DJ Aluminum (DJUSAL)

DJUSAL
🏛️ 美国 →
111.74
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
09:30 115.67 116.83 115.67 116.63 104.6K
09:31 116.58 116.70 116.29 116.29 19.5K
09:32 116.22 116.65 116.22 116.62 12.6K
09:33 116.58 116.92 116.58 116.90 12.8K
09:34 116.86 117.00 116.73 116.83 17.0K
09:35 116.78 116.78 116.35 116.38 9.9K
09:36 116.29 116.51 116.26 116.51 6.1K
09:37 116.50 116.51 116.35 116.42 13.4K
09:38 116.44 116.44 115.82 115.82 37.0K
09:39 115.77 115.82 115.57 115.57 11.6K
09:40 115.63 115.67 115.26 115.28 36.0K
09:41 115.12 115.38 115.12 115.26 35.0K
09:42 115.24 115.55 115.16 115.21 18.6K
09:43 115.21 115.21 115.06 115.07 21.6K
09:44 115.01 115.23 114.89 115.23 15.2K
09:45 115.17 115.17 114.77 115.07 42.8K
09:46 115.14 115.33 115.14 115.24 18.2K
09:47 115.24 115.40 115.24 115.26 18.8K
09:48 115.26 115.53 115.26 115.53 12.3K
09:49 115.60 115.71 115.60 115.60 14.3K
09:50 115.59 115.64 115.45 115.45 22.2K
09:51 115.36 115.50 115.26 115.31 6.4K
09:52 115.26 115.33 115.07 115.12 7.3K
09:53 115.12 115.21 115.06 115.21 11.1K
09:54 115.12 115.12 115.02 115.02 29.9K
09:55 115.01 115.02 114.90 114.95 7.5K
09:56 114.95 115.01 114.95 114.95 6.1K
09:57 114.97 115.07 114.95 115.00 21.5K
09:58 115.09 115.12 114.97 115.06 17.3K
09:59 115.02 115.33 115.02 115.33 7.1K
10:00 115.33 115.33 114.77 114.77 44.8K
10:01 114.77 115.18 114.77 115.09 38.0K
10:02 114.97 115.02 114.68 114.70 14.1K
10:03 114.70 114.71 114.53 114.61 11.2K
10:04 114.58 114.90 114.58 114.70 11.3K
10:05 114.71 114.72 114.54 114.54 8.1K
10:06 114.54 114.78 114.54 114.78 24.7K
10:07 114.72 114.72 114.37 114.37 15.0K
10:08 114.34 114.42 114.34 114.37 15.9K
10:09 114.37 114.49 114.37 114.49 13.2K
10:10 114.37 114.40 114.34 114.40 9.3K
10:11 114.42 114.44 114.37 114.44 6.0K
10:12 114.46 114.68 114.46 114.68 7.9K
10:13 114.66 114.73 114.65 114.71 9.8K
10:14 114.71 114.71 114.51 114.54 4.1K
10:15 114.54 114.75 114.54 114.75 7.7K
10:16 114.75 114.89 114.68 114.68 6.1K
10:17 114.68 114.85 114.66 114.78 5.1K
10:18 114.78 114.85 114.75 114.82 6.6K
10:19 114.82 114.85 114.68 114.68 7.3K
10:20 114.71 114.82 114.68 114.82 9.7K
10:21 114.82 114.82 114.77 114.78 4.0K
10:22 114.78 114.87 114.75 114.87 7.1K
10:23 114.87 115.01 114.85 114.98 13.6K
10:24 114.98 115.02 114.95 114.97 6.2K
10:25 115.09 115.19 115.09 115.18 5.3K
10:26 115.18 115.18 115.02 115.06 11.2K
10:27 115.03 115.11 115.02 115.11 5.0K
10:28 115.11 115.11 115.06 115.06 1.7K
10:29 115.12 115.12 114.95 114.95 5.5K
10:30 114.92 115.06 114.92 115.04 7.9K
10:31 115.04 115.06 114.93 114.99 3.4K
10:32 114.99 115.02 114.82 114.90 4.2K
10:33 114.92 114.92 114.83 114.87 10.5K
10:34 114.87 114.99 114.87 114.99 4.2K
10:35 114.99 115.12 114.95 115.12 11.7K
10:36 115.16 115.16 115.09 115.16 6.9K
10:37 115.18 115.31 115.09 115.28 15.4K
10:38 115.23 115.23 114.95 114.95 7.8K
10:39 114.99 114.99 114.87 114.99 5.7K
10:40 114.99 115.12 114.99 115.11 3.7K
10:41 115.11 115.12 115.04 115.04 4.4K
10:42 114.99 115.12 114.99 115.12 7.1K
10:43 115.12 115.14 115.07 115.14 6.8K
10:44 115.14 115.30 115.14 115.24 11.8K
10:45 115.22 115.36 115.22 115.33 8.6K
10:46 115.33 115.33 115.30 115.30 8.1K
10:47 115.24 115.31 115.19 115.31 7.8K
10:48 115.31 115.35 115.26 115.26 3.5K
10:49 115.23 115.24 114.99 114.99 12.3K
10:50 114.99 114.99 114.82 114.95 12.3K
10:51 114.95 115.09 114.95 115.09 2.7K
10:52 115.09 115.21 115.06 115.06 8.7K
10:53 114.90 114.92 114.65 114.65 42.7K
10:54 114.65 114.65 114.51 114.56 44.7K
10:55 114.54 114.71 114.54 114.71 10.0K
10:56 114.66 114.66 114.56 114.56 17.7K
10:57 114.63 114.63 114.51 114.51 9.0K
10:58 114.41 114.41 114.25 114.32 23.7K
10:59 114.32 114.53 114.32 114.53 38.0K
11:00 114.53 114.63 114.48 114.63 20.9K
11:01 114.63 114.71 114.56 114.63 12.2K
11:02 114.66 114.66 114.54 114.58 11.9K
11:03 114.58 114.64 114.56 114.56 9.6K
11:04 114.63 114.82 114.63 114.78 10.7K
11:05 114.78 114.95 114.75 114.77 15.5K
11:06 114.75 114.89 114.75 114.89 8.3K
11:07 114.92 114.92 114.83 114.85 4.3K
11:08 114.85 114.85 114.73 114.73 2.6K
11:09 114.75 114.87 114.75 114.82 8.4K
11:10 114.82 114.82 114.75 114.75 3.1K
11:11 114.71 114.71 114.58 114.61 11.2K
11:12 114.61 114.68 114.58 114.65 6.0K
11:13 114.62 114.65 114.61 114.65 6.1K
11:14 114.53 114.61 114.51 114.61 10.5K
11:15 114.61 114.61 114.42 114.51 8.6K
11:16 114.51 114.56 114.51 114.53 20.5K
11:17 114.54 114.54 114.51 114.51 3.8K
11:18 114.51 114.51 114.46 114.48 5.5K
11:19 114.48 114.48 114.41 114.41 6.1K
11:20 114.41 114.56 114.39 114.53 33.9K
11:21 114.51 114.58 114.51 114.58 10.8K
11:22 114.58 114.58 114.54 114.56 15.9K
11:23 114.56 114.56 114.44 114.44 5.2K
11:24 114.44 114.44 114.41 114.42 4.7K
11:25 114.42 114.58 114.42 114.56 12.1K
11:26 114.56 114.58 114.56 114.58 18.0K
11:27 114.56 114.56 114.46 114.48 6.0K
11:28 114.48 114.54 114.48 114.49 3.5K
11:29 114.49 114.51 114.49 114.50 3.1K
11:30 114.50 114.51 114.48 114.49 6.1K
11:31 114.48 114.48 114.41 114.41 7.8K
11:32 114.41 114.41 114.15 114.15 22.6K
11:33 114.07 114.15 114.00 114.00 14.1K
11:34 113.98 114.00 113.98 114.00 41.7K
11:35 113.98 114.00 113.88 113.96 14.6K
11:36 114.00 114.00 113.89 113.89 36.3K
11:37 113.93 113.96 113.89 113.93 25.5K
11:38 113.93 113.98 113.93 113.98 9.9K
11:39 113.98 113.98 113.91 113.96 3.3K
11:40 113.96 113.96 113.88 113.88 6.2K
11:41 113.88 113.88 113.69 113.72 13.1K
11:42 113.74 113.74 113.72 113.74 9.4K
11:43 113.60 113.60 113.55 113.55 17.8K
11:44 113.57 113.59 113.50 113.50 13.5K
11:45 113.50 113.50 113.43 113.47 25.0K
11:46 113.39 113.39 113.30 113.30 18.7K
11:47 113.30 113.47 113.30 113.38 20.9K
11:48 113.35 113.43 113.35 113.43 9.4K
11:49 113.43 113.59 113.43 113.55 9.3K
11:50 113.54 113.62 113.54 113.54 7.0K
11:51 113.50 113.61 113.50 113.61 13.5K
11:52 113.59 113.66 113.57 113.64 7.3K
11:53 113.64 113.64 113.57 113.57 14.6K
11:54 113.57 113.62 113.57 113.60 2.0K
11:55 113.60 113.62 113.57 113.57 9.5K
11:56 113.57 113.57 113.42 113.42 14.1K
11:57 113.42 113.42 113.18 113.19 13.4K
11:58 113.19 113.26 113.18 113.19 24.1K
11:59 113.19 113.21 113.14 113.19 7.0K
12:00 113.21 113.30 113.17 113.21 16.6K
12:01 113.21 113.35 113.21 113.35 11.5K
12:02 113.33 113.33 113.26 113.26 4.3K
12:03 113.26 113.26 113.21 113.23 5.8K
12:04 113.23 113.28 113.23 113.25 7.7K
12:05 113.25 113.25 113.21 113.22 7.0K
12:06 113.22 113.33 113.22 113.33 5.5K
12:07 113.33 113.33 113.23 113.25 10.0K
12:08 113.25 113.25 113.19 113.19 6.0K
12:09 113.19 113.35 113.19 113.35 15.8K
12:10 113.37 113.55 113.37 113.55 23.9K
12:11 113.55 113.55 113.47 113.50 3.9K
12:12 113.50 113.54 113.50 113.54 3.3K
12:13 113.54 113.54 113.48 113.52 4.7K
12:14 113.52 113.52 113.42 113.42 3.4K
12:15 113.42 113.55 113.42 113.52 5.9K
12:16 113.59 113.62 113.59 113.60 10.7K
12:17 113.60 113.60 113.50 113.60 24.2K
12:18 113.60 113.66 113.55 113.55 8.9K
12:19 113.54 113.54 113.42 113.42 8.3K
12:20 113.42 113.47 113.42 113.47 1.6K
12:21 113.45 113.48 113.45 113.48 4.7K
12:22 113.48 113.48 113.40 113.42 6.5K
12:23 113.42 113.47 113.42 113.43 3.9K
12:24 113.43 113.52 113.43 113.47 3.1K
12:25 113.47 113.48 113.42 113.43 3.4K
12:26 113.43 113.64 113.43 113.64 4.5K
12:27 113.64 113.72 113.64 113.72 3.4K
12:28 113.71 113.71 113.64 113.67 3.9K
12:29 113.67 113.67 113.64 113.64 1.7K
12:30 113.64 113.69 113.64 113.69 2.2K
12:31 113.71 113.74 113.66 113.72 8.7K
12:32 113.72 113.84 113.72 113.84 3.1K
12:33 113.86 113.86 113.81 113.83 5.7K
12:34 113.83 113.86 113.76 113.76 6.8K
12:35 113.76 113.76 113.69 113.69 3.4K
12:36 113.69 113.69 113.55 113.60 3.2K
12:37 113.60 113.72 113.60 113.72 2.1K
12:38 113.72 113.76 113.72 113.76 2.4K
12:39 113.76 113.83 113.76 113.83 8.2K
12:40 113.83 113.89 113.83 113.83 3.7K
12:41 113.79 113.79 113.76 113.76 4.5K
12:42 113.79 113.79 113.72 113.76 3.4K
12:43 113.72 113.72 113.67 113.72 4.0K
12:44 113.72 113.76 113.69 113.69 9.0K
12:45 113.67 113.79 113.67 113.76 5.3K
12:46 113.81 113.89 113.81 113.84 6.4K
12:47 113.84 113.91 113.83 113.89 2.1K
12:48 113.89 113.91 113.83 113.86 6.7K
12:49 113.86 113.95 113.86 113.93 3.3K
12:50 113.93 113.96 113.93 113.94 2.1K
12:51 113.95 113.95 113.78 113.83 8.2K
12:52 113.83 114.00 113.83 114.00 13.5K
12:53 114.00 114.10 114.00 114.08 2.4K
12:54 114.08 114.13 114.08 114.13 1.6K
12:55 114.03 114.15 114.03 114.15 10.4K
12:56 114.15 114.15 113.66 113.83 52.2K
12:57 113.89 114.19 113.89 114.19 14.8K
12:58 114.13 114.13 114.10 114.13 3.7K
12:59 114.13 114.17 114.13 114.17 3.0K
13:00 113.96 114.19 113.96 114.19 7.1K
13:01 114.27 114.29 114.24 114.24 5.2K
13:02 114.24 114.34 114.22 114.27 6.4K
13:03 114.27 114.32 114.27 114.32 1.8K
13:04 114.32 114.32 114.27 114.27 1.6K
13:05 114.27 114.27 114.20 114.22 5.0K
13:06 114.22 114.30 114.22 114.22 5.4K
13:07 114.22 114.22 114.20 114.22 1.6K
13:08 114.24 114.24 114.22 114.24 3.1K
13:09 114.24 114.25 114.20 114.25 2.9K
13:10 114.25 114.25 114.19 114.22 2.7K
13:11 114.22 114.26 114.19 114.19 4.8K
13:12 114.19 114.20 114.15 114.15 2.6K
13:13 114.15 114.15 114.12 114.15 5.1K
13:14 114.15 114.15 114.12 114.12 2.3K
13:15 114.13 114.13 114.13 114.13 1.5K
13:16 114.15 114.20 114.15 114.20 3.0K
13:17 114.20 114.25 114.20 114.24 3.3K
13:18 114.27 114.36 114.27 114.34 5.0K
13:19 114.34 114.36 114.34 114.36 1.3K
13:20 114.36 114.36 114.30 114.30 2.2K
13:21 114.30 114.32 114.30 114.32 2.7K
13:22 114.32 114.32 114.27 114.27 4.0K
13:23 114.27 114.30 114.27 114.29 3.6K
13:24 114.29 114.32 114.29 114.29 3.6K
13:25 114.29 114.29 114.27 114.27 2.2K
13:26 114.27 114.34 114.27 114.34 6.0K
13:27 114.34 114.37 114.32 114.37 2.9K
13:28 114.37 114.37 114.30 114.30 3.8K
13:29 114.30 114.32 114.27 114.32 4.4K
13:30 114.30 114.34 114.30 114.30 2.2K
13:31 114.30 114.39 114.30 114.39 2.9K
13:32 114.36 114.37 114.36 114.37 2.3K
13:33 114.37 114.37 114.30 114.30 7.3K
13:34 114.32 114.37 114.32 114.37 3.8K
13:35 114.37 114.48 114.36 114.46 5.5K
13:36 114.46 114.53 114.46 114.53 1.9K
13:37 114.53 114.56 114.53 114.56 5.4K
13:38 114.56 114.58 114.53 114.53 4.7K
13:39 114.53 114.58 114.53 114.58 2.1K
13:40 114.58 114.58 114.44 114.48 4.9K
13:41 114.51 114.54 114.48 114.48 4.1K
13:42 114.48 114.54 114.46 114.53 3.0K
13:43 114.53 114.53 114.48 114.49 4.4K
13:44 114.49 114.49 114.34 114.36 5.6K
13:45 114.36 114.36 114.32 114.32 3.7K
13:46 114.32 114.54 114.32 114.51 4.6K
13:47 114.51 114.51 114.44 114.48 2.4K
13:48 114.53 114.56 114.53 114.56 9.4K
13:49 114.56 114.60 114.56 114.56 4.4K
13:50 114.56 114.56 114.49 114.49 3.5K
13:51 114.49 114.49 114.48 114.48 1.6K
13:52 114.42 114.42 114.37 114.41 9.1K
13:53 114.39 114.46 114.39 114.46 5.2K
13:54 114.49 114.55 114.49 114.54 4.4K
13:55 114.54 114.65 114.54 114.59 3.8K
13:56 114.59 114.59 114.51 114.51 6.5K
13:57 114.51 114.51 114.46 114.46 4.0K
13:58 114.46 114.48 114.37 114.44 10.1K
13:59 114.44 114.58 114.44 114.56 7.2K
14:00 114.56 114.63 114.56 114.63 5.3K
14:01 114.65 114.87 114.65 114.83 16.8K
14:02 114.83 114.90 114.83 114.87 6.3K
14:03 114.87 114.87 114.80 114.82 4.7K
14:04 114.82 114.82 114.80 114.80 2.1K
14:05 114.80 114.87 114.80 114.87 4.1K
14:06 114.97 114.99 114.95 114.95 19.9K
14:07 114.97 114.99 114.87 114.95 7.3K
14:08 114.92 114.97 114.90 114.90 4.7K
14:09 114.90 114.90 114.75 114.80 5.0K
14:10 114.80 114.82 114.80 114.82 3.5K
14:11 114.82 114.82 114.75 114.75 2.4K
14:12 114.75 114.83 114.73 114.83 4.9K
14:13 114.83 114.89 114.83 114.83 4.5K
14:14 114.83 114.83 114.83 114.83 1.5K
14:15 114.83 114.90 114.77 114.77 12.8K
14:16 114.77 114.90 114.77 114.89 3.5K
14:17 114.87 114.89 114.77 114.77 5.1K
14:18 114.75 114.77 114.73 114.73 2.8K
14:19 114.73 114.73 114.71 114.73 1.2K
14:20 114.73 114.73 114.63 114.63 6.4K
14:21 114.63 114.63 114.58 114.58 8.3K
14:22 114.58 114.63 114.58 114.63 5.1K
14:23 114.63 114.70 114.63 114.70 1.7K
14:24 114.70 114.70 114.63 114.65 4.4K
14:25 114.65 114.66 114.63 114.65 2.6K
14:26 114.61 114.63 114.61 114.61 4.1K
14:27 114.61 114.61 114.58 114.58 6.6K
14:28 114.60 114.60 114.54 114.56 1.9K
14:29 114.56 114.56 114.54 114.56 2.1K
14:30 114.58 114.61 114.58 114.60 5.2K
14:31 114.61 114.61 114.61 114.61 4.5K
14:32 114.61 114.68 114.61 114.68 6.9K
14:33 114.68 114.75 114.68 114.75 6.5K
14:34 114.75 114.75 114.68 114.68 5.5K
14:35 114.68 114.70 114.66 114.66 5.5K
14:36 114.66 114.66 114.66 114.66 1.6K
14:37 114.66 114.66 114.66 114.66 1.4K
14:38 114.66 114.66 114.61 114.63 4.2K
14:39 114.63 114.63 114.61 114.61 6.6K
14:40 114.60 114.65 114.60 114.65 3.4K
14:41 114.65 114.75 114.65 114.71 6.8K
14:42 114.71 114.71 114.63 114.65 6.6K
14:43 114.65 114.66 114.65 114.66 1.2K
14:44 114.66 114.87 114.61 114.87 30.4K
14:45 114.87 114.97 114.87 114.97 4.3K
14:46 114.97 114.97 114.77 114.77 26.3K
14:47 114.77 114.82 114.76 114.76 4.9K
14:48 114.77 114.80 114.77 114.80 4.8K
14:49 114.80 114.85 114.80 114.80 6.7K
14:50 114.80 114.89 114.80 114.89 4.9K
14:51 114.83 114.83 114.77 114.77 4.7K
14:52 114.78 114.78 114.73 114.73 7.1K
14:53 114.75 114.77 114.75 114.77 3.9K
14:54 114.78 115.02 114.78 115.02 20.5K
14:55 115.02 115.11 115.02 115.11 6.1K
14:56 115.11 115.11 115.07 115.08 9.9K
14:57 115.08 115.08 115.01 115.01 9.4K
14:58 115.01 115.01 115.01 115.01 4.2K
14:59 115.01 115.04 115.01 115.01 7.8K
15:00 115.01 115.01 114.90 114.94 10.9K
15:01 114.94 114.94 114.87 114.87 7.5K
15:02 114.87 114.90 114.87 114.87 7.5K
15:03 114.82 114.83 114.80 114.83 5.9K
15:04 114.83 114.83 114.73 114.73 5.8K
15:05 114.73 114.75 114.71 114.73 6.4K
15:06 114.77 114.87 114.77 114.82 7.9K
15:07 114.82 114.82 114.78 114.80 2.6K
15:08 114.80 114.80 114.71 114.73 4.8K
15:09 114.71 114.71 114.68 114.68 5.0K
15:10 114.68 114.73 114.68 114.71 8.4K
15:11 114.78 114.80 114.70 114.71 8.8K
15:12 114.75 114.80 114.75 114.80 3.4K
15:13 114.79 114.82 114.75 114.77 5.0K
15:14 114.77 114.83 114.77 114.83 3.7K
15:15 114.83 114.85 114.83 114.83 7.3K
15:16 114.83 114.83 114.77 114.77 14.9K
15:17 114.77 114.77 114.44 114.44 38.0K
15:18 114.42 114.49 114.42 114.49 7.5K
15:19 114.49 114.54 114.46 114.54 19.5K
15:20 114.54 114.54 114.49 114.52 13.1K
15:21 114.52 114.60 114.49 114.60 26.4K
15:22 114.60 114.60 114.53 114.53 14.3K
15:23 114.53 114.53 114.49 114.53 10.8K
15:24 114.53 114.53 114.51 114.53 4.7K
15:25 114.51 114.51 114.41 114.42 43.2K
15:26 114.42 114.42 114.37 114.39 14.4K
15:27 114.39 114.39 114.34 114.36 14.4K
15:28 114.36 114.51 114.36 114.51 43.7K
15:29 114.51 114.65 114.51 114.54 25.7K
15:30 114.53 114.58 114.36 114.36 22.5K
15:31 114.34 114.36 114.15 114.15 31.5K
15:32 114.17 114.20 114.08 114.08 27.5K
15:33 114.08 114.08 114.01 114.01 19.9K
15:34 114.05 114.07 114.00 114.01 15.3K
15:35 114.01 114.03 114.00 114.00 14.7K
15:36 113.95 113.95 113.81 113.81 27.2K
15:37 113.80 113.81 113.76 113.78 14.2K
15:38 113.78 113.93 113.78 113.91 27.6K
15:39 113.91 113.98 113.88 113.98 40.1K
15:40 113.98 114.00 113.88 113.88 32.0K
15:41 113.88 114.12 113.88 114.12 40.1K
15:42 114.12 114.12 114.01 114.01 27.5K
15:43 113.98 114.10 113.91 114.10 31.1K
15:44 114.13 114.25 114.13 114.25 13.6K
15:45 114.29 114.32 114.24 114.25 25.3K
15:46 114.25 114.42 114.25 114.40 14.9K
15:47 114.44 114.44 114.30 114.30 19.6K
15:48 114.30 114.44 114.30 114.39 20.5K
15:49 114.32 114.36 114.32 114.36 28.9K
15:50 114.42 114.42 114.25 114.32 43.6K
15:51 114.32 114.63 114.32 114.41 79.7K
15:52 114.39 114.41 114.32 114.39 31.2K
15:53 114.39 114.41 114.34 114.39 32.1K
15:54 114.39 114.70 114.37 114.70 103.7K
15:55 114.61 114.77 114.53 114.60 125.9K
15:56 114.60 114.61 114.49 114.60 73.0K
15:57 114.54 114.54 114.32 114.39 99.6K
15:58 114.34 114.34 114.24 114.32 100.3K
15:59 114.36 114.37 114.22 114.37 1,238.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据