DJIA BuyWrite (BXD)

BXD
🏛️ 美国 →
519.74
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
2025-09-29 519.91 520.57 518.47 519.74 0.0M
2025-09-26 517.95 522.21 517.48 519.06 0.0M
2025-09-25 516.59 519.49 515.24 516.34 0.0M
2025-09-24 519.10 519.40 517.10 517.45 0.0M
2025-09-23 519.17 521.06 517.30 518.11 0.0M
2025-09-22 517.54 519.48 516.77 518.89 0.0M
2025-09-19 517.65 521.05 517.34 518.16 0.0M
2025-09-18 518.51 519.45 517.95 518.68 0.0M
2025-09-17 518.49 519.06 517.54 518.22 0.0M
2025-09-16 518.39 520.68 517.39 518.25 0.0M
2025-09-13 520.17 524.09 517.99 518.07 0.0M
2025-09-12 517.07 520.76 517.07 518.09 0.0M
2025-09-11 517.05 517.85 515.72 516.77 0.0M
2025-09-10 516.45 517.32 515.60 517.15 0.0M
2025-09-09 515.65 518.76 514.49 516.21 0.0M
2025-09-07 516.42 515.68 515.68 515.68 0.0M
2025-09-06 516.42 516.67 514.43 515.68 0.0M
2025-09-05 514.43 516.20 513.71 515.97 0.0M
2025-09-04 513.83 516.73 511.72 516.73 0.0M
2025-09-03 512.54 514.25 510.11 513.87 0.0M
2025-08-30 514.69 515.01 512.82 514.66 0.0M
2025-08-29 514.81 516.47 513.26 514.69 0.0M
2025-08-28 513.62 514.73 511.41 514.15 0.0M
2025-08-27 512.75 516.24 511.62 513.72 0.0M
2025-08-26 513.79 515.18 512.01 512.98 0.0M
2025-08-23 511.14 516.15 510.36 513.82 0.0M
2025-08-22 509.08 511.56 505.74 509.36 0.0M
2025-08-21 510.37 512.47 507.02 510.33 0.0M
2025-08-20 510.85 512.35 509.33 509.97 0.0M
2025-08-19 509.77 512.88 507.41 510.02 0.0M
2025-08-16 510.30 512.98 507.24 509.87 0.0M
2025-08-15 512.08 514.71 508.99 512.70 0.0M
2025-08-14 511.32 512.87 508.15 512.16 0.0M
2025-08-13 507.87 511.10 505.31 510.51 0.0M
2025-08-12 507.71 508.30 500.65 505.87 0.0M
2025-08-09 506.79 508.02 501.38 507.42 0.0M
2025-08-08 508.54 509.91 502.50 505.07 0.0M
2025-08-07 506.01 507.42 501.89 506.66 0.0M
2025-08-06 506.37 507.27 499.87 505.53 0.0M
2025-08-05 502.86 506.01 499.98 505.90 0.0M
2025-08-02 501.57 501.80 493.59 500.48 0.0M
2025-08-01 507.02 507.84 502.16 506.32 0.0M
2025-07-31 507.18 510.34 503.00 503.68 0.0M
2025-07-30 508.45 510.00 504.29 507.21 0.0M
2025-07-29 508.27 509.56 507.50 508.11 0.0M
2025-07-26 507.28 508.16 506.87 507.95 0.0M
2025-07-25 506.86 508.77 502.94 506.62 0.0M
2025-07-24 505.77 509.85 505.39 507.53 0.0M
2025-07-23 504.25 508.09 503.17 505.16 0.0M
2025-07-22 504.36 505.49 503.89 503.93 0.0M
2025-07-19 503.92 504.95 500.15 503.73 0.0M
2025-07-18 505.13 506.66 504.43 505.85 0.0M
2025-07-17 506.14 507.03 505.77 506.42 0.0M
2025-07-16 506.31 506.91 505.68 506.58 0.0M
2025-07-15 506.16 506.70 505.63 506.19 0.0M
2025-07-12 505.95 506.60 505.43 506.24 0.0M
2025-07-11 505.51 506.29 505.19 505.96 0.0M
2025-07-10 505.59 506.11 505.00 505.90 0.0M
2025-07-09 504.85 505.93 504.77 505.67 0.0M
2025-07-08 505.26 507.18 504.40 505.31 0.0M
2025-07-04 505.15 507.29 504.54 505.86 0.0M
2025-07-03 504.26 505.06 503.78 504.86 0.0M
2025-07-02 503.98 505.17 501.83 504.24 0.0M
2025-07-01 503.73 505.78 503.16 504.42 0.0M
2025-06-28 503.04 504.04 500.65 503.04 0.0M
2025-06-27 501.52 502.60 500.16 502.21 0.0M
2025-06-26 501.15 502.70 497.89 500.93 0.0M
2025-06-25 500.07 504.01 496.98 500.30 0.0M
2025-06-24 496.27 499.69 493.90 498.45 0.0M
2025-06-21 495.97 499.15 494.87 496.04 0.0M
2025-06-19 494.96 498.15 494.03 494.63 0.0M
2025-06-18 496.24 498.12 493.89 494.82 0.0M
2025-06-17 496.82 499.62 496.79 497.90 0.0M
2025-06-14 497.01 497.76 491.10 494.04 0.0M
2025-06-13 498.33 500.84 497.21 500.23 0.0M
2025-06-12 499.65 501.89 498.26 499.22 0.0M
2025-06-11 498.20 499.44 497.88 499.04 0.0M
2025-06-10 497.90 499.89 496.58 498.07 0.0M
2025-06-07 497.17 500.06 496.35 497.79 0.0M
2025-06-06 495.21 496.68 492.77 493.76 0.0M
2025-06-05 495.60 497.04 494.52 494.52 0.0M
2025-06-04 492.95 496.38 492.23 494.99 0.0M
2025-06-03 491.31 493.23 488.07 493.09 0.0M
2025-05-31 490.61 493.04 488.85 492.47 0.0M
2025-05-30 490.82 491.80 487.82 491.41 0.0M
2025-05-29 492.39 493.11 489.79 490.29 0.0M
2025-05-28 489.07 492.20 486.83 492.17 0.0M
2025-05-24 482.77 486.68 482.77 484.78 0.0M
2025-05-23 486.31 489.30 484.25 487.21 0.0M
2025-05-22 490.73 492.43 486.05 486.96 0.0M
2025-05-21 493.94 494.02 491.83 493.27 0.0M
2025-05-20 490.93 494.10 490.63 493.88 0.0M
2025-05-17 491.46 495.29 491.44 493.15 0.0M
2025-05-16 491.22 494.65 488.17 491.49 0.0M
2025-05-15 491.35 494.51 488.07 491.50 0.0M
2025-05-14 491.51 494.41 488.10 494.41 0.0M
2025-05-13 494.08 494.35 487.97 491.35 0.0M
2025-05-10 490.77 493.86 487.74 487.99 0.0M
2025-05-09 490.56 491.44 489.68 490.44 0.0M
2025-05-08 489.63 490.41 488.17 490.08 0.0M
2025-05-07 488.92 490.93 487.61 489.21 0.0M
2025-05-06 489.39 490.19 488.89 489.49 0.0M
2025-05-03 488.84 489.59 488.28 489.59 0.0M
2025-05-02 487.71 488.94 485.38 487.77 0.0M
2025-05-01 485.27 489.42 480.89 487.44 0.0M
2025-04-30 484.77 487.04 481.87 486.62 0.0M
2025-04-29 484.95 487.24 481.89 485.00 0.0M
2025-04-26 483.18 486.13 480.76 484.27 0.0M
2025-04-25 479.43 485.13 479.35 483.23 0.0M
2025-04-24 481.91 483.84 478.91 480.17 0.0M
2025-04-23 472.20 479.99 469.45 476.72 0.0M
2025-04-22 474.51 474.51 465.03 468.49 0.0M
2025-04-18 476.67 479.53 475.71 475.97 0.0M
2025-04-17 488.89 491.24 478.95 482.06 0.0M
2025-04-16 492.81 495.70 490.43 490.69 0.0M
2025-04-15 493.40 495.17 486.65 492.41 0.0M
2025-04-12 479.39 489.53 475.22 487.92 0.0M
2025-04-11 484.47 485.00 458.77 480.38 0.0M
2025-04-10 453.14 493.13 453.14 481.40 0.0M
2025-04-09 477.12 478.39 450.82 457.30 0.0M
2025-04-08 450.85 474.91 444.66 460.76 0.0M
2025-04-05 480.32 480.90 463.37 463.38 0.0M
2025-04-04 496.34 496.65 488.67 490.56 0.0M
2025-04-03 500.07 505.69 499.78 503.76 0.0M
2025-04-02 501.30 505.45 497.42 502.46 0.0M
2025-04-01 497.10 503.06 494.21 502.05 0.0M
2025-03-29 503.35 503.45 497.21 500.72 0.0M
2025-03-28 503.55 504.73 500.15 503.49 0.0M
2025-03-27 505.14 507.20 501.14 503.52 0.0M
2025-03-26 505.35 506.39 500.98 504.98 0.0M
2025-03-25 503.32 505.46 500.89 504.86 0.0M
2025-03-22 499.86 503.25 499.83 501.45 0.0M
2025-03-21 499.76 505.99 499.40 499.63 0.0M
2025-03-20 499.47 505.13 497.01 502.63 0.0M
2025-03-19 499.83 500.12 494.46 498.03 0.0M
2025-03-18 496.05 503.19 496.00 501.13 0.0M
2025-03-15 491.40 497.30 487.68 496.83 0.0M
2025-03-14 493.30 495.24 486.90 488.72 0.0M
2025-03-13 498.31 499.17 488.68 494.96 0.0M
2025-03-12 500.37 500.67 490.74 495.79 0.0M
2025-03-11 506.37 507.75 497.72 501.19 0.0M
2025-03-08 506.64 511.38 503.20 510.61 0.0M
2025-03-07 508.32 512.55 503.96 506.70 0.0M
2025-03-06 507.36 513.32 503.11 512.11 0.0M
2025-03-05 510.24 512.92 501.95 507.36 0.0M
2025-03-04 518.83 520.01 508.37 513.30 0.0M
2025-03-01 513.84 520.99 512.26 518.33 0.0M
2025-02-28 515.74 519.83 512.90 512.96 0.0M
2025-02-27 516.10 519.50 513.88 514.61 0.0M
2025-02-26 516.17 517.73 511.75 515.84 0.0M
2025-02-25 516.10 518.17 511.74 514.98 0.0M
2025-02-22 517.89 518.56 513.27 514.85 0.0M
2025-02-21 519.74 519.91 513.84 519.79 0.0M
2025-02-20 519.51 519.89 517.96 519.89 0.0M
2025-02-19 519.48 519.73 518.17 519.66 0.0M
2025-02-15 519.29 519.52 518.31 519.27 0.0M
2025-02-14 518.45 519.17 515.27 518.92 0.0M
2025-02-13 516.88 519.23 515.52 517.80 0.0M
2025-02-12 517.28 519.87 514.45 517.95 0.0M
2025-02-11 517.42 517.77 516.56 517.42 0.0M
2025-02-08 517.86 520.11 513.14 516.08 0.0M
2025-02-07 517.52 520.19 514.58 517.49 0.0M
2025-02-06 516.24 517.30 511.01 517.29 0.0M
2025-02-05 514.72 518.62 510.96 515.96 0.0M
2025-02-04 513.15 518.14 510.17 514.65 0.0M
2025-02-01 516.89 521.47 515.00 515.39 0.0M
2025-01-31 515.96 516.60 513.05 516.18 0.0M
2025-01-30 515.60 518.49 514.60 515.32 0.0M
2025-01-29 514.94 518.37 513.67 515.18 0.0M
2025-01-28 512.22 517.42 510.93 514.67 0.0M
2025-01-25 514.59 514.75 511.74 514.55 0.0M
2025-01-24 512.96 517.33 512.96 514.67 0.0M
2025-01-23 512.60 513.14 510.89 512.95 0.0M
2025-01-22 509.70 512.23 509.70 512.05 0.0M
2025-01-18 509.25 509.63 507.40 508.46 0.0M
2025-01-17 507.98 509.10 503.80 508.12 0.0M
2025-01-16 506.54 507.77 505.38 507.48 0.0M
2025-01-15 501.36 502.09 498.26 501.76 0.0M
2025-01-14 495.01 499.79 492.63 499.62 0.0M
2025-01-11 500.01 500.28 492.48 495.65 0.0M
2025-01-09 500.32 502.04 496.99 501.99 0.0M
2025-01-08 503.15 504.67 498.79 500.54 0.0M
2025-01-07 503.01 504.44 501.01 502.03 0.0M
2025-01-04 500.50 502.21 496.43 502.00 0.0M
2025-01-03 501.65 502.11 492.98 498.67 0.0M
2025-01-01 500.38 501.25 498.60 499.57 0.0M