Dow Jones U.S. Paper Total Stock Market (DWCPAP)

DWCPAP
🏛️ 美国 →
1,506.15
最后更新: 2025-09-26
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
2025-09-26 1,487.82 1,509.03 1,483.59 1,506.15 0.0M
2025-09-25 1,485.03 1,496.74 1,469.45 1,479.43 0.0M
2025-09-24 1,524.83 1,544.94 1,496.31 1,497.90 0.0M
2025-09-23 1,536.88 1,557.27 1,514.68 1,518.97 0.0M
2025-09-22 1,539.81 1,547.35 1,525.10 1,536.05 0.0M
2025-09-20 1,580.28 1,582.77 1,525.23 1,528.19 0.0M
2025-09-19 1,580.28 1,582.77 1,525.23 1,528.19 0.0M
2025-09-18 1,564.06 1,603.68 1,549.12 1,582.28 0.0M
2025-09-17 1,595.60 1,641.86 1,558.23 1,559.87 0.0M
2025-09-16 1,547.01 1,593.25 1,535.08 1,587.51 0.0M
2025-09-15 1,564.63 1,575.26 1,540.84 1,544.09 0.0M
2025-09-12 1,550.61 1,550.61 1,517.17 1,525.11 0.0M
2025-09-11 1,529.12 1,558.63 1,527.72 1,557.18 0.0M
2025-09-10 1,550.35 1,561.30 1,525.26 1,528.58 0.0M
2025-09-09 1,574.00 1,578.24 1,542.62 1,553.05 0.0M
2025-09-08 1,595.41 1,595.41 1,557.23 1,582.85 0.0M
2025-09-06 1,591.31 1,604.60 1,604.60 1,604.60 0.0M
2025-09-05 1,591.31 1,628.40 1,586.95 1,604.60 0.0M
2025-09-04 1,558.49 1,585.60 1,551.47 1,584.97 0.0M
2025-09-03 1,594.22 1,607.62 1,541.16 1,558.26 0.0M
2025-09-02 1,607.48 1,613.24 1,585.49 1,599.15 0.0M
2025-08-29 1,625.22 1,637.39 1,617.41 1,628.41 0.0M
2025-08-28 1,621.50 1,621.50 1,595.03 1,617.13 0.0M
2025-08-27 1,579.04 1,610.88 1,576.57 1,605.44 0.0M
2025-08-26 1,600.78 1,614.40 1,593.66 1,596.25 0.0M
2025-08-25 1,613.90 1,615.32 1,600.59 1,606.08 0.0M
2025-08-22 1,536.80 1,622.92 1,536.80 1,619.83 0.0M
2025-08-21 1,559.54 1,559.54 1,486.54 1,524.49 0.0M
2025-08-20 1,584.51 1,591.70 1,560.76 1,562.20 0.0M
2025-08-19 1,590.93 1,612.45 1,575.74 1,589.09 0.0M
2025-08-18 1,573.61 1,587.11 1,563.26 1,585.12 0.0M
2025-08-15 1,624.94 1,626.79 1,569.79 1,572.14 0.0M
2025-08-14 1,629.12 1,632.68 1,599.60 1,614.83 0.0M
2025-08-13 1,596.55 1,664.91 1,591.22 1,652.78 0.0M
2025-08-12 1,537.99 1,603.79 1,530.77 1,597.32 0.0M
2025-08-11 1,500.03 1,551.25 1,493.48 1,536.60 0.0M
2025-08-08 1,463.91 1,543.65 1,434.78 1,506.83 0.0M
2025-08-07 1,663.63 1,680.86 1,656.12 1,673.63 0.0M
2025-08-06 1,616.99 1,641.74 1,586.41 1,637.82 0.0M
2025-08-05 1,621.79 1,660.34 1,612.42 1,648.46 0.0M
2025-08-04 1,600.87 1,627.85 1,600.19 1,616.46 0.0M
2025-08-01 1,633.56 1,633.56 1,567.82 1,594.80 0.0M
2025-07-31 1,677.16 1,682.72 1,641.34 1,649.49 0.0M
2025-07-30 1,799.59 1,799.59 1,685.98 1,691.38 0.0M
2025-07-29 1,819.93 1,829.62 1,785.60 1,802.71 0.0M
2025-07-28 1,833.44 1,848.05 1,809.82 1,816.59 0.0M
2025-07-25 1,823.57 1,846.17 1,813.69 1,843.75 0.0M
2025-07-24 1,823.50 1,839.98 1,810.23 1,817.09 0.0M
2025-07-23 1,821.94 1,838.63 1,811.42 1,836.19 0.0M
2025-07-22 1,756.99 1,807.91 1,753.64 1,795.19 0.0M
2025-07-21 1,782.78 1,796.82 1,746.34 1,749.72 0.0M
2025-07-18 1,845.34 1,848.38 1,769.08 1,771.74 0.0M
2025-07-17 1,832.19 1,856.46 1,830.20 1,837.01 0.0M
2025-07-16 1,815.69 1,841.35 1,796.54 1,832.47 0.0M
2025-07-15 1,853.55 1,856.60 1,811.05 1,811.05 0.0M
2025-07-14 1,848.63 1,851.16 1,827.57 1,840.76 0.0M
2025-07-11 1,897.73 1,898.44 1,852.12 1,858.30 0.0M
2025-07-10 1,873.74 1,932.61 1,866.10 1,919.07 0.0M
2025-07-09 1,878.35 1,885.51 1,851.30 1,872.60 0.0M
2025-07-08 1,854.00 1,896.33 1,849.16 1,876.89 0.0M
2025-07-07 1,879.24 1,898.17 1,849.93 1,859.85 0.0M
2025-07-03 1,901.10 1,903.18 1,877.13 1,899.79 0.0M
2025-07-02 1,877.24 1,890.16 1,863.19 1,889.29 0.0M
2025-07-01 1,769.39 1,895.26 1,769.39 1,874.46 0.0M
2025-06-30 1,812.55 1,815.47 1,772.36 1,773.38 0.0M
2025-06-27 1,807.68 1,839.30 1,790.47 1,805.75 0.0M
2025-06-26 1,795.25 1,811.79 1,789.48 1,804.60 0.0M
2025-06-25 1,799.56 1,799.92 1,772.96 1,783.50 0.0M
2025-06-24 1,807.63 1,833.04 1,795.84 1,800.48 0.0M
2025-06-23 1,761.88 1,788.39 1,755.07 1,787.86 0.0M
2025-06-20 1,794.83 1,796.84 1,772.19 1,772.19 0.0M
2025-06-18 1,800.63 1,812.33 1,776.20 1,779.11 0.0M
2025-06-17 1,833.71 1,846.31 1,804.69 1,804.80 0.0M
2025-06-16 1,843.52 1,855.05 1,833.82 1,840.67 0.0M
2025-06-13 1,866.61 1,873.51 1,803.48 1,811.44 0.0M
2025-06-12 1,888.10 1,901.11 1,880.46 1,893.76 0.0M
2025-06-11 1,926.08 1,938.22 1,896.87 1,902.16 0.0M
2025-06-10 1,925.29 1,948.45 1,912.13 1,912.13 0.0M
2025-06-09 1,917.39 1,929.44 1,904.66 1,915.65 0.0M
2025-06-06 1,920.21 1,934.37 1,891.59 1,904.51 0.0M
2025-06-05 1,872.61 1,913.64 1,853.18 1,892.06 0.0M
2025-06-04 1,877.99 1,887.39 1,871.42 1,873.79 0.0M
2025-06-03 1,835.22 1,889.89 1,832.33 1,873.53 0.0M
2025-06-02 1,860.88 1,867.99 1,820.60 1,848.05 0.0M
2025-05-30 1,894.75 1,900.78 1,850.54 1,854.43 0.0M
2025-05-29 1,902.38 1,920.04 1,890.76 1,906.96 0.0M
2025-05-28 1,925.01 1,925.01 1,883.58 1,886.37 0.0M
2025-05-27 1,906.62 1,930.25 1,891.81 1,929.68 0.0M
2025-05-23 1,889.36 1,896.75 1,879.61 1,880.73 0.0M
2025-05-22 1,930.16 1,937.81 1,917.02 1,918.76 0.0M
2025-05-21 1,958.11 1,982.00 1,934.08 1,934.18 0.0M
2025-05-20 1,954.02 1,998.04 1,954.02 1,997.33 0.0M
2025-05-19 1,943.96 1,976.20 1,932.02 1,966.06 0.0M
2025-05-16 1,972.26 1,988.00 1,958.14 1,973.10 0.0M
2025-05-15 1,991.93 1,991.93 1,956.33 1,969.47 0.0M
2025-05-14 1,974.95 1,994.73 1,965.07 1,989.19 0.0M
2025-05-13 1,927.86 2,007.71 1,927.86 2,000.65 0.0M
2025-05-12 1,961.85 2,008.94 1,905.19 1,914.39 0.0M
2025-05-09 2,037.97 2,045.35 1,849.30 1,882.27 0.0M
2025-05-08 1,984.42 2,040.24 1,977.01 2,038.26 0.0M
2025-05-07 2,042.88 2,042.88 1,949.45 1,966.34 0.0M
2025-05-06 2,023.14 2,039.26 2,001.17 2,024.57 0.0M
2025-05-05 2,042.94 2,066.42 2,034.45 2,035.74 0.0M
2025-05-02 2,071.95 2,099.16 2,053.22 2,071.71 0.0M
2025-05-01 2,059.08 2,082.38 2,038.42 2,042.25 0.0M
2025-04-30 2,043.12 2,082.29 2,029.64 2,066.53 0.0M
2025-04-29 2,054.26 2,084.12 2,032.30 2,071.94 0.0M
2025-04-28 2,032.02 2,065.43 2,030.44 2,056.37 0.0M
2025-04-25 2,028.54 2,033.34 2,000.82 2,032.63 0.0M
2025-04-24 2,013.76 2,063.26 2,001.14 2,057.22 0.0M
2025-04-23 2,076.26 2,107.90 1,999.23 2,008.82 0.0M
2025-04-22 2,017.14 2,036.92 1,984.63 2,024.97 0.0M
2025-04-21 2,058.69 2,060.40 1,964.66 1,983.50 0.0M
2025-04-17 2,061.51 2,090.59 2,049.93 2,078.55 0.0M
2025-04-16 2,042.35 2,091.73 2,037.66 2,066.15 0.0M
2025-04-15 2,073.74 2,098.04 2,061.23 2,078.29 0.0M
2025-04-14 2,123.27 2,125.30 2,047.69 2,078.99 0.0M
2025-04-11 2,059.82 2,099.91 2,008.11 2,083.59 0.0M
2025-04-10 2,090.56 2,112.36 2,008.69 2,058.50 0.0M
2025-04-09 1,914.93 2,191.72 1,910.35 2,159.80 0.0M
2025-04-08 2,087.12 2,109.84 1,917.59 1,939.85 0.0M
2025-04-07 1,994.68 2,143.24 1,936.75 2,024.86 0.0M
2025-04-04 2,092.78 2,092.78 1,986.99 2,059.17 0.0M
2025-04-03 2,346.66 2,349.03 2,176.36 2,183.14 0.0M
2025-04-02 2,322.06 2,392.73 2,316.99 2,386.16 0.0M
2025-04-01 2,342.42 2,367.35 2,310.93 2,342.07 0.0M
2025-03-31 2,305.78 2,362.30 2,294.85 2,342.76 0.0M
2025-03-28 2,372.45 2,377.41 2,331.77 2,343.38 0.0M
2025-03-27 2,352.19 2,385.48 2,334.55 2,374.54 0.0M
2025-03-26 2,394.37 2,414.29 2,358.21 2,361.66 0.0M
2025-03-25 2,370.83 2,398.28 2,350.27 2,396.17 0.0M
2025-03-24 2,358.46 2,367.26 2,330.42 2,353.58 0.0M
2025-03-21 2,324.27 2,331.04 2,284.91 2,313.49 0.0M
2025-03-20 2,340.99 2,366.81 2,326.41 2,339.56 0.0M
2025-03-19 2,334.49 2,369.74 2,328.49 2,359.14 0.0M
2025-03-18 2,328.53 2,347.75 2,311.32 2,339.10 0.0M
2025-03-17 2,313.49 2,339.87 2,288.69 2,330.89 0.0M
2025-03-14 2,269.45 2,317.07 2,269.45 2,316.81 0.0M
2025-03-13 2,323.30 2,330.15 2,241.68 2,252.28 0.0M
2025-03-12 2,394.08 2,406.48 2,312.20 2,315.76 0.0M
2025-03-11 2,336.09 2,389.00 2,324.78 2,363.24 0.0M
2025-03-10 2,372.40 2,390.93 2,305.42 2,314.96 0.0M
2025-03-07 2,426.35 2,453.64 2,371.23 2,400.03 0.0M
2025-03-06 2,454.38 2,473.42 2,417.55 2,427.93 0.0M
2025-03-05 2,418.24 2,482.08 2,416.32 2,478.43 0.0M
2025-03-04 2,419.68 2,461.01 2,379.31 2,414.35 0.0M
2025-03-03 2,558.00 2,605.37 2,463.91 2,467.26 0.0M
2025-02-28 2,523.89 2,591.75 2,523.27 2,544.75 0.0M
2025-02-27 2,528.94 2,559.45 2,522.35 2,524.26 0.0M
2025-02-26 2,522.88 2,582.29 2,514.20 2,541.58 0.0M
2025-02-25 2,506.91 2,550.69 2,498.77 2,519.62 0.0M
2025-02-24 2,527.40 2,554.84 2,491.02 2,512.11 0.0M
2025-02-21 2,571.13 2,617.03 2,493.04 2,510.57 0.0M
2025-02-20 2,558.64 2,573.45 2,531.42 2,531.42 0.0M
2025-02-19 2,609.30 2,609.30 2,560.35 2,571.59 0.0M
2025-02-18 2,582.81 2,616.03 2,573.15 2,614.06 0.0M
2025-02-14 2,579.61 2,581.15 2,528.09 2,579.71 0.0M
2025-02-13 2,580.88 2,615.21 2,570.58 2,607.24 0.0M
2025-02-12 2,662.54 2,662.54 2,461.42 2,569.05 0.0M
2025-02-11 2,657.28 2,698.65 2,657.28 2,675.52 0.0M
2025-02-10 2,694.58 2,705.42 2,661.16 2,677.90 0.0M
2025-02-07 2,720.76 2,720.77 2,675.57 2,677.98 0.0M
2025-02-06 2,720.69 2,768.73 2,684.32 2,726.42 0.0M
2025-02-05 2,664.59 2,722.52 2,651.69 2,707.46 0.0M
2025-02-04 2,648.50 2,680.36 2,648.50 2,655.44 0.0M
2025-02-03 2,672.07 2,708.59 2,646.48 2,659.09 0.0M
2025-01-31 2,753.22 2,779.64 2,714.06 2,731.62 0.0M
2025-01-30 2,767.10 2,794.58 2,745.77 2,762.48 0.0M
2025-01-29 2,697.91 2,752.69 2,694.03 2,740.88 0.0M
2025-01-28 2,673.95 2,718.71 2,657.66 2,709.15 0.0M
2025-01-27 2,693.98 2,718.01 2,683.20 2,688.04 0.0M
2025-01-24 2,704.27 2,730.57 2,689.64 2,727.30 0.0M
2025-01-23 2,703.91 2,727.04 2,690.09 2,706.96 0.0M
2025-01-22 2,723.96 2,730.74 2,692.30 2,706.29 0.0M
2025-01-21 2,683.07 2,740.23 2,679.42 2,733.72 0.0M
2025-01-17 2,692.85 2,701.08 2,636.06 2,646.73 0.0M
2025-01-16 2,679.52 2,682.71 2,651.91 2,660.76 0.0M
2025-01-15 2,698.76 2,735.37 2,660.88 2,678.92 0.0M
2025-01-14 2,658.13 2,690.98 2,616.70 2,632.39 0.0M
2025-01-13 2,551.26 2,646.58 2,538.40 2,624.76 0.0M
2025-01-10 2,587.05 2,594.64 2,557.07 2,572.51 0.0M
2025-01-08 2,582.18 2,644.79 2,549.54 2,632.27 0.0M
2025-01-07 2,673.00 2,696.76 2,590.64 2,606.98 0.0M
2025-01-06 2,698.10 2,747.12 2,670.97 2,672.89 0.0M
2025-01-03 2,688.79 2,702.34 2,642.79 2,684.81 0.0M
2025-01-02 2,671.56 2,718.81 2,651.36 2,662.48 0.0M