美国都福集团

DOV
🏛️ 美国 →
166.40
最后更新: 2025-10-01
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
2025-10-01 165.40 167.43 165.32 166.40 0.8M
2025-09-30 166.42 167.15 164.62 166.83 1.1M
2025-09-29 168.98 169.01 166.24 166.64 1.2M
2025-09-26 166.47 168.25 165.58 167.99 0.8M
2025-09-25 166.08 166.45 163.70 165.59 1.4M
2025-09-24 169.07 169.75 167.04 167.29 1.2M
2025-09-23 171.34 172.26 168.49 169.09 1.1M
2025-09-22 170.35 170.95 169.52 170.24 0.9M
2025-09-19 173.15 173.56 170.89 171.34 1.5M
2025-09-18 172.68 174.37 171.92 172.80 0.8M
2025-09-17 173.24 175.81 170.38 171.45 0.7M
2025-09-16 171.90 172.86 171.04 172.57 0.9M
2025-09-15 173.11 173.86 171.69 171.94 0.7M
2025-09-12 177.45 177.60 172.88 172.98 1.1M
2025-09-11 175.79 178.61 175.79 178.10 1.0M
2025-09-10 175.19 177.86 174.94 175.64 0.9M
2025-09-09 177.52 177.52 174.05 174.68 0.8M
2025-09-08 177.77 178.63 175.82 178.00 1.1M
2025-09-05 178.96 180.48 176.60 177.75 1.0M
2025-09-04 174.74 178.40 174.26 178.36 0.8M
2025-09-03 175.49 175.99 173.96 174.73 0.7M
2025-09-02 176.70 176.81 174.38 175.77 1.0M
2025-08-29 180.90 181.57 178.65 178.86 0.5M
2025-08-28 182.81 183.43 181.01 181.59 0.6M
2025-08-27 181.51 183.68 181.28 182.71 0.5M
2025-08-26 180.45 182.56 179.96 182.21 1.6M
2025-08-25 183.26 183.33 180.46 180.51 0.5M
2025-08-22 178.72 183.84 178.54 183.07 1.1M
2025-08-21 178.00 179.43 177.07 177.41 0.8M
2025-08-20 179.14 179.60 177.74 178.74 0.9M
2025-08-19 177.77 180.17 177.22 179.71 1.4M
2025-08-18 176.42 177.54 175.71 177.15 0.6M
2025-08-15 179.64 179.64 176.43 176.54 0.6M
2025-08-14 180.77 181.02 178.59 179.40 0.8M
2025-08-13 178.77 182.91 178.64 182.83 1.1M
2025-08-12 176.43 178.09 175.76 177.99 0.9M
2025-08-11 174.22 175.45 173.83 175.29 1.3M
2025-08-08 174.47 175.31 173.30 173.52 0.6M
2025-08-07 175.99 176.52 173.34 173.97 0.7M
2025-08-06 177.50 177.75 174.06 174.30 1.3M
2025-08-05 177.10 177.79 174.92 177.18 1.1M
2025-08-04 175.72 176.47 175.00 176.10 1.0M
2025-08-01 178.05 178.59 174.43 174.97 1.5M
2025-07-31 181.57 183.53 180.68 181.14 1.2M
2025-07-30 184.58 185.01 181.38 182.22 1.1M
2025-07-29 186.33 186.54 183.40 184.05 1.0M
2025-07-28 187.00 187.00 184.57 184.93 1.1M
2025-07-25 186.96 187.54 184.00 186.50 1.6M
2025-07-24 195.03 195.23 184.91 186.63 2.8M
2025-07-23 190.84 191.75 189.25 190.90 1.1M
2025-07-22 186.50 189.90 186.50 189.54 0.9M
2025-07-21 189.09 189.17 186.61 186.98 1.2M
2025-07-18 191.02 191.41 187.29 188.24 2.6M
2025-07-17 187.96 191.20 187.49 190.59 0.9M
2025-07-16 187.33 189.00 184.88 187.84 0.8M
2025-07-15 190.92 190.92 187.00 187.07 1.0M
2025-07-14 188.52 189.21 186.00 188.90 1.9M
2025-07-11 188.76 189.50 188.16 188.94 0.7M
2025-07-10 188.78 192.41 188.33 190.52 0.7M
2025-07-09 189.90 189.90 186.86 188.22 0.9M
2025-07-08 187.80 189.85 187.73 188.43 0.9M
2025-07-07 187.88 189.47 185.62 187.37 1.1M
2025-07-03 188.88 189.70 187.65 188.63 0.5M
2025-07-02 187.13 188.42 185.47 188.15 0.8M
2025-07-01 182.65 187.94 182.53 186.16 0.9M
2025-06-30 183.30 183.52 182.32 183.23 1.0M
2025-06-27 183.36 184.43 182.15 183.30 1.2M
2025-06-26 181.00 183.78 180.62 183.04 0.7M
2025-06-25 180.20 180.68 178.70 180.05 0.7M
2025-06-24 178.68 180.23 177.66 179.94 1.0M
2025-06-23 174.52 177.81 173.05 177.53 0.8M
2025-06-20 177.23 177.71 174.25 174.88 2.2M
2025-06-18 175.94 177.33 175.29 175.70 1.1M
2025-06-17 178.63 179.38 175.83 176.08 0.8M
2025-06-16 178.54 180.75 178.30 179.75 0.7M
2025-06-13 177.02 178.88 175.81 176.54 0.9M
2025-06-12 177.69 178.90 176.26 178.78 0.8M
2025-06-11 181.46 181.68 178.39 179.14 0.9M
2025-06-10 181.51 182.11 180.23 181.28 0.7M
2025-06-09 180.21 182.24 179.53 180.73 0.8M
2025-06-06 179.70 180.40 178.75 179.45 0.9M
2025-06-05 177.88 178.83 176.35 177.24 0.9M
2025-06-04 179.66 180.77 177.46 177.66 0.7M
2025-06-03 175.93 179.38 175.93 177.97 1.0M
2025-06-02 177.53 177.64 173.68 176.08 0.7M
2025-05-30 178.42 179.28 176.28 177.75 1.5M
2025-05-29 180.60 180.99 178.56 179.68 0.7M
2025-05-28 182.13 182.13 179.25 179.54 0.5M
2025-05-27 180.52 182.00 178.27 181.56 1.1M
2025-05-23 176.85 178.48 176.70 177.89 1.2M
2025-05-22 178.40 181.43 177.79 179.85 0.9M
2025-05-21 182.67 182.67 178.35 178.92 1.5M
2025-05-20 185.49 186.00 183.44 184.27 1.1M
2025-05-19 184.12 186.67 184.12 186.41 0.7M
2025-05-16 185.06 186.71 184.02 186.70 0.7M
2025-05-15 183.64 185.06 183.32 184.35 0.5M
2025-05-14 185.15 186.07 184.08 184.68 0.8M
2025-05-13 183.59 187.14 183.59 185.59 0.9M
2025-05-12 184.56 185.00 182.59 183.59 1.2M
2025-05-09 175.56 176.33 174.70 176.16 1.4M
2025-05-08 173.52 176.73 172.68 174.68 0.9M
2025-05-07 171.74 172.55 170.28 171.46 0.9M
2025-05-06 171.39 172.90 170.12 170.71 0.7M
2025-05-05 172.19 174.52 171.98 173.02 0.7M
2025-05-02 172.75 174.39 171.35 173.87 1.4M
2025-05-01 172.04 172.81 169.68 169.81 1.3M
2025-04-30 168.33 171.35 166.17 170.65 1.5M
2025-04-29 169.00 171.41 168.51 170.22 1.5M
2025-04-28 169.43 172.61 169.12 170.33 1.1M
2025-04-25 169.46 171.39 168.72 169.01 1.1M
2025-04-24 159.98 170.58 158.14 169.72 2.6M
2025-04-23 169.22 172.28 165.11 166.35 2.1M
2025-04-22 160.25 164.34 158.43 163.56 1.4M
2025-04-21 159.94 159.94 155.45 158.02 1.1M
2025-04-17 162.40 163.80 160.62 161.08 3.0M
2025-04-16 162.00 164.54 159.70 161.96 1.2M
2025-04-15 163.38 165.54 162.53 163.28 0.7M
2025-04-14 163.30 165.37 161.42 163.66 1.3M
2025-04-11 159.20 163.65 158.00 162.11 1.6M
2025-04-10 160.88 162.33 154.38 159.56 1.5M
2025-04-09 149.53 167.94 148.31 165.86 3.4M
2025-04-08 157.30 159.07 148.69 151.14 1.5M
2025-04-07 148.07 158.24 143.04 151.47 2.4M
2025-04-04 157.96 158.44 150.60 153.55 1.6M
2025-04-03 169.90 172.29 162.23 162.73 1.3M
2025-04-02 174.10 179.50 172.77 179.02 0.9M
2025-04-01 174.89 177.50 173.40 176.47 0.9M
2025-03-31 172.26 177.03 169.40 175.68 1.3M
2025-03-28 179.14 180.27 174.30 174.65 0.6M
2025-03-27 181.80 181.80 178.40 179.15 0.8M
2025-03-26 185.82 186.96 181.60 182.25 1.0M
2025-03-25 186.14 187.65 184.37 185.74 0.8M
2025-03-24 182.68 185.90 182.24 185.51 0.8M
2025-03-21 180.00 181.35 177.63 179.64 1.2M
2025-03-20 180.34 182.90 180.01 181.30 0.8M
2025-03-19 181.07 183.68 180.62 182.27 0.7M
2025-03-18 181.97 182.80 179.56 180.78 0.7M
2025-03-17 180.23 183.90 180.20 182.96 1.0M
2025-03-14 179.33 181.47 177.40 181.14 1.0M
2025-03-13 180.72 181.88 175.80 177.09 1.2M
2025-03-12 182.18 183.95 180.21 181.75 1.3M
2025-03-11 178.13 183.89 177.43 180.77 1.9M
2025-03-10 180.24 184.00 177.01 177.74 1.6M
2025-03-07 184.60 186.76 181.57 185.64 1.7M
2025-03-06 187.88 188.99 185.49 186.02 1.3M
2025-03-05 185.25 190.02 184.00 189.73 1.1M
2025-03-04 190.10 190.83 183.25 184.06 1.7M
2025-03-03 200.18 200.98 192.51 193.29 0.7M
2025-02-28 196.76 198.86 195.10 198.77 0.9M
2025-02-27 197.54 199.22 196.30 196.51 0.6M
2025-02-26 198.83 200.76 197.28 197.68 0.5M
2025-02-25 199.78 201.32 195.50 198.36 1.0M
2025-02-24 201.17 202.03 199.25 199.46 0.9M
2025-02-21 206.60 206.83 198.91 200.54 1.2M
2025-02-20 204.85 207.28 203.25 206.43 1.1M
2025-02-19 204.09 205.56 203.59 204.88 0.8M
2025-02-18 202.68 205.42 201.36 205.36 0.8M
2025-02-14 202.75 203.85 201.58 202.33 0.6M
2025-02-13 201.99 203.21 199.98 202.69 0.6M
2025-02-12 199.05 201.48 199.00 201.06 0.7M
2025-02-11 201.87 203.97 201.79 202.64 0.4M
2025-02-10 203.55 204.00 201.32 203.54 0.7M
2025-02-07 205.35 205.35 201.33 202.54 0.6M
2025-02-06 205.51 205.51 203.43 204.66 0.6M
2025-02-05 202.66 205.22 201.04 204.73 0.9M
2025-02-04 204.17 222.31 201.76 202.92 0.8M
2025-02-03 200.52 204.38 198.55 202.28 1.0M
2025-01-31 206.85 208.31 202.27 203.68 2.1M
2025-01-30 210.00 214.57 202.59 205.42 1.9M
2025-01-29 197.36 199.58 196.67 197.36 1.2M
2025-01-28 195.94 198.23 194.32 198.08 1.1M
2025-01-27 197.12 198.05 194.24 195.94 0.8M
2025-01-24 199.50 199.94 198.04 198.71 0.6M
2025-01-23 199.00 200.29 197.95 199.15 0.5M
2025-01-22 199.36 199.92 197.26 198.81 0.8M
2025-01-21 196.45 198.77 196.00 198.41 1.0M
2025-01-17 195.81 196.45 193.73 195.08 0.8M
2025-01-16 191.00 194.67 190.05 194.48 0.8M
2025-01-15 191.83 193.11 190.18 190.74 0.8M
2025-01-14 188.28 189.67 187.79 188.80 0.8M
2025-01-13 183.64 186.97 182.91 186.75 1.3M
2025-01-10 185.00 186.00 182.75 183.64 1.1M
2025-01-08 187.01 187.85 185.51 187.22 0.7M
2025-01-07 187.91 189.20 186.87 187.98 0.7M
2025-01-06 188.00 190.30 187.48 188.03 0.5M
2025-01-03 186.66 188.47 185.16 188.03 0.4M
2025-01-02 188.32 189.00 184.93 185.64 0.7M