陶氏化学公司

DOW
🏛️ 美国 →
22.93
最后更新: 2025-09-30
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
2024-12-31 39.54 40.28 39.43 40.13 6.9M
2024-12-30 39.90 39.92 39.23 39.44 8.0M
2024-12-27 40.12 40.70 39.90 40.03 4.9M
2024-12-26 39.99 40.37 39.85 40.22 5.3M
2024-12-24 39.91 40.18 39.43 40.09 3.8M
2024-12-23 39.99 40.26 39.68 39.97 6.7M
2024-12-20 38.99 40.29 38.85 39.94 17.7M
2024-12-19 40.06 40.58 39.09 39.10 9.6M
2024-12-18 40.85 41.36 40.11 40.15 11.7M
2024-12-17 40.30 40.95 40.25 40.57 9.7M
2024-12-16 40.35 40.69 40.04 40.11 8.4M
2024-12-13 41.25 41.25 40.43 40.86 7.6M
2024-12-12 41.37 41.74 41.23 41.28 5.7M
2024-12-11 42.19 42.23 41.26 41.50 7.1M
2024-12-10 42.40 42.57 41.78 42.18 7.6M
2024-12-09 43.86 44.04 42.42 42.73 12.9M
2024-12-06 42.31 42.54 41.73 41.99 8.6M
2024-12-05 42.79 43.02 41.82 42.19 9.7M
2024-12-04 43.55 43.62 42.22 42.85 11.0M
2024-12-03 44.40 44.49 43.79 43.87 9.5M
2024-12-02 44.28 44.55 43.77 44.38 7.6M
2024-11-29 43.96 44.25 43.65 44.21 4.3M
2024-11-27 44.64 45.08 44.56 44.64 5.7M
2024-11-26 45.48 45.51 44.10 44.54 9.2M
2024-11-25 45.82 46.35 45.47 45.87 9.5M
2024-11-22 44.76 45.54 44.66 45.46 5.5M
2024-11-21 43.81 45.14 43.62 44.81 6.2M
2024-11-20 43.55 44.03 43.33 43.93 4.8M
2024-11-19 43.73 44.00 43.35 43.65 6.3M
2024-11-18 44.16 44.55 44.04 44.22 5.1M
2024-11-15 44.57 44.83 44.00 44.04 9.8M
2024-11-14 45.00 45.13 44.37 44.59 5.5M
2024-11-13 44.90 45.12 44.70 44.99 6.0M
2024-11-12 46.36 46.36 44.91 45.04 7.1M
2024-11-11 46.40 46.98 46.17 46.27 6.7M
2024-11-08 48.59 48.59 46.38 46.49 12.6M
2024-11-07 48.54 48.92 48.02 48.90 20.3M
2024-11-06 49.70 49.70 47.98 48.35 8.9M
2024-11-05 47.80 47.90 47.16 47.90 7.2M
2024-11-04 48.30 48.68 47.44 47.95 14.6M
2024-11-01 49.50 49.72 48.86 48.97 5.0M
2024-10-31 49.26 49.64 49.17 49.38 4.8M
2024-10-30 49.40 50.14 49.14 49.34 4.8M
2024-10-29 49.84 49.98 49.32 49.48 4.9M
2024-10-28 49.84 50.15 49.47 50.11 6.5M
2024-10-25 50.62 50.73 49.69 49.70 5.9M
2024-10-24 52.02 52.16 50.72 50.99 5.8M
2024-10-23 51.73 51.99 51.12 51.49 4.5M
2024-10-22 52.24 52.30 51.59 52.07 4.4M
2024-10-21 53.15 53.19 52.11 52.21 3.5M
2024-10-18 53.48 53.48 52.82 53.11 2.4M
2024-10-17 53.00 53.22 52.74 53.08 3.9M
2024-10-16 52.60 53.32 52.36 52.94 4.5M
2024-10-15 53.30 53.56 52.56 52.57 4.2M
2024-10-14 53.60 53.83 53.33 53.54 2.7M
2024-10-11 53.75 54.17 53.70 53.78 4.3M
2024-10-10 53.42 54.05 53.30 53.62 2.5M
2024-10-09 53.08 53.72 52.86 53.42 3.2M
2024-10-08 53.75 53.95 53.12 53.21 4.2M
2024-10-07 55.02 55.14 54.23 54.62 3.1M
2024-10-04 55.10 55.63 54.91 55.34 3.4M
2024-10-03 54.46 54.74 53.90 54.50 4.1M
2024-10-02 54.68 55.08 54.39 54.68 6.3M
2024-10-01 54.57 54.84 54.16 54.54 5.5M
2024-09-30 55.14 55.35 53.97 54.63 5.5M
2024-09-27 55.00 55.67 54.64 55.08 5.5M
2024-09-26 53.46 54.76 53.44 54.72 5.7M
2024-09-25 53.66 53.73 52.54 52.84 3.9M
2024-09-24 52.69 53.68 52.63 53.45 4.7M
2024-09-23 51.87 52.24 51.61 52.04 5.0M
2024-09-20 52.64 52.80 51.30 51.71 8.5M
2024-09-19 52.55 53.21 52.26 52.89 4.7M
2024-09-18 51.65 52.29 51.32 51.64 3.4M
2024-09-17 50.84 51.86 50.71 51.51 4.0M
2024-09-16 50.31 51.04 50.28 50.66 3.2M
2024-09-13 50.40 51.00 50.03 50.15 4.4M
2024-09-12 50.68 50.91 49.52 50.26 5.7M
2024-09-11 50.88 50.97 49.76 50.73 3.7M
2024-09-10 51.30 51.36 50.50 50.82 3.2M
2024-09-09 50.73 51.79 50.73 51.30 4.0M
2024-09-06 51.25 51.71 50.37 50.68 4.1M
2024-09-05 51.62 51.73 51.03 51.31 4.5M
2024-09-04 51.92 52.51 51.37 51.58 3.8M
2024-09-03 52.72 53.06 51.82 51.93 3.9M
2024-08-30 53.19 53.60 52.81 53.58 5.3M
2024-08-29 53.91 54.25 53.07 53.86 3.1M
2024-08-28 53.35 53.79 53.24 53.51 2.6M
2024-08-27 53.89 54.12 53.62 53.77 3.7M
2024-08-26 54.10 54.56 53.93 54.03 2.8M
2024-08-23 53.01 54.01 52.90 53.53 4.9M
2024-08-22 53.11 53.18 52.50 52.56 2.9M
2024-08-21 53.00 53.12 52.81 52.95 2.8M
2024-08-20 53.53 53.55 52.54 52.72 4.4M
2024-08-19 54.00 54.14 53.57 53.65 2.1M
2024-08-16 53.74 53.98 53.40 53.91 6.0M
2024-08-15 53.56 54.08 53.22 53.87 3.5M
2024-08-14 52.84 53.02 52.43 52.76 2.3M
2024-08-13 52.22 52.86 52.21 52.76 2.4M
2024-08-12 52.77 52.95 52.12 52.22 2.6M
2024-08-09 52.57 52.90 52.06 52.66 2.6M
2024-08-08 52.49 52.89 52.33 52.67 3.4M
2024-08-07 52.92 53.65 52.15 52.17 4.3M
2024-08-06 51.51 53.25 51.48 52.48 5.5M
2024-08-05 50.68 51.33 50.40 51.01 5.1M
2024-08-02 52.55 52.77 51.55 52.01 5.0M
2024-08-01 54.68 55.02 52.84 53.28 4.3M
2024-07-31 54.15 54.91 54.03 54.47 5.1M
2024-07-30 52.90 54.01 52.90 53.69 4.4M
2024-07-29 53.00 53.07 52.54 52.86 3.3M
2024-07-26 52.87 53.20 52.36 52.86 4.1M
2024-07-25 50.78 53.24 50.48 52.85 6.2M
2024-07-24 54.11 54.31 53.28 53.32 3.8M
2024-07-23 54.14 54.25 53.60 54.07 2.5M
2024-07-22 54.08 54.59 53.74 54.42 3.3M
2024-07-19 54.83 54.83 53.51 53.90 3.5M
2024-07-18 55.08 55.97 54.76 54.77 3.3M
2024-07-17 54.68 55.59 54.62 55.41 4.4M
2024-07-16 53.33 54.79 53.17 54.70 3.7M
2024-07-15 53.01 53.54 52.69 53.27 2.4M
2024-07-12 52.83 53.36 52.43 52.91 3.1M
2024-07-11 52.01 52.77 51.85 52.41 3.8M
2024-07-10 51.85 52.14 50.98 51.71 5.5M
2024-07-09 52.66 52.74 51.54 51.58 4.4M
2024-07-08 52.50 52.95 52.31 52.80 3.9M
2024-07-05 52.58 52.76 51.91 52.23 3.2M
2024-07-03 52.72 53.21 52.65 52.88 1.9M
2024-07-02 52.53 52.92 52.22 52.71 3.8M
2024-07-01 53.00 53.50 52.35 52.63 3.7M
2024-06-28 52.97 53.47 52.95 53.05 13.6M
2024-06-27 53.31 53.43 52.81 52.96 4.0M
2024-06-26 52.65 53.25 52.25 53.20 4.8M
2024-06-25 54.28 54.30 53.06 53.16 7.1M
2024-06-24 54.21 54.79 54.11 54.62 7.0M
2024-06-21 54.10 54.20 53.47 53.99 10.5M
2024-06-20 54.90 55.00 54.07 54.21 8.5M
2024-06-18 55.38 55.84 55.10 55.44 6.1M
2024-06-17 55.00 55.38 54.57 55.23 3.2M
2024-06-14 55.52 56.12 54.59 55.02 3.4M
2024-06-13 56.03 56.31 55.51 56.06 2.8M
2024-06-12 56.88 57.22 56.05 56.25 4.0M
2024-06-11 55.91 56.16 55.51 56.15 3.3M
2024-06-10 55.48 56.18 55.37 56.05 4.1M
2024-06-07 55.37 56.28 55.27 55.73 4.1M
2024-06-06 55.62 56.00 55.43 55.68 3.5M
2024-06-05 55.15 55.94 55.03 55.69 3.9M
2024-06-04 55.57 55.72 55.10 55.15 4.6M
2024-06-03 57.55 57.59 55.44 56.07 4.7M
2024-05-31 56.63 57.75 56.59 57.63 5.9M
2024-05-30 57.00 57.55 56.98 57.39 3.2M
2024-05-29 57.50 57.61 56.97 57.00 3.0M
2024-05-28 57.90 58.37 57.76 58.04 2.5M
2024-05-24 57.29 57.82 57.28 57.76 2.7M
2024-05-23 57.49 57.52 56.82 56.92 3.4M
2024-05-22 58.52 58.66 57.29 57.60 4.9M
2024-05-21 59.18 59.29 58.81 58.91 2.3M
2024-05-20 59.10 59.45 58.80 59.24 1.9M
2024-05-17 59.06 59.21 58.70 59.19 2.7M
2024-05-16 59.04 59.41 58.51 58.70 4.9M
2024-05-15 60.04 60.19 58.97 59.06 3.5M
2024-05-14 59.56 59.94 59.52 59.65 3.5M
2024-05-13 59.50 59.92 59.23 59.36 2.3M
2024-05-10 59.69 60.13 59.28 59.41 3.1M
2024-05-09 58.75 59.59 58.75 59.45 4.2M
2024-05-08 57.94 59.33 57.94 58.64 5.0M
2024-05-07 57.61 59.13 57.37 58.36 6.2M
2024-05-06 57.26 57.37 56.72 57.34 3.9M
2024-05-03 57.19 57.43 56.75 57.04 2.5M
2024-05-02 57.57 57.76 56.39 56.83 4.5M
2024-05-01 57.04 57.95 56.43 57.23 5.1M
2024-04-30 57.27 57.95 56.88 56.90 5.6M
2024-04-29 57.23 57.83 57.17 57.80 4.2M
2024-04-26 57.65 58.21 57.15 57.29 5.6M
2024-04-25 57.71 57.90 55.06 56.44 7.1M
2024-04-24 56.41 57.22 56.38 56.98 5.0M
2024-04-23 56.65 57.10 56.45 56.74 3.1M
2024-04-22 56.62 57.31 56.28 56.99 3.2M
2024-04-19 56.49 56.92 56.32 56.66 3.9M
2024-04-18 57.30 57.30 56.04 56.49 3.9M
2024-04-17 57.17 57.36 56.67 56.82 2.8M
2024-04-16 56.98 57.12 56.64 56.86 3.1M
2024-04-15 58.23 58.67 56.92 57.32 3.9M
2024-04-12 58.12 58.62 57.56 57.69 3.8M
2024-04-11 58.96 59.00 58.29 58.46 3.4M
2024-04-10 59.21 59.64 58.37 58.85 4.3M
2024-04-09 59.95 60.25 59.48 59.87 3.6M
2024-04-08 59.95 60.19 59.15 59.52 3.8M
2024-04-05 59.99 59.99 59.09 59.69 3.9M
2024-04-04 60.41 60.69 59.65 59.86 5.4M
2024-04-03 59.38 60.28 59.38 59.99 4.9M
2024-04-02 58.33 59.38 58.01 59.29 6.3M
2024-04-01 57.86 58.34 57.41 58.26 3.8M
2024-03-28 58.20 58.44 57.80 57.93 4.1M
2024-03-27 57.56 58.16 57.43 58.14 5.1M
2024-03-26 57.67 57.69 57.06 57.07 3.6M
2024-03-25 57.77 57.85 57.28 57.39 3.4M
2024-03-22 57.99 58.21 57.58 57.68 3.4M
2024-03-21 58.50 58.62 57.56 57.93 5.9M
2024-03-20 56.57 58.71 56.38 58.17 7.8M
2024-03-19 56.71 57.05 56.42 56.76 6.8M
2024-03-18 57.40 57.41 56.56 56.74 7.4M
2024-03-15 57.35 57.80 56.94 57.04 20.6M
2024-03-14 57.66 57.91 56.93 57.32 6.9M
2024-03-13 57.86 58.74 57.60 57.97 7.7M
2024-03-12 57.64 57.86 57.16 57.68 4.0M
2024-03-11 56.69 57.80 56.55 57.43 4.4M
2024-03-08 57.10 57.69 56.57 56.61 4.7M
2024-03-07 57.37 57.66 56.56 56.94 4.6M
2024-03-06 57.95 58.10 56.35 56.86 4.8M
2024-03-05 56.62 57.74 56.62 56.98 6.1M
2024-03-04 55.53 57.16 55.48 57.02 7.0M
2024-03-01 55.87 56.23 55.61 55.77 4.7M
2024-02-29 55.19 56.04 54.97 55.88 6.7M
2024-02-28 55.47 55.69 55.01 55.10 4.4M
2024-02-27 56.37 56.56 55.95 56.27 3.9M
2024-02-26 56.14 56.48 55.85 56.07 3.7M
2024-02-23 56.03 56.82 56.00 56.39 4.4M
2024-02-22 55.75 56.19 55.66 56.00 5.1M
2024-02-21 54.84 55.83 54.76 55.75 4.1M
2024-02-20 54.79 55.45 54.45 54.71 4.5M
2024-02-16 55.13 55.96 54.96 55.48 5.1M
2024-02-15 53.91 55.38 53.84 55.17 4.5M
2024-02-14 53.49 53.89 53.23 53.58 3.8M
2024-02-13 54.00 54.27 52.60 53.18 5.1M
2024-02-12 54.00 55.28 53.85 54.79 5.3M
2024-02-09 53.79 54.12 53.56 53.99 3.9M
2024-02-08 54.17 54.20 53.50 53.88 3.6M
2024-02-07 54.25 54.39 53.70 54.09 3.5M
2024-02-06 53.22 54.15 53.05 54.04 5.2M
2024-02-05 52.54 53.54 52.36 53.16 5.5M
2024-02-02 53.09 53.76 52.49 53.42 5.7M
2024-02-01 53.91 54.01 52.67 53.54 5.0M
2024-01-31 54.50 54.56 53.58 53.60 5.5M
2024-01-30 53.60 54.54 53.50 54.47 4.6M
2024-01-29 54.17 54.22 53.41 54.07 3.7M
2024-01-26 55.00 55.30 53.76 54.06 5.2M
2024-01-25 54.76 55.13 53.77 54.94 7.2M
2024-01-24 53.72 54.13 53.03 53.09 6.0M
2024-01-23 54.00 54.46 53.75 53.91 4.7M
2024-01-22 52.72 53.62 52.55 53.56 5.6M
2024-01-19 52.69 53.00 52.12 52.81 4.2M
2024-01-18 52.58 52.73 52.10 52.60 4.2M
2024-01-17 52.33 52.62 52.04 52.47 3.5M
2024-01-16 53.37 53.39 52.27 53.10 6.0M
2024-01-12 54.02 54.16 53.02 53.37 3.7M
2024-01-11 53.24 53.67 52.74 53.64 4.5M
2024-01-10 53.65 53.93 53.05 53.38 4.1M
2024-01-09 54.59 54.59 53.78 53.94 4.3M
2024-01-08 54.68 55.14 54.39 55.08 4.0M
2024-01-05 54.03 55.03 53.98 54.82 3.8M
2024-01-04 54.60 54.99 54.05 54.19 4.6M
2024-01-03 54.85 55.08 53.95 54.63 4.1M
2024-01-02 54.74 55.68 54.59 55.33 3.5M