SPDR® Global Dow ETF (DGT)

DGT
🏛️ 美国 →
160.97
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
2025-09-26 160.34 160.97 160.34 160.97 0.0M
2025-09-25 159.94 160.41 159.48 159.98 0.0M
2025-09-24 161.38 161.38 160.69 160.86 0.0M
2025-09-23 161.97 161.97 160.98 160.98 0.0M
2025-09-22 160.47 161.04 160.28 161.04 0.0M
2025-09-19 161.16 161.16 160.58 161.02 0.0M
2025-09-18 160.75 161.19 160.46 160.91 0.0M
2025-09-17 160.34 161.39 159.97 160.43 0.0M
2025-09-16 160.62 160.62 160.01 160.49 0.0M
2025-09-15 160.04 160.61 160.04 160.40 0.0M
2025-09-12 159.76 160.06 159.66 159.71 0.0M
2025-09-11 159.44 160.41 159.44 160.26 0.0M
2025-09-10 159.06 159.06 158.40 158.77 0.0M
2025-09-09 157.48 158.17 157.48 158.04 0.0M
2025-09-08 157.46 157.89 157.23 157.79 0.0M
2025-09-05 158.24 158.24 156.29 156.96 0.0M
2025-09-04 155.95 156.94 155.91 156.94 0.0M
2025-09-03 156.03 156.03 155.15 155.55 0.0M
2025-09-02 155.37 155.95 154.39 155.90 0.0M
2025-08-29 157.28 157.28 156.64 156.88 0.0M
2025-08-28 157.40 157.43 156.89 157.42 0.0M
2025-08-27 155.97 156.90 155.97 156.89 0.0M
2025-08-26 156.53 156.92 156.49 156.92 0.0M
2025-08-25 158.04 158.04 156.89 156.89 0.0M
2025-08-22 156.31 158.31 156.31 158.00 0.0M
2025-08-21 155.68 155.85 155.43 155.71 0.0M
2025-08-20 156.30 156.30 155.86 156.30 0.0M
2025-08-19 156.46 156.79 155.86 155.94 0.0M
2025-08-18 156.03 156.23 155.79 156.18 0.0M
2025-08-15 156.63 156.63 156.25 156.40 0.0M
2025-08-14 155.14 155.96 155.14 155.96 0.0M
2025-08-13 155.66 155.96 155.38 155.96 0.1M
2025-08-12 154.10 154.88 153.87 154.87 0.0M
2025-08-11 153.28 153.47 153.00 153.18 0.0M
2025-08-08 153.24 153.80 153.06 153.56 0.0M
2025-08-07 153.05 153.05 151.89 152.41 0.0M
2025-08-06 151.70 152.11 151.22 151.97 0.0M
2025-08-05 151.18 151.20 150.37 150.79 0.0M
2025-08-04 150.35 150.77 150.00 150.70 0.0M
2025-08-01 149.07 149.21 148.40 148.97 0.0M
2025-07-31 151.58 151.59 150.32 150.44 0.0M
2025-07-30 152.17 152.47 151.00 151.68 0.0M
2025-07-29 153.29 153.29 152.34 152.61 0.0M
2025-07-28 153.83 153.83 152.56 152.86 0.0M
2025-07-25 153.95 154.39 153.38 154.27 0.0M
2025-07-24 154.83 154.83 154.16 154.24 0.0M
2025-07-23 154.01 155.06 153.51 154.83 0.0M
2025-07-22 151.90 152.39 151.48 152.28 0.0M
2025-07-21 151.51 152.26 151.25 151.43 0.0M
2025-07-18 151.84 151.84 150.69 150.79 0.0M
2025-07-17 150.70 151.29 150.53 151.11 0.0M
2025-07-16 150.55 150.60 149.42 150.59 0.0M
2025-07-15 151.74 151.74 150.06 150.06 0.0M
2025-07-14 150.75 151.34 150.75 151.32 0.0M
2025-07-11 151.99 151.99 151.03 151.26 0.0M
2025-07-10 151.83 152.44 151.59 152.23 0.0M
2025-07-09 151.68 152.07 151.28 152.05 0.0M
2025-07-08 150.63 151.42 150.63 151.16 0.0M
2025-07-07 151.86 151.86 150.40 150.72 0.0M
2025-07-03 152.37 152.47 152.11 152.28 0.0M
2025-07-02 151.23 151.84 150.68 151.78 0.0M
2025-07-01 150.55 151.36 150.51 151.14 0.0M
2025-06-30 150.56 150.64 149.88 150.64 0.0M
2025-06-27 149.95 150.54 149.52 150.15 0.0M
2025-06-26 148.65 149.09 148.34 149.07 0.0M
2025-06-25 148.06 148.06 147.33 147.51 0.0M
2025-06-24 147.69 148.62 147.52 148.36 0.0M
2025-06-23 145.58 146.36 144.54 146.36 0.0M
2025-06-20 147.62 147.66 146.71 146.83 0.0M
2025-06-18 147.95 148.16 147.39 147.48 0.0M
2025-06-17 148.65 148.65 147.27 147.32 0.0M
2025-06-16 149.74 149.76 149.09 149.10 0.0M
2025-06-13 148.39 148.94 147.74 148.20 0.0M
2025-06-12 149.46 149.89 149.32 149.77 0.0M
2025-06-11 149.59 149.59 148.84 149.00 0.0M
2025-06-10 149.02 149.02 148.36 148.93 0.0M
2025-06-09 148.60 148.84 147.82 148.49 0.0M
2025-06-06 148.30 148.40 147.80 148.33 0.0M
2025-06-05 148.21 148.21 147.16 147.29 0.0M
2025-06-04 147.77 147.95 147.47 147.47 0.1M
2025-06-03 146.97 147.45 146.43 147.38 0.0M
2025-06-02 145.96 147.28 145.79 147.28 0.0M
2025-05-30 146.73 146.73 145.54 146.55 0.0M
2025-05-29 147.02 147.02 145.40 146.48 0.0M
2025-05-28 146.67 146.67 145.88 145.88 0.0M
2025-05-27 146.22 147.15 145.85 146.91 0.0M
2025-05-23 144.75 145.19 144.20 145.02 0.0M
2025-05-22 145.46 145.66 144.60 145.23 0.0M
2025-05-21 146.64 146.97 145.31 145.31 0.0M
2025-05-20 146.82 146.89 146.40 146.83 0.0M
2025-05-19 145.98 146.53 145.46 146.53 0.0M
2025-05-16 145.51 145.82 144.82 145.79 0.0M
2025-05-15 144.47 145.19 144.10 145.17 0.0M
2025-05-14 145.07 145.07 143.73 144.05 0.0M
2025-05-13 144.13 144.62 143.67 144.27 0.0M
2025-05-12 144.06 144.17 143.00 144.12 0.0M
2025-05-09 142.09 142.09 141.36 141.50 0.0M
2025-05-08 140.94 142.05 140.71 141.01 0.0M
2025-05-07 140.43 141.15 140.19 140.67 0.0M
2025-05-06 141.39 141.50 140.59 140.77 0.0M
2025-05-05 141.58 141.72 141.01 141.19 0.0M
2025-05-02 141.26 141.69 140.97 141.50 0.0M
2025-05-01 139.75 140.20 139.48 139.51 0.0M
2025-04-30 138.38 139.86 136.99 139.78 0.0M
2025-04-29 139.46 140.07 139.16 139.73 0.0M
2025-04-28 139.21 139.72 138.33 139.26 0.0M
2025-04-25 137.76 138.14 137.20 138.11 0.0M
2025-04-24 136.74 137.82 136.39 137.71 0.0M
2025-04-23 137.26 137.72 135.56 135.93 0.0M
2025-04-22 133.34 134.85 133.34 134.77 0.0M
2025-04-21 132.58 132.98 130.51 131.67 0.0M
2025-04-17 133.02 134.26 132.78 133.18 0.0M
2025-04-16 133.01 133.67 131.31 132.10 0.0M
2025-04-15 134.58 134.58 133.04 133.23 0.0M
2025-04-14 133.37 133.56 131.98 133.00 0.0M
2025-04-11 129.34 131.85 128.49 131.50 0.0M
2025-04-10 130.34 130.34 126.51 128.91 0.0M
2025-04-09 122.46 132.79 122.16 132.50 0.0M
2025-04-08 128.62 128.62 121.32 122.77 0.0M
2025-04-07 121.42 127.53 121.09 124.37 0.0M
2025-04-04 130.52 130.52 125.71 126.22 0.0M
2025-04-03 137.55 137.55 135.21 135.21 0.0M
2025-04-02 138.69 140.32 138.69 140.24 0.0M
2025-04-01 139.48 140.15 138.39 139.63 0.0M
2025-03-31 138.01 140.12 138.01 139.80 0.0M
2025-03-28 140.84 140.84 139.54 139.65 0.0M
2025-03-27 141.50 142.13 141.50 141.68 0.0M
2025-03-26 142.60 142.85 141.57 141.83 0.0M
2025-03-25 143.14 143.33 142.62 142.80 0.0M
2025-03-24 142.26 142.75 142.08 142.65 0.0M
2025-03-21 141.43 142.14 141.43 142.14 0.0M
2025-03-20 141.89 142.86 141.89 142.50 0.0M
2025-03-19 142.86 143.72 142.52 143.52 0.0M
2025-03-18 143.22 143.22 142.25 142.85 0.0M
2025-03-17 141.50 143.41 141.50 143.17 0.0M
2025-03-14 140.20 141.49 140.20 141.49 0.0M
2025-03-13 139.54 139.93 138.62 138.84 0.0M
2025-03-12 140.55 140.55 139.48 139.79 0.0M
2025-03-11 140.09 140.37 138.46 139.45 0.0M
2025-03-10 141.54 141.92 139.51 140.36 0.0M
2025-03-07 142.08 143.70 141.93 143.69 0.0M
2025-03-06 142.63 143.44 142.01 142.27 0.0M
2025-03-05 141.83 143.70 141.82 143.40 0.0M
2025-03-04 141.02 141.96 139.57 140.65 0.0M
2025-03-03 144.15 144.42 141.60 142.08 0.0M
2025-02-28 141.48 142.70 141.10 142.70 0.0M
2025-02-27 142.92 143.09 141.71 141.78 0.0M
2025-02-26 143.41 143.88 142.70 142.95 0.0M
2025-02-25 143.51 143.52 142.49 143.04 0.0M
2025-02-24 144.60 144.60 142.19 142.19 0.0M
2025-02-21 144.04 144.04 142.35 142.62 0.0M
2025-02-20 143.96 144.00 143.21 143.96 0.0M
2025-02-19 143.41 143.69 143.24 143.69 0.0M
2025-02-18 144.02 144.42 143.87 144.34 0.0M
2025-02-14 143.59 143.70 142.99 143.29 0.0M
2025-02-13 142.72 142.89 141.84 142.80 0.0M
2025-02-12 140.32 141.64 140.25 141.41 0.0M
2025-02-11 140.01 141.07 140.01 140.89 0.0M
2025-02-10 140.09 140.29 139.88 140.17 0.0M
2025-02-07 140.86 140.86 139.34 139.34 0.0M
2025-02-06 140.53 140.53 139.85 140.28 0.0M
2025-02-05 139.28 139.81 138.89 139.81 0.0M
2025-02-04 137.93 138.80 137.93 138.66 0.0M
2025-02-03 136.57 138.12 136.17 137.73 0.0M
2025-01-31 139.97 140.28 138.75 138.75 0.0M
2025-01-30 139.65 140.57 139.00 140.04 0.0M
2025-01-29 138.67 139.04 138.46 138.62 0.0M
2025-01-28 138.65 138.69 138.19 138.58 0.0M
2025-01-27 137.61 138.43 137.61 138.34 0.0M
2025-01-24 138.24 138.64 138.05 138.27 0.0M
2025-01-23 137.24 138.22 137.24 138.22 0.0M
2025-01-22 137.47 137.47 136.79 136.79 0.0M
2025-01-21 136.38 137.14 136.38 137.14 0.0M
2025-01-17 134.96 135.48 134.96 135.28 0.0M
2025-01-16 133.93 134.28 133.67 134.26 0.0M
2025-01-15 133.76 134.15 133.57 133.99 0.0M
2025-01-14 131.93 131.98 131.15 131.94 0.0M
2025-01-13 130.00 131.28 130.00 131.28 0.0M
2025-01-10 133.09 133.09 130.53 130.69 0.0M
2025-01-08 132.32 132.68 131.97 132.68 0.0M
2025-01-07 133.78 133.78 132.26 132.74 0.0M
2025-01-06 133.54 134.00 133.11 133.15 0.0M
2025-01-03 132.49 132.80 132.14 132.80 0.0M
2025-01-02 132.72 132.93 131.58 132.02 0.0M