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
09:30 443.04 443.31 441.54 441.54 698.2K
09:31 441.53 441.54 440.59 440.59 18.2K
09:32 440.55 440.69 440.39 440.66 83.4K
09:33 440.68 440.68 440.40 440.64 26.6K
09:34 440.40 440.70 440.34 440.59 75.1K
09:35 440.71 440.71 440.31 440.44 37.3K
09:36 440.52 440.68 440.26 440.26 13.1K
09:37 440.26 440.30 440.22 440.30 13.9K
09:38 440.42 440.47 440.34 440.43 15.4K
09:39 440.60 440.60 440.49 440.50 20.5K
09:40 440.30 440.41 440.22 440.27 29.2K
09:41 440.07 440.22 439.59 439.76 19.6K
09:42 439.92 440.25 439.92 440.19 33.9K
09:43 440.12 440.27 440.12 440.27 25.1K
09:44 440.27 440.27 440.09 440.18 20.4K
09:45 439.90 440.30 439.90 440.27 45.0K
09:46 440.27 440.54 440.27 440.54 19.4K
09:47 440.66 440.79 440.64 440.79 20.9K
09:48 440.79 440.90 440.79 440.81 14.0K
09:49 440.77 440.81 440.57 440.81 17.8K
09:50 440.81 440.86 440.81 440.85 39.9K
09:51 440.85 441.14 440.66 441.14 17.7K
09:52 441.14 441.41 441.14 441.21 54.2K
09:53 441.21 441.40 441.21 441.36 30.9K
09:54 441.33 441.33 441.16 441.16 18.2K
09:55 441.10 441.10 440.72 440.88 17.5K
09:56 440.91 440.91 440.83 440.86 15.1K
09:57 440.79 440.95 440.74 440.95 15.6K
09:58 440.90 440.90 440.83 440.83 10.8K
09:59 440.84 440.84 440.67 440.69 16.1K
10:00 440.72 440.72 440.24 440.31 42.1K
10:01 440.37 440.60 440.37 440.50 38.3K
10:02 440.55 440.56 440.33 440.34 22.8K
10:03 440.33 440.49 440.33 440.39 35.1K
10:04 440.39 440.39 440.28 440.33 26.0K
10:05 440.33 440.33 440.22 440.33 41.6K
10:06 440.32 440.84 440.32 440.79 25.2K
10:07 440.78 440.99 440.66 440.92 17.6K
10:08 440.92 440.93 440.89 440.92 33.6K
10:09 440.90 440.90 440.50 440.57 18.5K
10:10 440.37 440.38 440.16 440.25 14.3K
10:11 440.23 440.23 440.14 440.14 11.4K
10:12 440.14 440.29 439.99 439.99 12.0K
10:13 440.02 440.08 439.90 440.08 30.4K
10:14 440.09 440.09 440.02 440.05 4.7K
10:15 440.10 440.26 440.10 440.22 12.9K
10:16 440.21 440.26 440.13 440.26 80.3K
10:17 440.26 440.46 440.24 440.46 15.6K
10:18 440.46 440.48 440.13 440.13 12.3K
10:19 440.13 440.19 440.12 440.12 17.8K
10:20 440.13 440.13 440.00 440.01 13.6K
10:21 440.01 440.07 440.01 440.07 14.1K
10:22 440.07 440.07 439.85 439.88 9.1K
10:23 439.92 439.98 439.84 439.98 12.9K
10:24 439.98 440.03 439.82 439.84 12.5K
10:25 439.84 439.84 439.56 439.66 16.0K
10:26 439.68 439.69 439.37 439.37 24.2K
10:27 439.37 439.42 439.37 439.41 121.2K
10:28 439.42 439.69 439.36 439.69 21.4K
10:29 439.73 439.73 439.59 439.72 9.6K
10:30 439.72 439.93 439.72 439.93 63.8K
10:31 439.94 440.25 439.84 440.24 24.3K
10:32 440.23 440.23 440.06 440.18 22.6K
10:33 440.17 440.27 440.08 440.26 34.2K
10:34 440.27 440.84 440.24 440.73 66.1K
10:35 440.72 440.72 440.66 440.67 41.1K
10:36 440.65 440.67 440.65 440.65 12.9K
10:37 440.70 440.70 440.63 440.63 47.0K
10:38 440.63 440.63 440.40 440.40 30.1K
10:39 440.40 440.47 440.40 440.41 110.1K
10:40 440.47 440.47 440.22 440.22 28.2K
10:41 440.19 440.19 440.01 440.01 20.5K
10:42 440.00 440.13 440.00 440.12 16.5K
10:43 440.13 440.13 440.01 440.01 18.9K
10:44 439.93 439.93 439.78 439.80 13.4K
10:45 439.79 439.93 439.64 439.91 38.1K
10:46 439.91 439.91 439.82 439.84 16.9K
10:47 439.87 439.89 439.54 439.55 46.8K
10:48 439.55 439.55 439.51 439.52 23.4K
10:49 439.52 439.55 439.41 439.43 15.9K
10:50 439.43 439.47 439.31 439.32 15.0K
10:51 439.32 439.35 439.22 439.29 19.2K
10:52 439.26 440.06 439.25 440.06 46.1K
10:53 440.07 440.08 439.92 439.94 17.8K
10:54 439.94 439.94 439.68 439.69 16.7K
10:55 439.69 439.69 439.39 439.65 41.6K
10:56 439.64 439.65 439.53 439.53 31.1K
10:57 439.48 439.61 439.37 439.38 44.2K
10:58 439.39 439.54 439.39 439.48 12.8K
10:59 439.48 439.50 439.39 439.48 15.2K
11:00 439.48 439.68 439.48 439.62 22.9K
11:01 439.64 439.64 439.57 439.61 15.2K
11:02 439.62 439.64 439.45 439.45 39.0K
11:03 439.46 439.74 439.46 439.58 28.2K
11:04 439.58 439.61 439.46 439.46 28.2K
11:05 439.42 439.57 439.39 439.54 18.8K
11:06 439.54 439.54 439.44 439.47 19.2K
11:07 439.49 439.50 439.15 439.15 28.9K
11:08 439.15 439.24 439.13 439.14 13.9K
11:09 439.22 439.33 439.20 439.33 32.9K
11:10 439.33 439.38 439.03 439.07 56.4K
11:11 439.11 439.17 439.02 439.02 20.4K
11:12 439.02 439.10 438.96 439.10 21.5K
11:13 439.07 439.23 439.07 439.23 19.5K
11:14 439.24 439.25 438.93 438.96 12.5K
11:15 438.95 439.03 438.95 439.03 21.4K
11:16 439.13 439.13 438.97 438.97 44.5K
11:17 438.97 438.98 438.93 438.97 8.6K
11:18 438.92 439.05 438.92 439.02 23.5K
11:19 439.02 439.02 438.83 438.83 11.1K
11:20 438.81 438.85 438.79 438.79 11.6K
11:21 438.82 438.85 438.75 438.78 16.7K
11:22 438.77 438.78 438.63 438.63 8.3K
11:23 438.63 438.65 438.62 438.65 11.0K
11:24 439.10 439.23 439.10 439.17 38.3K
11:25 439.19 439.22 439.17 439.17 9.5K
11:26 439.17 439.17 438.86 438.86 13.6K
11:27 438.86 438.93 438.86 438.93 4.8K
11:28 438.93 438.93 438.78 438.79 14.5K
11:29 438.79 438.79 438.71 438.71 18.8K
11:30 438.70 438.87 438.69 438.81 39.4K
11:31 438.84 438.84 438.64 438.64 13.5K
11:32 438.64 438.74 438.38 438.38 29.4K
11:33 438.39 438.41 438.32 438.32 25.4K
11:34 438.32 438.39 438.31 438.39 27.5K
11:35 438.41 438.41 438.18 438.18 33.2K
11:36 438.23 438.23 438.00 438.00 27.4K
11:37 438.00 438.13 438.00 438.13 12.6K
11:38 438.13 438.18 438.08 438.18 42.4K
11:39 438.17 438.24 438.17 438.21 23.6K
11:40 438.21 438.33 438.19 438.19 10.1K
11:41 438.19 438.34 438.19 438.34 22.7K
11:42 438.34 438.47 438.34 438.43 35.6K
11:43 438.43 438.55 438.38 438.39 16.4K
11:44 438.31 438.31 438.03 438.03 12.9K
11:45 438.02 438.10 438.02 438.02 62.2K
11:46 438.02 438.09 438.02 438.02 16.4K
11:47 438.02 438.06 438.02 438.06 8.8K
11:48 438.13 438.30 438.13 438.28 16.3K
11:49 438.28 438.36 438.10 438.10 28.3K
11:50 438.10 438.14 437.77 437.77 18.6K
11:51 437.75 437.87 437.75 437.75 19.2K
11:52 437.76 437.93 437.76 437.93 52.2K
11:53 437.93 437.97 437.91 437.92 9.6K
11:54 437.94 438.01 437.94 437.99 42.0K
11:55 438.02 438.19 438.02 438.19 18.8K
11:56 438.28 438.40 438.27 438.40 7.7K
11:57 438.40 438.40 438.27 438.30 9.9K
11:58 438.30 438.43 438.29 438.42 8.3K
11:59 438.42 438.42 438.36 438.40 48.7K
12:00 438.40 438.58 438.39 438.58 37.8K
12:01 438.59 438.73 438.59 438.70 22.5K
12:02 438.70 439.09 438.70 439.09 7.4K
12:03 439.09 439.10 439.03 439.04 15.6K
12:04 439.04 439.04 438.98 438.98 10.6K
12:05 438.98 438.98 438.90 438.90 11.8K
12:06 438.90 439.06 438.89 439.06 14.2K
12:07 439.06 439.35 439.06 439.35 9.0K
12:08 439.34 439.49 439.34 439.49 19.0K
12:09 439.49 439.49 439.42 439.42 8.5K
12:10 439.42 439.44 439.40 439.44 6.9K
12:11 439.44 439.59 439.44 439.57 14.2K
12:12 439.63 439.63 439.52 439.53 10.1K
12:13 439.53 439.61 439.52 439.61 6.9K
12:14 439.62 439.64 439.57 439.58 32.8K
12:15 439.58 439.60 439.54 439.55 10.7K
12:16 439.57 439.59 439.55 439.55 6.1K
12:17 439.57 439.74 439.57 439.74 16.0K
12:18 439.74 439.81 439.74 439.74 14.1K
12:19 439.77 439.83 439.77 439.83 35.2K
12:20 439.79 439.79 439.69 439.79 15.8K
12:21 439.79 439.79 439.64 439.64 18.6K
12:22 439.61 439.65 439.56 439.56 15.9K
12:23 439.56 439.59 439.52 439.59 11.5K
12:24 439.59 439.65 439.56 439.56 10.2K
12:25 439.54 439.56 439.51 439.51 10.5K
12:26 439.51 439.51 439.43 439.43 8.3K
12:27 439.43 439.61 439.43 439.61 31.5K
12:28 439.61 439.71 439.61 439.70 24.0K
12:29 439.76 439.76 439.60 439.60 11.9K
12:30 439.60 439.64 439.58 439.64 37.3K
12:31 439.64 439.64 439.50 439.50 13.2K
12:32 439.48 439.49 439.44 439.45 6.1K
12:33 439.45 439.49 439.45 439.47 19.3K
12:34 439.47 439.57 439.47 439.56 9.0K
12:35 439.56 439.83 439.55 439.83 36.0K
12:36 439.82 439.82 439.69 439.69 9.7K
12:37 439.69 439.69 439.50 439.50 20.8K
12:38 439.49 439.52 439.41 439.52 10.9K
12:39 439.51 439.60 439.51 439.60 11.5K
12:40 439.58 439.62 439.58 439.61 11.3K
12:41 439.61 439.66 439.58 439.59 35.5K
12:42 439.59 439.61 439.53 439.56 19.4K
12:43 439.54 439.62 439.54 439.62 28.8K
12:44 439.62 439.65 439.62 439.65 26.2K
12:45 439.66 439.67 439.62 439.62 14.5K
12:46 439.62 439.65 439.60 439.61 123.9K
12:47 439.59 439.68 439.59 439.67 21.6K
12:48 439.67 439.70 439.63 439.64 14.7K
12:49 439.64 439.66 439.63 439.66 7.3K
12:50 439.67 439.67 439.52 439.52 24.2K
12:51 439.51 439.51 439.39 439.39 15.1K
12:52 439.39 439.39 439.35 439.35 4.6K
12:53 439.34 439.34 439.30 439.30 9.9K
12:54 439.30 439.31 439.24 439.29 10.5K
12:55 439.28 439.28 439.18 439.18 11.1K
12:56 439.15 439.15 439.10 439.10 8.4K
12:57 439.10 439.10 438.94 438.95 14.5K
12:58 438.95 438.97 438.82 438.84 29.3K
12:59 438.85 438.95 438.84 438.95 26.9K
13:00 438.95 439.08 438.94 439.08 12.4K
13:01 439.10 439.15 439.10 439.13 11.1K
13:02 439.13 439.15 439.13 439.14 14.3K
13:03 439.14 439.42 439.14 439.42 10.2K
13:04 439.42 439.42 439.40 439.41 20.7K
13:05 439.41 439.41 439.33 439.33 5.7K
13:06 439.33 439.48 439.32 439.48 15.7K
13:07 439.49 439.49 439.47 439.47 3.4K
13:08 439.47 439.49 439.37 439.42 50.5K
13:09 439.44 439.55 439.44 439.44 16.1K
13:10 439.44 439.44 439.42 439.42 12.4K
13:11 439.42 439.44 439.40 439.44 26.6K
13:12 439.44 439.45 439.43 439.45 8.4K
13:13 439.45 439.47 439.44 439.47 23.2K
13:14 439.47 439.50 439.46 439.50 5.7K
13:15 439.50 439.74 439.50 439.74 30.7K
13:16 439.76 439.88 439.75 439.87 11.6K
13:17 439.87 439.89 439.87 439.89 7.5K
13:18 439.90 440.04 439.87 440.04 13.2K
13:19 440.05 440.12 440.05 440.09 5.3K
13:20 440.09 440.10 439.90 439.91 20.9K
13:21 439.91 439.99 439.91 439.99 5.4K
13:22 440.04 440.04 439.99 439.99 11.8K
13:23 439.96 439.96 439.74 439.74 13.5K
13:24 439.74 439.78 439.74 439.75 5.5K
13:25 439.75 439.75 439.58 439.58 11.6K
13:26 439.59 439.59 439.52 439.53 9.6K
13:27 439.53 439.57 439.53 439.55 10.5K
13:28 439.57 439.58 439.51 439.51 7.8K
13:29 439.51 439.75 439.50 439.75 24.2K
13:30 439.74 439.76 439.66 439.66 5.8K
13:31 439.66 439.71 439.65 439.67 5.2K
13:32 439.67 439.77 439.66 439.77 28.3K
13:33 439.76 439.97 439.76 439.97 22.9K
13:34 440.02 440.03 439.95 440.03 11.5K
13:35 440.03 440.04 440.00 440.02 6.5K
13:36 440.02 440.15 440.02 440.13 12.1K
13:37 440.14 440.36 440.14 440.36 11.1K
13:38 440.36 440.44 440.30 440.41 55.4K
13:39 440.42 440.44 440.35 440.39 19.2K
13:40 440.34 440.35 440.26 440.26 18.6K
13:41 440.26 440.26 439.98 439.98 23.0K
13:42 439.97 439.98 439.92 439.92 9.8K
13:43 439.92 439.96 439.91 439.93 9.0K
13:44 439.94 439.94 439.81 439.82 13.5K
13:45 439.80 439.85 439.80 439.85 44.4K
13:46 439.85 439.88 439.83 439.88 18.4K
13:47 439.89 439.92 439.87 439.88 13.2K
13:48 439.86 439.87 439.77 439.83 20.8K
13:49 439.83 439.99 439.83 439.99 15.4K
13:50 439.99 440.02 439.88 439.88 35.9K
13:51 439.88 439.88 439.80 439.80 19.7K
13:52 439.80 439.80 439.77 439.77 10.6K
13:53 439.80 439.88 439.79 439.88 16.7K
13:54 439.88 439.88 439.82 439.83 11.5K
13:55 439.83 439.87 439.70 439.70 29.7K
13:56 439.71 439.71 439.39 439.41 27.9K
13:57 439.45 439.45 439.16 439.17 25.5K
13:58 439.17 439.22 439.12 439.14 52.9K
13:59 439.11 439.16 438.89 438.89 35.8K
14:00 438.89 439.05 438.89 438.99 50.0K
14:01 438.97 439.00 438.60 438.60 80.2K
14:02 438.60 438.60 438.34 438.49 74.5K
14:03 438.49 438.49 438.26 438.39 26.8K
14:04 438.38 438.75 438.38 438.75 39.2K
14:05 438.75 438.91 438.75 438.86 13.3K
14:06 438.86 438.91 438.82 438.90 19.8K
14:07 438.90 438.90 438.77 438.80 22.9K
14:08 438.79 438.79 438.59 438.59 58.0K
14:09 438.59 438.63 438.59 438.63 13.6K
14:10 438.63 438.63 438.56 438.56 10.0K
14:11 438.61 438.73 438.61 438.69 21.9K
14:12 438.69 438.85 438.67 438.85 24.5K
14:13 438.88 438.93 438.86 438.89 30.7K
14:14 438.91 438.97 438.88 438.95 28.8K
14:15 438.96 438.96 438.83 438.90 25.4K
14:16 438.89 438.93 438.89 438.92 16.3K
14:17 438.90 438.90 438.75 438.75 32.2K
14:18 438.75 438.75 438.68 438.68 11.8K
14:19 438.70 438.70 438.60 438.60 14.8K
14:20 438.59 438.59 438.50 438.50 55.3K
14:21 438.50 438.55 438.50 438.51 26.2K
14:22 438.52 438.56 438.51 438.51 19.3K
14:23 438.51 438.51 438.47 438.49 13.9K
14:24 438.49 438.56 438.47 438.48 22.6K
14:25 438.44 438.44 438.38 438.40 88.0K
14:26 438.40 438.47 438.35 438.47 27.8K
14:27 438.51 438.73 438.51 438.73 29.7K
14:28 438.73 438.79 438.70 438.79 14.5K
14:29 438.78 438.85 438.74 438.75 21.2K
14:30 438.73 438.75 438.71 438.75 10.8K
14:31 438.76 438.83 438.76 438.83 21.6K
14:32 438.83 438.83 438.80 438.83 28.8K
14:33 438.83 439.04 438.83 439.04 18.1K
14:34 439.04 439.05 438.98 438.98 16.1K
14:35 438.98 439.02 438.97 439.01 10.5K
14:36 439.01 439.08 439.01 439.08 9.7K
14:37 439.06 439.09 439.01 439.01 12.9K
14:38 439.01 439.01 438.92 438.92 17.7K
14:39 438.91 438.95 438.90 438.94 16.9K
14:40 438.95 438.95 438.90 438.90 12.1K
14:41 438.91 439.08 438.91 439.08 18.4K
14:42 439.09 439.18 439.09 439.18 16.5K
14:43 439.20 439.26 439.20 439.26 30.5K
14:44 439.25 439.43 439.25 439.43 13.0K
14:45 439.43 439.51 439.43 439.45 19.0K
14:46 439.45 439.53 439.43 439.43 16.1K
14:47 439.43 439.54 439.43 439.44 30.0K
14:48 439.43 439.43 439.40 439.42 7.4K
14:49 439.42 439.42 439.39 439.41 8.4K
14:50 439.42 439.48 439.42 439.45 13.7K
14:51 439.46 439.46 439.28 439.32 19.0K
14:52 439.27 439.27 439.09 439.09 40.6K
14:53 439.06 439.07 438.97 438.97 13.6K
14:54 438.96 439.04 438.95 439.04 40.0K
14:55 439.04 439.25 439.04 439.25 20.4K
14:56 439.25 439.46 439.25 439.46 21.8K
14:57 439.46 439.51 439.41 439.51 9.1K
14:58 439.51 439.63 439.51 439.63 31.7K
14:59 439.59 439.86 439.59 439.86 20.0K
15:00 439.86 440.00 439.86 440.00 14.2K
15:01 440.02 440.13 440.01 440.13 26.7K
15:02 440.15 440.21 440.09 440.21 13.9K
15:03 440.21 440.26 440.18 440.26 18.3K
15:04 440.21 440.24 440.05 440.12 27.9K
15:05 440.12 440.19 440.11 440.19 10.6K
15:06 440.19 440.24 440.17 440.24 24.7K
15:07 440.24 440.53 440.24 440.53 29.4K
15:08 440.52 440.58 440.46 440.46 23.8K
15:09 440.46 440.49 440.42 440.49 27.1K
15:10 440.49 440.51 440.46 440.46 12.8K
15:11 440.47 440.60 440.47 440.60 29.0K
15:12 440.60 440.60 440.47 440.47 43.3K
15:13 440.44 440.44 440.34 440.34 22.3K
15:14 440.34 440.40 440.34 440.34 28.7K
15:15 440.42 440.59 440.42 440.59 28.3K
15:16 440.59 440.81 440.59 440.81 33.3K
15:17 440.79 440.84 440.59 440.59 44.5K
15:18 440.59 440.67 440.59 440.67 18.7K
15:19 440.68 440.71 440.64 440.64 48.5K
15:20 440.64 440.66 440.59 440.63 16.6K
15:21 440.64 440.85 440.63 440.85 32.0K
15:22 440.84 440.94 440.84 440.89 32.8K
15:23 440.90 441.03 440.90 441.03 23.9K
15:24 441.05 441.13 441.04 441.13 19.1K
15:25 441.15 441.27 441.14 441.27 24.1K
15:26 441.26 441.34 441.26 441.32 97.2K
15:27 441.37 441.51 441.37 441.51 27.1K
15:28 441.51 441.51 441.44 441.51 22.8K
15:29 441.49 441.51 441.41 441.42 28.6K
15:30 441.40 441.40 441.02 441.02 42.7K
15:31 441.10 441.10 440.79 440.81 50.1K
15:32 440.81 441.05 440.81 441.05 29.6K
15:33 441.05 441.09 441.05 441.09 26.5K
15:34 441.09 441.09 440.96 440.96 33.6K
15:35 440.96 441.04 440.96 441.01 22.9K
15:36 441.00 441.00 440.73 440.75 80.7K
15:37 440.75 440.88 440.75 440.81 34.4K
15:38 440.81 440.81 440.74 440.78 44.2K
15:39 440.80 440.80 440.71 440.71 38.0K
15:40 440.77 440.89 440.76 440.89 45.8K
15:41 440.88 440.92 440.84 440.92 69.3K
15:42 440.97 441.07 440.97 441.06 48.3K
15:43 441.06 441.06 440.94 440.97 29.8K
15:44 440.98 440.99 440.75 440.75 48.1K
15:45 440.79 440.89 440.76 440.89 161.8K
15:46 440.91 441.14 440.91 441.12 36.2K
15:47 441.16 441.16 441.02 441.06 49.9K
15:48 441.06 441.11 441.03 441.03 47.4K
15:49 440.98 441.33 440.97 441.33 85.7K
15:50 441.40 441.40 440.90 441.01 279.9K
15:51 441.00 441.30 440.99 440.99 116.5K
15:52 441.02 441.08 440.91 440.96 133.4K
15:53 440.90 441.05 440.84 441.05 124.2K
15:54 441.05 441.30 441.01 441.30 193.1K
15:55 441.39 441.40 440.78 441.13 393.9K
15:56 440.97 441.26 440.70 440.73 211.2K
15:57 440.73 441.10 440.67 441.06 249.0K
15:58 441.17 441.17 440.85 440.93 370.8K
15:59 440.97 440.97 440.60 440.64 15,657.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据