 903.41 904.33 892.79 893.05 0.0M
2022-01-18 909.59 910.69 897.91 902.40 0.0M
2022-01-14 904.70 912.65 901.57 912.14 0.0M
2022-01-13 906.66 914.52 906.23 908.74 0.0M
2022-01-12 905.57 908.76 901.91 905.95 0.0M
2022-01-11 904.98 905.91 896.45 904.75 0.0M
2022-01-10 905.82 907.66 897.11 903.34 0.0M
2022-01-07 897.34 907.53 895.01 904.66 0.0M
2022-01-06 895.75 899.76 891.62 897.00 0.0M
2022-01-05 895.67 904.31 890.82 890.93 0.0M
2022-01-04 885.00 897.77 885.00 893.15 0.0M
2022-01-03 878.42 881.99 874.23 880.25 0.0M