S&P/ASX 200 Consumer Discretionary (AXDJ)

AXDJ
🏛️ 澳大利亚 →
4,522.80
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 2,722.50 2,748.50 2,722.50 2,730.30 17.3M
2022-12-29 2,739.00 2,744.10 2,712.70 2,722.50 22.3M
2022-12-28 2,735.40 2,746.60 2,720.60 2,739.00 17.5M
2022-12-23 2,769.30 2,769.30 2,729.30 2,735.40 18.8M
2022-12-22 2,738.70 2,769.30 2,738.70 2,769.30 28.1M
2022-12-21 2,710.50 2,763.30 2,710.50 2,738.70 34.0M
2022-12-20 2,809.80 2,809.80 2,707.50 2,710.50 47.8M
2022-12-19 2,826.60 2,831.90 2,809.10 2,809.80 36.3M
2022-12-16 2,859.20 2,859.20 2,821.80 2,826.60 77.2M
2022-12-15 2,895.50 2,895.50 2,857.50 2,859.20 39.7M
2022-12-14 2,891.40 2,908.90 2,876.00 2,895.50 29.5M
2022-12-13 2,870.20 2,895.40 2,870.20 2,891.40 25.5M
2022-12-12 2,883.00 2,883.00 2,858.50 2,870.20 30.3M
2022-12-09 2,874.10 2,891.00 2,859.70 2,883.00 27.8M
2022-12-08 2,870.80 2,881.40 2,854.40 2,874.10 37.1M
2022-12-07 2,923.40 2,923.40 2,870.80 2,870.80 37.0M
2022-12-06 2,940.00 2,944.20 2,915.40 2,923.40 36.0M
2022-12-05 2,934.90 2,949.10 2,919.80 2,940.00 24.0M
2022-12-02 2,965.00 2,971.60 2,928.50 2,934.90 33.8M
2022-12-01 2,937.20 2,982.90 2,937.20 2,965.00 29.1M
2022-11-30 2,931.40 2,949.30 2,896.10 2,937.20 67.3M
2022-11-29 2,945.60 2,952.00 2,909.60 2,931.40 28.1M
2022-11-28 2,967.20 2,970.60 2,942.10 2,945.60 22.8M
2022-11-25 2,933.60 2,978.10 2,933.60 2,967.20 19.1M
2022-11-24 2,940.70 2,949.40 2,927.00 2,933.60 22.4M
2022-11-23 2,926.60 2,948.20 2,923.60 2,940.70 36.2M
2022-11-22 2,924.20 2,940.80 2,920.70 2,926.60 27.1M
2022-11-21 2,921.70 2,943.40 2,913.90 2,924.20 25.0M
2022-11-18 2,925.50 2,935.10 2,921.70 2,921.70 34.2M
2022-11-17 2,889.20 2,925.50 2,882.70 2,925.50 39.4M
2022-11-16 2,926.30 2,926.30 2,869.10 2,889.20 26.2M
2022-11-15 2,920.70 2,932.60 2,913.00 2,926.30 25.5M
2022-11-14 2,958.30 2,960.30 2,903.90 2,920.70 31.4M
2022-11-11 2,858.10 2,984.70 2,858.10 2,958.30 40.5M
2022-11-10 2,873.90 2,881.00 2,846.10 2,858.10 25.2M
2022-11-09 2,878.80 2,905.30 2,870.60 2,873.90 44.9M
2022-11-08 2,856.30 2,882.50 2,856.30 2,878.80 40.4M
2022-11-07 2,833.30 2,859.20 2,833.30 2,856.30 28.0M
2022-11-04 2,831.20 2,836.60 2,811.40 2,833.30 26.6M
2022-11-03 2,905.30 2,905.30 2,818.80 2,831.20 23.4M
2022-11-02 2,898.60 2,928.90 2,890.40 2,905.30 38.8M
2022-11-01 2,858.20 2,900.30 2,849.30 2,898.60 29.4M
2022-10-31 2,782.30 2,858.20 2,782.30 2,858.20 33.2M
2022-10-28 2,805.00 2,805.00 2,773.80 2,782.30 24.0M
2022-10-27 2,795.90 2,843.60 2,795.10 2,805.00 27.1M
2022-10-26 2,781.00 2,816.20 2,781.00 2,795.90 40.7M
2022-10-25 2,745.80 2,782.10 2,745.80 2,781.00 32.0M
2022-10-24 2,701.30 2,762.60 2,701.30 2,745.80 28.1M
2022-10-21 2,731.80 2,731.80 2,701.30 2,701.30 40.6M
2022-10-20 2,775.70 2,775.70 2,707.80 2,731.80 37.3M
2022-10-19 2,754.50 2,792.40 2,754.50 2,775.70 31.3M
2022-10-18 2,696.10 2,764.50 2,696.10 2,754.50 36.6M
2022-10-17 2,735.20 2,735.20 2,673.40 2,696.10 28.2M
2022-10-14 2,688.90 2,741.50 2,688.90 2,735.20 28.7M
2022-10-13 2,686.90 2,705.10 2,681.20 2,688.90 32.0M
2022-10-12 2,691.20 2,712.00 2,686.90 2,686.90 31.1M
2022-10-11 2,695.50 2,717.70 2,687.40 2,691.20 28.7M
2022-10-10 2,728.70 2,728.70 2,677.40 2,695.50 28.3M
2022-10-07 2,751.60 2,751.60 2,711.10 2,728.70 29.8M
2022-10-06 2,772.90 2,772.90 2,748.70 2,751.60 41.2M
2022-10-05 2,699.60 2,780.00 2,699.60 2,772.90 55.9M
2022-10-04 2,605.40 2,702.40 2,605.40 2,699.60 46.3M
2022-10-03 2,627.20 2,635.30 2,587.30 2,605.40 28.9M
2022-09-30 2,700.70 2,700.70 2,619.40 2,627.20 43.5M
2022-09-29 2,659.00 2,720.90 2,659.00 2,700.70 35.2M
2022-09-28 2,687.10 2,687.10 2,636.40 2,659.00 40.6M
2022-09-27 2,682.60 2,697.90 2,672.10 2,687.10 36.1M
2022-09-26 2,662.90 2,697.10 2,634.50 2,682.60 38.8M
2022-09-23 2,786.70 2,786.70 2,655.50 2,662.90 47.7M
2022-09-21 2,829.80 2,829.80 2,780.00 2,786.70 35.2M
2022-09-20 2,794.20 2,834.10 2,794.20 2,829.80 28.5M
2022-09-19 2,800.10 2,810.30 2,783.10 2,794.20 29.2M
2022-09-16 2,822.50 2,822.50 2,793.50 2,800.10 123.1M
2022-09-15 2,839.00 2,852.10 2,819.80 2,822.50 60.5M
2022-09-14 2,930.60 2,930.60 2,827.90 2,839.00 48.1M
2022-09-13 2,896.80 2,933.00 2,896.80 2,930.60 44.6M
2022-09-12 2,853.30 2,897.90 2,853.30 2,896.80 25.2M
2022-09-09 2,862.50 2,862.50 2,831.00 2,853.30 37.5M
2022-09-08 2,790.50 2,862.50 2,790.50 2,862.50 40.0M
2022-09-07 2,809.50 2,811.90 2,753.70 2,790.50 51.8M
2022-09-06 2,827.10 2,850.80 2,807.30 2,809.50 41.7M
2022-09-05 2,841.20 2,852.20 2,812.40 2,827.10 35.2M
2022-09-02 2,849.90 2,868.90 2,838.20 2,841.20 37.6M
2022-09-01 2,893.90 2,893.90 2,840.10 2,849.90 54.7M
2022-08-31 2,889.40 2,893.90 2,847.20 2,893.90 75.3M
2022-08-30 2,869.20 2,897.60 2,866.10 2,889.40 38.9M
2022-08-29 2,931.90 2,931.90 2,866.30 2,869.20 49.6M
2022-08-26 2,917.60 2,954.60 2,891.10 2,931.90 61.5M
2022-08-25 2,906.30 2,923.60 2,894.60 2,917.60 67.3M
2022-08-24 2,881.80 2,915.10 2,881.80 2,906.30 51.3M
2022-08-23 2,923.10 2,923.10 2,876.60 2,881.80 40.1M
2022-08-22 2,981.00 2,981.00 2,921.70 2,923.10 34.8M
2022-08-19 2,972.00 2,983.90 2,962.80 2,981.00 32.7M
2022-08-18 3,010.40 3,010.40 2,963.70 2,972.00 36.2M
2022-08-17 2,968.70 3,018.20 2,968.70 3,010.40 39.8M
2022-08-16 2,964.80 2,990.50 2,953.10 2,968.70 32.9M
2022-08-15 2,924.30 2,969.00 2,924.30 2,964.80 34.9M
2022-08-12 2,961.30 2,961.30 2,912.60 2,924.30 40.1M
2022-08-11 2,898.50 2,961.30 2,898.50 2,961.30 43.5M
2022-08-10 2,928.00 2,928.00 2,887.90 2,898.50 36.9M
2022-08-09 2,888.40 2,929.90 2,885.40 2,928.00 40.0M
2022-08-08 2,945.30 2,945.30 2,888.40 2,888.40 34.8M
2022-08-05 2,913.40 2,948.30 2,911.00 2,945.30 42.3M
2022-08-04 2,900.70 2,953.60 2,900.70 2,913.40 37.2M
2022-08-03 2,936.70 2,937.20 2,878.10 2,900.70 40.4M
2022-08-02 2,894.40 2,936.70 2,891.80 2,936.70 36.5M
2022-08-01 2,900.10 2,909.90 2,882.80 2,894.40 33.7M
2022-07-29 2,889.70 2,918.70 2,889.70 2,900.10 52.3M
2022-07-28 2,872.40 2,908.00 2,865.50 2,889.70 45.9M
2022-07-27 2,846.20 2,873.90 2,819.70 2,872.40 43.9M
2022-07-26 2,895.80 2,896.20 2,832.20 2,846.20 41.4M
2022-07-25 2,920.30 2,925.30 2,892.90 2,895.80 35.0M
2022-07-22 2,938.40 2,939.20 2,907.70 2,920.30 46.9M
2022-07-21 2,898.90 2,939.70 2,898.80 2,938.40 45.6M
2022-07-20 2,848.60 2,911.70 2,848.60 2,898.90 51.0M
2022-07-19 2,870.70 2,880.10 2,843.30 2,848.60 40.3M
2022-07-18 2,845.80 2,881.20 2,839.70 2,870.70 34.0M
2022-07-15 2,846.10 2,849.50 2,810.40 2,845.80 35.5M
2022-07-14 2,822.90 2,846.10 2,822.90 2,846.10 39.5M
2022-07-13 2,789.90 2,824.60 2,787.30 2,822.90 45.4M
2022-07-12 2,791.50 2,814.40 2,787.90 2,789.90 28.8M
2022-07-11 2,844.30 2,845.50 2,786.90 2,791.50 39.3M
2022-07-08 2,832.30 2,853.80 2,825.10 2,844.30 41.6M
2022-07-07 2,795.70 2,832.70 2,795.70 2,832.30 37.9M
2022-07-06 2,752.00 2,829.60 2,752.00 2,795.70 40.5M
2022-07-05 2,741.00 2,768.70 2,727.90 2,752.00 35.8M
2022-07-04 2,692.90 2,761.10 2,692.90 2,741.00 47.0M
2022-07-01 2,679.80 2,736.20 2,679.80 2,692.90 32.5M
2022-06-30 2,713.90 2,721.20 2,679.80 2,679.80 56.2M
2022-06-29 2,738.10 2,738.10 2,679.10 2,713.90 47.2M
2022-06-28 2,775.40 2,775.40 2,701.80 2,738.10 55.4M
2022-06-27 2,715.90 2,781.30 2,715.90 2,775.40 39.3M
2022-06-24 2,657.40 2,717.50 2,657.40 2,715.90 43.4M
2022-06-23 2,653.80 2,704.90 2,653.80 2,657.40 43.3M
2022-06-22 2,690.30 2,697.20 2,643.00 2,653.80 52.4M
2022-06-21 2,649.10 2,690.40 2,648.20 2,690.30 62.5M
2022-06-20 2,577.70 2,652.90 2,577.70 2,649.10 53.2M
2022-06-17 2,613.80 2,613.80 2,531.60 2,577.70 116.1M
2022-06-16 2,616.70 2,641.50 2,607.60 2,613.80 53.1M
2022-06-15 2,667.10 2,671.60 2,616.70 2,616.70 67.7M
2022-06-14 2,747.20 2,747.20 2,564.70 2,667.10 83.9M
2022-06-10 2,794.50 2,794.50 2,745.10 2,747.20 62.3M
2022-06-09 2,809.00 2,821.00 2,792.90 2,794.50 53.7M
2022-06-08 2,804.60 2,823.70 2,782.30 2,809.00 66.7M
2022-06-07 2,871.90 2,873.20 2,798.00 2,804.60 63.6M
2022-06-06 2,875.20 2,882.40 2,851.30 2,871.90 36.7M
2022-06-03 2,877.30 2,905.00 2,867.40 2,875.20 49.0M
2022-06-02 2,895.30 2,895.30 2,856.00 2,877.30 46.2M
2022-06-01 2,892.50 2,907.90 2,885.80 2,895.30 65.5M
2022-05-31 2,936.80 2,937.00 2,892.50 2,892.50 103.6M
2022-05-30 2,891.80 2,937.20 2,891.80 2,936.80 69.6M
2022-05-27 2,834.00 2,894.80 2,834.00 2,891.80 61.0M
2022-05-26 2,857.90 2,880.70 2,834.00 2,834.00 59.4M
2022-05-25 2,875.20 2,875.20 2,851.10 2,857.90 90.0M
2022-05-24 2,887.70 2,891.70 2,678.70 2,875.20 314.2M
2022-05-23 2,891.00 2,922.40 2,882.80 2,887.70 43.7M
2022-05-20 2,833.50 2,900.70 2,833.50 2,891.00 41.6M
2022-05-19 2,924.00 2,940.80 2,817.40 2,833.50 46.0M
2022-05-18 2,892.10 2,924.00 2,892.10 2,924.00 30.9M
2022-05-17 2,906.50 2,911.60 2,884.20 2,892.10 26.6M
2022-05-16 2,908.40 2,942.70 2,903.50 2,906.50 29.9M
2022-05-13 2,840.30 2,922.30 2,840.30 2,908.40 37.8M
2022-05-12 2,902.90 2,902.90 2,840.00 2,840.30 40.9M
2022-05-11 2,886.80 2,906.00 2,870.20 2,902.90 35.3M
2022-05-10 2,890.50 2,891.10 2,833.80 2,886.80 59.6M
2022-05-09 2,936.20 2,936.20 2,876.40 2,890.50 41.9M
2022-05-06 2,999.90 2,999.90 2,931.30 2,936.20 43.0M
2022-05-05 2,972.70 3,002.70 2,972.70 2,999.90 36.2M
2022-05-04 3,004.20 3,004.20 2,968.10 2,972.70 33.6M
2022-05-03 3,013.90 3,034.90 3,002.80 3,004.20 42.1M
2022-05-02 3,055.60 3,055.60 3,000.80 3,013.90 34.4M
2022-04-29 3,011.70 3,055.60 3,011.70 3,055.60 41.1M
2022-04-28 2,989.00 3,018.10 2,989.00 3,011.70 34.3M
2022-04-27 3,022.60 3,022.60 2,974.10 2,989.00 39.2M
2022-04-26 3,045.30 3,045.30 3,005.70 3,022.60 33.4M
2022-04-22 3,064.30 3,064.30 3,022.40 3,045.30 39.4M
2022-04-21 3,052.80 3,075.30 3,049.80 3,064.30 35.2M
2022-04-20 3,018.70 3,077.70 3,018.70 3,052.80 33.1M
2022-04-19 3,018.10 3,036.70 3,017.20 3,018.70 25.6M
2022-04-14 2,992.90 3,021.10 2,992.90 3,018.10 33.3M
2022-04-13 2,977.40 3,000.50 2,977.40 2,992.90 30.9M
2022-04-12 3,000.00 3,000.00 2,969.30 2,977.40 23.6M
2022-04-11 3,022.00 3,022.00 2,991.00 3,000.00 24.1M
2022-04-08 3,022.40 3,034.50 3,013.40 3,022.00 30.1M
2022-04-07 3,072.00 3,072.00 3,016.50 3,022.40 39.9M
2022-04-06 3,098.90 3,098.90 3,055.90 3,072.00 38.5M
2022-04-05 3,084.90 3,137.50 3,084.90 3,098.90 44.7M
2022-04-04 3,111.80 3,114.10 3,084.90 3,084.90 29.1M
2022-04-01 3,155.70 3,155.70 3,104.70 3,111.80 32.6M
2022-03-31 3,197.30 3,197.30 3,155.70 3,155.70 45.6M
2022-03-30 3,157.90 3,209.10 3,157.90 3,197.30 53.1M
2022-03-29 3,092.20 3,168.90 3,092.20 3,157.90 32.6M
2022-03-28 3,129.70 3,130.60 3,092.20 3,092.20 27.7M
2022-03-25 3,117.30 3,142.40 3,117.30 3,129.70 27.2M
2022-03-24 3,125.10 3,127.10 3,106.30 3,117.30 28.0M
2022-03-23 3,105.40 3,137.00 3,105.40 3,125.10 24.3M
2022-03-22 3,114.70 3,135.40 3,105.40 3,105.40 25.0M
2022-03-21 3,113.30 3,163.50 3,113.30 3,114.70 23.5M
2022-03-18 3,138.90 3,139.90 3,103.00 3,113.30 88.5M
2022-03-17 3,109.50 3,170.60 3,109.50 3,138.90 39.8M
2022-03-16 3,048.80 3,109.50 3,048.80 3,109.50 29.8M
2022-03-15 3,055.80 3,065.10 3,038.50 3,048.80 32.2M
2022-03-14 3,011.50 3,055.80 3,011.50 3,055.80 23.6M
2022-03-11 3,090.50 3,090.50 3,005.80 3,011.50 37.2M
2022-03-10 3,004.80 3,123.10 3,004.80 3,090.50 38.7M
2022-03-09 2,951.00 3,022.00 2,951.00 3,004.80 36.3M
2022-03-08 2,949.50 2,979.90 2,939.60 2,951.00 37.1M
2022-03-07 3,025.60 3,025.60 2,936.20 2,949.50 46.3M
2022-03-04 3,059.00 3,059.00 3,000.70 3,025.60 43.9M
2022-03-03 3,047.40 3,093.50 3,044.40 3,059.00 40.8M
2022-03-02 3,078.40 3,078.40 2,988.10 3,047.40 45.4M
2022-03-01 3,034.70 3,092.90 3,034.70 3,078.40 40.1M
2022-02-28 3,032.40 3,061.90 3,017.80 3,034.70 38.5M
2022-02-25 3,003.80 3,063.30 3,003.80 3,032.40 48.4M
2022-02-24 3,117.80 3,117.80 2,997.50 3,003.80 47.7M
2022-02-23 3,113.10 3,117.80 3,077.70 3,117.80 32.1M
2022-02-22 3,198.40 3,198.40 3,096.30 3,113.10 42.5M
2022-02-21 3,228.90 3,228.90 3,169.70 3,198.40 41.0M
2022-02-18 3,256.10 3,262.10 3,219.80 3,228.90 34.9M
2022-02-17 3,369.80 3,369.80 3,256.10 3,256.10 52.1M
2022-02-16 3,319.50 3,376.20 3,319.50 3,369.80 38.2M
2022-02-15 3,302.30 3,331.50 3,269.30 3,319.50 48.9M
2022-02-14 3,285.50 3,311.30 3,262.40 3,302.30 46.4M
2022-02-11 3,341.00 3,341.00 3,271.90 3,285.50 31.5M
2022-02-10 3,341.80 3,364.30 3,326.50 3,341.00 41.8M
2022-02-09 3,315.40 3,342.50 3,280.10 3,341.80 47.9M
2022-02-08 3,295.40 3,341.10 3,280.80 3,315.40 46.4M
2022-02-07 3,298.30 3,304.50 3,268.80 3,295.40 32.9M
2022-02-04 3,272.40 3,299.00 3,246.70 3,298.30 26.8M
2022-02-03 3,291.90 3,291.90 3,241.80 3,272.40 23.0M
2022-02-02 3,255.70 3,303.00 3,253.20 3,291.90 24.1M
2022-02-01 3,221.90 3,275.30 3,221.90 3,255.70 25.4M
2022-01-31 3,182.20 3,235.70 3,178.60 3,221.90 28.8M
2022-01-28 3,081.50 3,199.70 3,081.50 3,182.20 82.4M
2022-01-27 3,200.00 3,222.80 3,042.50 3,081.50 51.0M
2022-01-25 3,241.90 3,256.70 3,165.80 3,200.00 39.8M
2022-01-24 3,255.20 3,268.00 3,217.90 3,241.90 27.6M
2022-01-21 3,343.70 3,343.70 3,247.90 3,255.20 35.4M
2022-01-20 3,373.30 3,373.30 3,325.50 3,343.70 25.8M
2022-01-19 3,398.50 3,405.90 3,361.40 3,373.30 26.2M
2022-01-18 3,406.90 3,445.20 3,398.50 3,398.50 23.0M
2022-01-17 3,333.80 3,416.20 3,331.80 3,406.90 22.2M
2022-01-14 3,391.60 3,391.60 3,333.80 3,333.80 27.7M
2022-01-13 3,431.30 3,433.40 3,388.10 3,391.60 21.0M
2022-01-12 3,416.50 3,445.60 3,416.50 3,431.30 18.9M
2022-01-11 3,447.60 3,450.50 3,408.90 3,416.50 20.4M
2022-01-10 3,492.00 3,492.00 3,433.80 3,447.60 17.4M
2022-01-07 3,454.70 3,525.90 3,454.70 3,492.00 16.2M
2022-01-06 3,581.30 3,581.30 3,432.90 3,454.70 27.4M
2022-01-05 3,613.30 3,621.40 3,581.30 3,581.30 16.1M
2022-01-04 3,529.60 3,615.50 3,529.60 3,613.30 17.7M