Dow Jones Auto Parts Makers (DJUSAT)

DJUSAT
🏛️ 美国 →
439.65
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
09:30 440.60 440.60 440.22 440.58 215.8K
09:31 440.65 440.88 439.74 440.48 35.2K
09:32 440.52 440.84 440.44 440.58 40.6K
09:33 440.59 440.59 439.77 439.86 64.1K
09:34 439.81 440.14 439.77 440.14 66.2K
09:35 440.13 440.34 440.09 440.26 20.6K
09:36 440.26 440.31 440.14 440.27 29.9K
09:37 440.10 440.24 439.85 439.87 35.2K
09:38 439.93 440.10 439.91 440.07 23.4K
09:39 440.01 440.15 439.91 440.06 20.5K
09:40 440.17 440.42 440.17 440.20 34.9K
09:41 440.12 440.12 439.61 439.64 27.5K
09:42 439.67 439.68 439.51 439.51 35.6K
09:43 439.58 439.97 439.57 439.78 41.1K
09:44 439.76 439.88 439.61 439.71 13.4K
09:45 439.66 439.82 439.66 439.79 41.0K
09:46 439.79 439.93 439.79 439.86 25.6K
09:47 439.86 440.07 439.80 440.07 34.5K
09:48 440.11 440.48 440.11 440.46 19.8K
09:49 440.56 440.63 440.33 440.33 26.3K
09:50 440.33 440.39 440.24 440.24 21.7K
09:51 440.30 440.33 440.15 440.16 30.0K
09:52 440.16 440.29 440.11 440.29 13.8K
09:53 440.33 440.44 440.33 440.42 22.9K
09:54 440.41 440.56 440.39 440.39 15.5K
09:55 440.40 440.54 440.40 440.42 21.1K
09:56 440.38 440.46 440.26 440.43 14.8K
09:57 440.48 440.62 440.44 440.62 11.8K
09:58 440.62 440.78 440.61 440.78 18.5K
09:59 440.78 440.78 440.68 440.73 19.4K
10:00 440.78 440.81 440.72 440.75 71.5K
10:01 440.70 440.82 440.63 440.63 28.3K
10:02 440.49 440.49 440.38 440.41 33.3K
10:03 440.33 440.33 440.17 440.25 44.7K
10:04 440.14 440.14 439.98 439.98 34.4K
10:05 440.01 440.14 439.99 440.06 26.0K
10:06 440.06 440.06 439.60 439.60 18.8K
10:07 439.60 439.61 439.44 439.44 52.9K
10:08 439.44 439.45 439.39 439.39 16.0K
10:09 439.38 439.38 439.07 439.17 21.6K
10:10 439.20 439.30 439.20 439.29 23.9K
10:11 439.22 439.30 439.21 439.29 14.1K
10:12 439.29 439.29 439.14 439.14 23.6K
10:13 439.14 439.33 439.14 439.32 17.5K
10:14 439.28 439.28 439.12 439.18 25.4K
10:15 439.18 439.31 439.18 439.31 13.3K
10:16 439.30 439.30 439.27 439.30 11.1K
10:17 439.30 439.46 439.30 439.34 40.4K
10:18 439.34 439.36 439.29 439.29 15.3K
10:19 439.30 439.32 439.17 439.17 16.7K
10:20 439.12 439.12 438.88 438.96 22.7K
10:21 438.90 439.01 438.90 438.99 7.2K
10:22 438.96 439.20 438.87 439.20 21.8K
10:23 439.22 439.49 439.22 439.47 11.2K
10:24 439.47 439.78 439.46 439.78 18.9K
10:25 439.78 439.91 439.78 439.83 14.3K
10:26 439.83 439.93 439.83 439.91 19.4K
10:27 439.91 440.19 439.91 440.18 37.7K
10:28 440.19 440.21 440.13 440.13 10.5K
10:29 440.13 440.20 439.97 439.97 13.9K
10:30 439.93 439.98 439.86 439.98 14.8K
10:31 439.99 440.16 439.99 440.16 11.7K
10:32 440.17 440.20 440.05 440.19 11.5K
10:33 440.21 440.25 440.01 440.09 20.6K
10:34 440.09 440.13 439.98 440.12 11.6K
10:35 439.98 440.00 439.44 439.44 18.9K
10:36 439.44 439.61 439.44 439.53 21.5K
10:37 439.53 439.53 439.35 439.35 15.1K
10:38 439.34 439.43 439.28 439.43 27.7K
10:39 439.40 439.52 439.40 439.50 18.0K
10:40 439.56 439.68 439.55 439.66 8.5K
10:41 439.71 439.73 439.71 439.72 7.8K
10:42 439.72 439.93 439.72 439.93 15.5K
10:43 439.86 439.86 439.69 439.69 13.9K
10:44 439.69 440.15 439.69 440.15 12.4K
10:45 440.13 440.25 440.12 440.24 9.0K
10:46 440.17 440.17 439.93 439.93 22.3K
10:47 439.91 440.18 439.91 440.18 11.5K
10:48 440.18 440.38 440.16 440.38 19.3K
10:49 440.38 440.43 440.38 440.40 9.4K
10:50 440.33 440.33 440.26 440.27 11.3K
10:51 440.27 440.27 440.20 440.22 12.6K
10:52 440.22 440.34 440.22 440.34 43.5K
10:53 440.34 440.34 440.29 440.29 25.4K
10:54 440.29 440.29 440.22 440.24 17.7K
10:55 440.23 440.30 440.06 440.06 17.4K
10:56 440.06 440.06 439.89 439.95 16.7K
10:57 439.95 440.33 439.95 440.33 14.0K
10:58 440.36 440.37 440.28 440.28 13.5K
10:59 440.27 440.28 440.15 440.20 11.7K
11:00 440.19 440.20 439.81 439.81 29.8K
11:01 439.82 439.93 439.80 439.91 14.1K
11:02 439.90 439.90 439.75 439.75 10.2K
11:03 439.75 439.75 439.51 439.51 13.6K
11:04 439.53 439.64 439.53 439.64 8.5K
11:05 439.64 439.66 439.54 439.54 15.8K
11:06 439.59 439.70 439.59 439.69 15.6K
11:07 439.74 439.79 439.60 439.60 17.1K
11:08 439.60 439.60 439.39 439.39 13.0K
11:09 439.39 439.61 439.39 439.61 9.3K
11:10 439.61 439.61 439.28 439.31 14.9K
11:11 439.35 439.36 439.13 439.13 13.1K
11:12 439.13 439.18 439.05 439.12 10.2K
11:13 439.10 439.12 438.90 438.90 15.6K
11:14 438.90 439.03 438.90 439.03 20.0K
11:15 439.01 439.06 438.97 439.06 18.1K
11:16 439.05 439.06 438.94 438.94 8.7K
11:17 438.94 438.94 438.73 438.73 34.9K
11:18 438.70 438.70 438.35 438.56 26.9K
11:19 438.55 438.60 438.50 438.60 8.0K
11:20 438.60 438.75 438.60 438.75 14.0K
11:21 438.71 438.71 438.45 438.45 30.5K
11:22 438.46 438.74 438.45 438.74 13.2K
11:23 438.89 438.89 438.73 438.76 34.1K
11:24 438.75 438.75 438.66 438.71 12.3K
11:25 438.72 438.77 438.71 438.75 24.4K
11:26 438.65 438.71 438.65 438.69 10.8K
11:27 438.70 438.70 438.49 438.49 13.3K
11:28 438.48 438.48 438.44 438.48 13.8K
11:29 438.49 438.55 438.45 438.50 34.9K
11:30 438.49 438.58 438.46 438.57 14.6K
11:31 438.56 438.56 438.48 438.51 24.3K
11:32 438.51 438.52 438.44 438.50 27.6K
11:33 438.50 438.54 438.37 438.37 39.1K
11:34 438.37 438.40 438.36 438.40 9.6K
11:35 438.40 438.50 438.40 438.40 11.8K
11:36 438.40 438.40 438.27 438.27 10.3K
11:37 438.28 438.28 438.14 438.14 13.0K
11:38 438.14 438.16 438.13 438.15 8.9K
11:39 438.15 438.31 438.10 438.24 42.1K
11:40 438.24 438.29 438.23 438.29 15.4K
11:41 438.33 438.40 438.31 438.40 9.6K
11:42 438.40 438.40 438.02 438.02 17.8K
11:43 438.02 438.10 437.98 438.09 11.4K
11:44 438.16 438.16 437.91 437.91 10.8K
11:45 437.91 437.91 437.78 437.78 21.7K
11:46 437.80 437.85 437.78 437.84 15.2K
11:47 437.82 437.82 437.64 437.66 27.2K
11:48 437.64 437.65 437.59 437.59 15.4K
11:49 437.58 437.58 437.31 437.31 25.4K
11:50 437.31 437.33 437.29 437.32 19.8K
11:51 437.30 437.47 437.30 437.37 10.2K
11:52 437.37 437.41 437.30 437.33 18.5K
11:53 437.42 437.63 437.42 437.62 17.5K
11:54 437.62 437.81 437.62 437.80 20.6K
11:55 437.82 437.90 437.79 437.90 16.4K
11:56 437.90 437.92 437.78 437.82 22.9K
11:57 437.83 437.84 437.78 437.78 9.0K
11:58 437.78 437.86 437.78 437.85 11.1K
11:59 437.88 437.92 437.82 437.88 18.3K
12:00 437.89 438.23 437.89 438.23 30.7K
12:01 438.23 438.43 438.23 438.43 10.5K
12:02 438.43 438.43 438.37 438.38 9.7K
12:03 438.38 438.38 438.22 438.24 5.7K
12:04 438.24 438.31 438.23 438.23 5.5K
12:05 438.20 438.25 437.95 437.95 11.0K
12:06 437.95 438.01 437.92 437.92 10.9K
12:07 437.92 437.97 437.90 437.93 9.0K
12:08 437.92 438.19 437.92 438.19 13.0K
12:09 438.19 438.20 438.18 438.20 7.7K
12:10 438.20 438.23 438.01 438.02 12.7K
12:11 438.02 438.21 438.01 438.21 12.4K
12:12 438.21 438.21 438.07 438.07 7.6K
12:13 438.00 438.01 437.99 437.99 5.9K
12:14 437.98 438.07 437.98 438.02 11.2K
12:15 438.02 438.11 438.02 438.08 7.2K
12:16 438.06 438.06 437.99 438.00 24.1K
12:17 438.00 438.02 437.97 437.97 10.3K
12:18 437.97 437.97 437.85 437.85 12.0K
12:19 437.86 437.89 437.86 437.88 6.6K
12:20 437.89 437.89 437.83 437.83 5.7K
12:21 437.83 437.86 437.77 437.77 14.2K
12:22 437.77 437.79 437.77 437.79 4.5K
12:23 437.79 437.92 437.79 437.91 9.3K
12:24 437.92 438.14 437.92 438.14 15.2K
12:25 438.14 438.14 437.97 437.97 15.5K
12:26 437.97 437.97 437.91 437.97 7.9K
12:27 438.02 438.14 438.02 438.08 17.1K
12:28 438.07 438.10 438.06 438.09 4.8K
12:29 438.10 438.10 437.94 437.94 9.6K
12:30 437.94 437.94 437.75 437.79 10.6K
12:31 437.77 437.78 437.73 437.78 11.8K
12:32 437.77 437.87 437.77 437.86 24.8K
12:33 437.88 437.90 437.88 437.89 10.6K
12:34 437.89 437.89 437.76 437.76 15.0K
12:35 437.72 437.73 437.69 437.69 4.5K
12:36 437.69 437.70 437.58 437.59 6.5K
12:37 437.59 437.59 437.51 437.51 4.0K
12:38 437.52 437.52 437.47 437.47 7.0K
12:39 437.45 437.55 437.45 437.55 12.4K
12:40 437.51 437.52 437.38 437.38 8.9K
12:41 437.38 437.38 437.33 437.33 10.3K
12:42 437.33 437.33 437.24 437.24 15.0K
12:43 437.23 437.23 437.15 437.15 9.0K
12:44 437.10 437.16 437.08 437.16 12.5K
12:45 437.16 437.35 437.16 437.34 16.3K
12:46 437.34 437.44 437.32 437.43 10.9K
12:47 437.44 437.46 437.44 437.46 4.6K
12:48 437.46 437.63 437.46 437.61 16.8K
12:49 437.61 437.61 437.48 437.48 6.6K
12:50 437.48 437.50 437.48 437.50 5.2K
12:51 437.51 437.56 437.51 437.55 13.1K
12:52 437.58 437.63 437.58 437.63 5.0K
12:53 437.64 437.64 437.54 437.54 12.8K
12:54 437.53 437.53 437.52 437.52 4.5K
12:55 437.52 437.52 437.32 437.32 6.4K
12:56 437.33 437.62 437.33 437.62 34.1K
12:57 437.63 437.63 437.42 437.42 10.0K
12:58 437.42 437.43 437.40 437.43 7.7K
12:59 437.43 437.44 437.42 437.42 6.0K
13:00 437.42 437.47 437.40 437.46 14.2K
13:01 437.46 437.50 437.45 437.45 16.6K
13:02 437.45 437.45 437.44 437.44 7.7K
13:03 437.47 437.65 437.47 437.65 19.5K
13:04 437.65 437.92 437.65 437.92 11.0K
13:05 437.92 437.92 437.90 437.91 7.0K
13:06 437.91 438.00 437.91 438.00 6.3K
13:07 438.00 438.05 437.98 437.98 8.1K
13:08 437.98 438.06 437.97 438.06 13.5K
13:09 438.08 438.13 438.08 438.11 7.6K
13:10 438.14 438.16 438.11 438.13 9.2K
13:11 438.13 438.14 438.09 438.14 9.0K
13:12 438.14 438.14 438.04 438.04 8.1K
13:13 438.07 438.08 437.90 437.90 11.5K
13:14 437.88 437.88 437.86 437.86 5.7K
13:15 437.86 437.88 437.78 437.78 6.3K
13:16 437.78 437.78 437.68 437.68 7.5K
13:17 437.64 437.64 437.49 437.49 11.9K
13:18 437.49 437.49 437.34 437.34 10.3K
13:19 437.34 437.35 437.30 437.30 4.9K
13:20 437.30 437.32 437.24 437.24 9.1K
13:21 437.24 437.24 437.12 437.12 11.1K
13:22 437.12 437.39 437.12 437.39 15.8K
13:23 437.39 437.42 437.39 437.41 5.8K
13:24 437.41 437.70 437.38 437.70 12.8K
13:25 437.70 437.72 437.50 437.50 11.2K
13:26 437.50 437.50 437.41 437.42 4.8K
13:27 437.41 437.45 437.41 437.42 6.1K
13:28 437.43 437.43 437.31 437.40 15.6K
13:29 437.40 437.48 437.40 437.48 4.7K
13:30 437.47 437.65 437.47 437.63 14.9K
13:31 437.63 437.67 437.62 437.67 8.3K
13:32 437.67 437.75 437.67 437.75 3.8K
13:33 437.78 437.79 437.77 437.79 3.7K
13:34 437.79 438.00 437.79 437.99 24.8K
13:35 437.99 438.07 437.99 438.07 14.3K
13:36 438.07 438.16 438.07 438.16 8.6K
13:37 438.15 438.18 438.09 438.10 10.9K
13:38 438.10 438.24 438.10 438.24 10.9K
13:39 438.24 438.28 438.24 438.28 7.2K
13:40 438.28 438.36 438.25 438.36 11.9K
13:41 438.36 438.51 438.36 438.51 6.2K
13:42 438.50 438.54 438.50 438.54 8.7K
13:43 438.54 438.59 438.53 438.55 7.8K
13:44 438.55 438.72 438.55 438.72 17.3K
13:45 438.72 438.84 438.69 438.84 11.0K
13:46 438.84 438.84 438.83 438.83 17.2K
13:47 438.84 439.00 438.84 438.92 8.4K
13:48 438.91 438.91 438.81 438.85 8.4K
13:49 438.84 438.84 438.78 438.83 7.5K
13:50 438.83 438.86 438.75 438.77 9.3K
13:51 438.77 438.80 438.64 438.68 10.6K
13:52 438.70 438.70 438.68 438.70 9.2K
13:53 438.70 438.70 438.57 438.58 12.1K
13:54 438.59 438.59 438.46 438.46 8.1K
13:55 438.46 438.52 438.46 438.51 5.6K
13:56 438.51 438.51 438.39 438.39 7.6K
13:57 438.39 438.41 438.38 438.38 6.5K
13:58 438.38 438.41 438.38 438.41 14.4K
13:59 438.41 438.41 438.33 438.33 8.3K
14:00 438.31 438.31 438.14 438.15 13.5K
14:01 438.15 438.20 438.11 438.20 8.4K
14:02 438.15 438.15 437.81 437.81 21.0K
14:03 437.80 437.82 437.69 437.70 19.7K
14:04 437.70 437.73 437.69 437.69 5.3K
14:05 437.69 437.74 437.68 437.69 8.8K
14:06 437.68 437.68 437.35 437.35 23.6K
14:07 437.35 437.35 437.18 437.18 11.3K
14:08 437.15 437.15 436.98 436.98 15.3K
14:09 436.98 436.98 436.87 436.87 14.9K
14:10 436.83 436.94 436.74 436.91 25.2K
14:11 436.91 436.94 436.86 436.94 18.8K
14:12 436.93 436.93 436.79 436.79 35.7K
14:13 436.79 436.83 436.74 436.76 12.8K
14:14 436.76 436.86 436.76 436.86 5.1K
14:15 436.87 436.90 436.84 436.85 13.9K
14:16 436.85 436.85 436.75 436.75 11.5K
14:17 436.80 436.91 436.80 436.91 13.1K
14:18 436.91 436.93 436.90 436.90 6.9K
14:19 436.90 436.93 436.90 436.92 11.4K
14:20 436.93 436.93 436.87 436.87 9.7K
14:21 436.89 436.95 436.79 436.95 24.8K
14:22 436.94 437.20 436.94 437.19 13.2K
14:23 437.19 437.41 437.18 437.41 32.2K
14:24 437.41 437.47 437.41 437.47 7.1K
14:25 437.47 437.72 437.47 437.72 13.2K
14:26 437.72 437.75 437.57 437.60 13.5K
14:27 437.60 437.62 437.54 437.54 10.4K
14:28 437.58 437.60 437.31 437.32 15.0K
14:29 437.32 437.37 437.28 437.28 10.4K
14:30 437.28 437.28 437.01 437.03 21.1K
14:31 437.02 437.07 437.02 437.07 8.9K
14:32 437.11 437.11 437.03 437.05 19.5K
14:33 437.04 437.04 437.02 437.02 5.0K
14:34 436.98 436.99 436.94 436.99 9.8K
14:35 436.99 437.04 436.96 436.96 12.1K
14:36 436.96 436.96 436.73 436.73 17.0K
14:37 436.73 436.73 436.64 436.64 24.4K
14:38 436.64 436.68 436.61 436.67 13.5K
14:39 436.72 436.73 436.63 436.63 16.5K
14:40 436.60 436.70 436.60 436.64 10.6K
14:41 436.63 436.63 436.56 436.57 22.1K
14:42 436.59 436.66 436.59 436.62 16.0K
14:43 436.61 436.64 436.60 436.60 7.7K
14:44 436.54 436.70 436.54 436.70 24.7K
14:45 436.70 436.70 436.50 436.50 14.3K
14:46 436.49 436.52 436.31 436.31 22.5K
14:47 436.26 436.33 436.17 436.31 28.9K
14:48 436.28 436.60 436.28 436.60 18.6K
14:49 436.63 437.02 436.63 437.02 26.1K
14:50 437.03 437.20 437.03 437.20 16.9K
14:51 437.24 437.43 437.24 437.43 15.9K
14:52 437.58 437.70 437.53 437.70 15.4K
14:53 437.70 437.72 437.66 437.72 9.6K
14:54 437.73 437.73 437.61 437.61 12.2K
14:55 437.59 437.59 437.38 437.39 16.5K
14:56 437.39 437.44 437.39 437.41 7.8K
14:57 437.41 437.41 437.27 437.27 11.6K
14:58 437.30 437.41 437.29 437.40 16.6K
14:59 437.40 437.40 437.10 437.10 24.3K
15:00 437.07 437.22 437.07 437.22 14.3K
15:01 437.25 437.46 437.25 437.42 14.8K
15:02 437.45 437.45 437.17 437.25 20.7K
15:03 437.25 437.30 437.20 437.20 13.8K
15:04 437.20 437.20 436.97 436.97 18.0K
15:05 436.97 436.99 436.91 436.99 10.3K
15:06 436.99 437.09 436.98 437.05 12.5K
15:07 437.05 437.15 437.05 437.12 13.7K
15:08 437.14 437.22 437.06 437.20 19.4K
15:09 437.21 437.21 437.11 437.13 17.3K
15:10 437.14 437.25 437.12 437.25 15.9K
15:11 437.27 437.35 437.24 437.35 13.8K
15:12 437.35 437.50 437.33 437.50 12.7K
15:13 437.52 437.54 437.48 437.54 66.1K
15:14 437.59 437.64 437.48 437.48 15.2K
15:15 437.47 437.47 437.23 437.23 21.3K
15:16 437.23 437.35 437.20 437.35 22.6K
15:17 437.39 437.51 437.39 437.51 9.8K
15:18 437.55 437.57 437.54 437.54 13.2K
15:19 437.53 437.56 437.50 437.50 31.9K
15:20 437.49 437.59 437.49 437.59 14.4K
15:21 437.61 437.61 437.49 437.49 28.8K
15:22 437.48 437.52 437.47 437.52 55.9K
15:23 437.54 437.57 437.54 437.57 16.3K
15:24 437.54 437.54 437.35 437.35 19.1K
15:25 437.35 437.38 437.30 437.38 32.9K
15:26 437.38 437.46 437.31 437.40 28.5K
15:27 437.39 437.39 437.26 437.26 41.8K
15:28 437.24 437.24 437.01 437.01 27.1K
15:29 437.00 437.00 436.76 436.76 31.3K
15:30 436.76 436.81 436.60 436.81 42.8K
15:31 436.80 436.83 436.67 436.79 22.7K
15:32 436.81 436.99 436.76 436.97 38.3K
15:33 436.97 436.97 436.82 436.95 30.7K
15:34 436.99 436.99 436.93 436.94 13.5K
15:35 436.94 436.96 436.88 436.88 24.8K
15:36 436.88 436.88 436.60 436.64 40.5K
15:37 436.62 436.69 436.62 436.64 27.3K
15:38 436.64 436.65 436.58 436.58 28.9K
15:39 436.58 436.58 436.25 436.31 32.4K
15:40 436.31 436.49 436.27 436.49 46.1K
15:41 436.50 436.94 436.50 436.94 45.6K
15:42 437.00 437.05 436.97 436.97 46.8K
15:43 436.96 436.96 436.55 436.55 45.6K
15:44 436.54 436.54 436.39 436.41 23.7K
15:45 436.41 436.63 436.41 436.61 40.3K
15:46 436.63 436.91 436.63 436.91 48.2K
15:47 436.87 437.03 436.87 437.03 30.5K
15:48 437.00 437.00 436.75 436.75 42.6K
15:49 436.77 437.21 436.77 437.20 61.0K
15:50 437.02 437.36 436.91 436.91 93.7K
15:51 436.91 436.91 436.81 436.86 58.9K
15:52 437.00 437.35 437.00 437.35 72.6K
15:53 437.32 437.47 437.32 437.40 65.7K
15:54 437.42 437.74 437.41 437.74 82.9K
15:55 437.74 437.74 437.16 437.16 217.8K
15:56 437.13 437.16 436.88 436.90 132.4K
15:57 436.82 436.97 436.82 436.94 165.1K
15:58 436.89 436.98 436.89 436.98 249.3K
15:59 436.90 437.08 436.90 436.91 4,080.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据