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
09:30 437.19 437.19 436.24 436.52 174.2K
09:31 436.52 438.15 436.52 438.15 15.1K
09:32 438.15 438.59 438.15 438.59 13.0K
09:33 438.66 439.06 438.65 439.05 10.3K
09:34 438.94 438.99 438.86 438.99 6.5K
09:35 438.97 438.97 438.63 438.96 17.8K
09:36 438.95 439.73 438.88 439.36 19.5K
09:37 439.37 439.37 439.20 439.26 19.4K
09:38 439.23 439.31 439.18 439.23 13.1K
09:39 439.18 439.25 439.14 439.25 28.0K
09:40 439.30 439.45 439.11 439.15 12.8K
09:41 439.14 439.25 439.03 439.20 19.6K
09:42 439.21 439.21 439.10 439.20 12.3K
09:43 439.23 439.34 439.23 439.30 11.8K
09:44 439.21 439.47 439.21 439.47 37.9K
09:45 439.53 439.58 439.23 439.23 31.3K
09:46 439.13 439.44 439.11 439.41 94.9K
09:47 439.39 439.44 439.23 439.26 23.3K
09:48 439.26 439.34 439.11 439.11 33.0K
09:49 439.13 439.13 438.98 439.03 21.3K
09:50 439.04 439.28 439.04 439.12 28.4K
09:51 439.02 439.07 438.97 438.97 25.0K
09:52 438.97 439.04 438.97 439.04 9.0K
09:53 439.04 439.33 438.93 438.99 39.9K
09:54 438.98 439.08 438.98 439.08 16.8K
09:55 439.08 439.29 439.08 439.29 20.9K
09:56 439.28 439.28 439.06 439.06 26.3K
09:57 439.02 439.02 438.76 438.76 9.3K
09:58 438.77 438.77 438.42 438.52 49.1K
09:59 438.48 438.75 438.48 438.75 26.4K
10:00 438.76 438.76 438.33 438.44 25.7K
10:01 438.44 438.56 438.39 438.56 30.0K
10:02 438.65 438.67 438.62 438.67 35.4K
10:03 438.67 438.67 438.59 438.66 20.0K
10:04 438.66 438.86 438.66 438.85 14.8K
10:05 438.80 438.87 438.77 438.83 27.0K
10:06 438.78 438.82 438.46 438.54 25.2K
10:07 438.54 438.72 438.41 438.68 10.0K
10:08 438.66 438.75 438.64 438.68 14.2K
10:09 438.79 438.86 438.78 438.79 18.1K
10:10 438.79 438.90 438.76 438.90 14.7K
10:11 439.00 439.56 439.00 439.56 37.2K
10:12 439.56 439.56 439.51 439.53 18.9K
10:13 439.54 439.63 439.53 439.60 36.4K
10:14 439.61 439.64 439.55 439.64 11.5K
10:15 439.64 439.64 439.43 439.58 13.2K
10:16 439.57 439.59 439.55 439.59 9.2K
10:17 439.59 439.74 439.56 439.74 19.6K
10:18 439.72 439.72 439.46 439.46 18.9K
10:19 439.50 439.54 439.42 439.42 21.2K
10:20 439.42 439.42 439.28 439.34 18.5K
10:21 439.33 439.35 439.27 439.28 11.3K
10:22 439.27 439.30 439.24 439.28 13.4K
10:23 439.29 439.44 439.29 439.44 7.7K
10:24 439.37 439.41 439.29 439.41 23.6K
10:25 439.38 439.42 439.31 439.31 11.4K
10:26 439.31 439.37 439.31 439.37 4.3K
10:27 439.37 439.37 439.25 439.25 14.3K
10:28 439.19 439.48 439.19 439.44 48.7K
10:29 439.43 439.58 439.43 439.54 48.0K
10:30 439.53 439.58 439.19 439.19 21.8K
10:31 439.18 439.24 439.14 439.24 35.3K
10:32 439.22 439.32 439.22 439.30 14.1K
10:33 439.30 439.30 439.17 439.19 29.9K
10:34 439.18 439.25 439.11 439.20 35.6K
10:35 439.21 439.21 439.00 439.07 14.7K
10:36 439.07 439.08 439.03 439.03 7.1K
10:37 438.97 439.05 438.95 439.02 33.4K
10:38 439.02 439.07 439.00 439.03 23.4K
10:39 439.07 439.33 439.07 439.28 43.1K
10:40 439.27 439.59 439.27 439.52 17.2K
10:41 439.51 439.51 439.34 439.35 15.0K
10:42 439.37 439.40 439.29 439.31 16.7K
10:43 439.41 439.41 439.28 439.31 5.7K
10:44 439.31 439.31 439.12 439.12 15.9K
10:45 439.11 439.11 439.00 439.02 14.5K
10:46 439.03 439.09 438.98 438.98 6.8K
10:47 438.97 439.01 438.92 438.99 5.7K
10:48 438.99 438.99 438.94 438.94 10.1K
10:49 438.98 439.00 438.88 438.88 10.1K
10:50 438.89 438.89 438.80 438.82 17.9K
10:51 438.89 438.91 438.83 438.91 14.1K
10:52 438.91 438.95 438.89 438.94 10.6K
10:53 438.94 438.96 438.94 438.94 10.9K
10:54 438.94 438.94 438.80 438.83 12.4K
10:55 438.76 438.76 438.69 438.69 7.9K
10:56 438.72 438.72 438.64 438.65 16.9K
10:57 438.65 438.83 438.65 438.81 22.0K
10:58 438.90 439.05 438.90 439.00 21.7K
10:59 439.00 439.02 438.91 438.98 14.4K
11:00 439.05 439.15 439.03 439.14 17.4K
11:01 439.14 439.14 438.99 438.99 20.6K
11:02 438.99 439.15 438.98 439.14 25.1K
11:03 439.14 439.15 439.09 439.11 15.0K
11:04 439.12 439.20 439.11 439.11 14.7K
11:05 439.12 439.24 439.12 439.19 12.2K
11:06 439.19 439.21 439.18 439.18 9.4K
11:07 439.20 439.35 439.20 439.25 18.5K
11:08 439.23 439.23 439.12 439.16 31.2K
11:09 439.16 439.20 439.13 439.15 20.3K
11:10 439.14 439.17 439.05 439.05 16.2K
11:11 439.11 439.23 439.10 439.10 21.2K
11:12 439.10 439.12 438.99 438.99 16.3K
11:13 438.99 439.01 438.94 438.94 20.4K
11:14 438.96 438.98 438.73 438.73 20.4K
11:15 438.71 438.85 438.70 438.83 19.3K
11:16 438.85 438.93 438.85 438.91 15.9K
11:17 438.90 439.06 438.89 439.06 18.0K
11:18 439.06 439.06 438.82 438.82 20.9K
11:19 438.81 438.85 438.79 438.85 8.6K
11:20 438.83 438.83 438.77 438.79 12.7K
11:21 438.79 438.79 438.66 438.66 19.1K
11:22 438.66 438.66 438.51 438.51 51.4K
11:23 438.54 438.62 438.54 438.62 16.4K
11:24 438.63 438.67 438.57 438.60 12.9K
11:25 438.60 438.64 438.48 438.48 14.5K
11:26 438.36 438.36 437.66 437.73 72.0K
11:27 437.73 437.97 437.73 437.97 11.3K
11:28 437.97 438.02 437.93 437.93 10.6K
11:29 437.90 438.09 437.90 438.07 14.6K
11:30 438.14 438.39 438.14 438.39 8.0K
11:31 438.48 438.51 438.45 438.45 17.4K
11:32 438.46 438.46 438.37 438.37 14.3K
11:33 438.36 438.46 438.36 438.44 7.3K
11:34 438.43 438.43 438.07 438.07 15.6K
11:35 438.07 438.30 438.07 438.16 17.0K
11:36 438.16 438.21 437.96 437.99 18.5K
11:37 437.99 438.01 437.91 438.00 9.2K
11:38 438.02 438.05 437.96 437.96 22.4K
11:39 437.98 438.02 437.93 437.99 8.1K
11:40 438.03 438.03 438.00 438.00 9.4K
11:41 438.02 438.11 438.02 438.02 12.4K
11:42 438.03 438.03 437.89 437.89 11.6K
11:43 437.89 437.95 437.88 437.95 13.2K
11:44 437.91 437.91 437.82 437.83 9.8K
11:45 437.87 437.87 437.82 437.84 7.6K
11:46 437.86 437.95 437.54 437.56 18.6K
11:47 437.61 437.63 437.59 437.60 10.3K
11:48 437.60 437.61 437.54 437.58 14.5K
11:49 437.59 437.68 437.55 437.67 12.4K
11:50 437.67 437.67 437.52 437.52 8.8K
11:51 437.52 437.52 437.41 437.47 18.8K
11:52 437.47 437.52 437.21 437.21 43.4K
11:53 437.21 437.26 437.13 437.19 67.6K
11:54 437.17 437.22 437.16 437.22 15.8K
11:55 437.23 437.23 437.10 437.10 16.9K
11:56 437.11 437.15 437.10 437.15 9.9K
11:57 437.31 437.33 437.17 437.17 24.7K
11:58 437.17 437.19 436.84 436.84 15.1K
11:59 436.84 436.84 436.74 436.75 13.4K
12:00 436.74 436.79 436.69 436.69 15.6K
12:01 436.69 436.77 436.68 436.70 18.9K
12:02 436.66 436.90 436.65 436.90 16.6K
12:03 436.91 436.97 436.80 436.80 9.2K
12:04 436.79 436.94 436.77 436.92 31.7K
12:05 436.87 436.90 436.68 436.68 21.4K
12:06 436.59 436.59 436.36 436.36 12.2K
12:07 436.37 436.50 436.36 436.46 85.6K
12:08 436.51 436.79 436.51 436.77 21.6K
12:09 436.80 436.83 436.75 436.75 15.1K
12:10 436.78 436.78 436.63 436.63 24.1K
12:11 436.62 436.62 436.17 436.17 29.0K
12:12 436.17 436.21 436.17 436.20 37.1K
12:13 436.22 436.22 436.14 436.22 47.2K
12:14 436.18 436.32 436.13 436.31 24.7K
12:15 436.28 436.31 436.23 436.31 15.6K
12:16 436.34 436.38 436.29 436.29 15.7K
12:17 436.32 436.73 436.30 436.73 20.1K
12:18 436.73 436.93 436.73 436.93 12.7K
12:19 436.93 437.14 436.90 437.14 13.6K
12:20 437.13 437.16 437.02 437.02 23.1K
12:21 437.01 437.07 437.01 437.04 13.6K
12:22 437.04 437.05 436.98 437.02 11.3K
12:23 437.07 437.15 437.07 437.15 7.3K
12:24 437.15 437.33 437.15 437.33 11.9K
12:25 437.35 437.35 437.16 437.20 21.1K
12:26 437.17 437.23 437.16 437.21 17.8K
12:27 437.21 437.58 437.21 437.58 37.9K
12:28 437.61 437.62 437.53 437.56 10.3K
12:29 437.63 437.65 437.61 437.61 6.1K
12:30 437.55 437.73 437.55 437.69 14.8K
12:31 437.78 438.03 437.78 438.01 37.3K
12:32 438.01 438.12 437.95 437.99 12.3K
12:33 437.97 437.97 437.83 437.84 13.0K
12:34 437.85 437.85 437.81 437.83 8.7K
12:35 437.88 437.89 437.88 437.88 7.1K
12:36 437.88 438.12 437.88 438.12 15.1K
12:37 438.07 438.16 437.99 438.16 12.5K
12:38 438.18 438.39 438.16 438.38 21.1K
12:39 438.38 438.63 438.38 438.63 18.9K
12:40 438.61 438.73 438.61 438.73 18.8K
12:41 438.70 438.70 438.63 438.63 15.2K
12:42 438.63 438.75 438.63 438.73 13.7K
12:43 438.72 438.75 438.44 438.44 20.8K
12:44 438.54 438.77 438.54 438.77 12.7K
12:45 438.81 438.89 438.77 438.89 11.8K
12:46 438.89 438.89 438.71 438.71 23.3K
12:47 438.71 438.81 438.71 438.80 35.2K
12:48 438.80 438.80 438.56 438.64 34.7K
12:49 438.72 438.79 438.72 438.77 9.0K
12:50 438.78 438.80 438.77 438.80 8.9K
12:51 438.73 438.80 438.73 438.78 14.4K
12:52 438.78 438.82 438.76 438.82 13.2K
12:53 438.80 438.89 438.80 438.84 9.4K
12:54 438.83 438.89 438.80 438.80 17.9K
12:55 438.78 438.78 438.56 438.56 11.4K
12:56 438.55 438.57 438.39 438.39 22.3K
12:57 438.39 438.39 438.23 438.23 15.3K
12:58 438.23 438.23 438.18 438.23 5.7K
12:59 438.24 438.24 438.07 438.07 14.5K
13:00 438.06 438.08 437.92 438.08 26.9K
13:01 438.08 438.13 438.07 438.09 8.5K
13:02 438.07 438.15 437.99 438.15 24.4K
13:03 438.12 438.16 438.10 438.14 5.9K
13:04 438.14 438.34 438.14 438.34 7.4K
13:05 438.34 438.39 438.23 438.23 14.8K
13:06 438.16 438.17 438.02 438.02 14.2K
13:07 438.02 438.14 438.01 438.14 15.6K
13:08 438.14 438.32 438.09 438.30 16.4K
13:09 438.30 438.30 438.20 438.28 6.8K
13:10 438.29 438.37 438.29 438.34 5.7K
13:11 438.34 438.34 438.28 438.28 5.2K
13:12 438.25 438.32 438.23 438.32 12.5K
13:13 438.32 438.38 438.27 438.27 13.1K
13:14 438.26 438.28 438.23 438.23 4.0K
13:15 438.23 438.25 438.22 438.25 12.7K
13:16 438.24 438.44 438.24 438.44 19.0K
13:17 438.44 438.45 438.39 438.43 20.3K
13:18 438.43 438.45 438.29 438.30 31.7K
13:19 438.30 438.32 438.30 438.30 9.2K
13:20 438.29 438.29 438.17 438.18 7.4K
13:21 438.18 438.19 438.15 438.17 13.1K
13:22 438.17 438.17 438.11 438.13 6.5K
13:23 438.13 438.13 438.04 438.11 9.3K
13:24 438.11 438.15 438.08 438.15 15.4K
13:25 438.15 438.23 438.12 438.22 8.0K
13:26 438.24 438.24 438.06 438.06 18.5K
13:27 438.06 438.07 438.05 438.06 4.2K
13:28 438.04 438.20 438.03 438.16 26.9K
13:29 438.16 438.30 438.16 438.22 9.0K
13:30 438.22 438.23 438.22 438.23 6.1K
13:31 438.23 438.23 438.19 438.19 5.1K
13:32 438.19 438.25 438.18 438.25 8.0K
13:33 438.25 438.25 438.22 438.22 5.0K
13:34 438.22 438.25 438.22 438.25 8.8K
13:35 438.25 438.29 438.25 438.25 12.2K
13:36 438.22 438.22 438.13 438.16 27.2K
13:37 438.16 438.16 438.02 438.05 27.4K
13:38 438.05 438.09 438.04 438.08 19.6K
13:39 438.08 438.08 438.01 438.04 7.1K
13:40 437.98 437.98 437.71 437.71 38.2K
13:41 437.71 437.72 437.63 437.63 5.8K
13:42 437.62 437.64 437.58 437.60 11.1K
13:43 437.58 437.60 437.58 437.58 7.3K
13:44 437.61 437.61 437.58 437.59 5.0K
13:45 437.59 437.59 437.44 437.44 6.5K
13:46 437.44 437.44 437.04 437.08 24.9K
13:47 437.10 437.22 437.09 437.14 10.3K
13:48 437.12 437.18 437.12 437.12 11.0K
13:49 437.01 437.09 437.01 437.06 13.2K
13:50 437.06 437.22 437.06 437.22 9.2K
13:51 437.20 437.25 437.13 437.25 19.1K
13:52 437.25 437.25 437.00 437.03 12.8K
13:53 437.03 437.03 436.91 436.91 19.2K
13:54 436.91 437.05 436.91 437.05 16.6K
13:55 437.05 437.18 437.05 437.16 11.1K
13:56 437.17 437.17 437.14 437.16 6.5K
13:57 437.16 437.16 437.06 437.06 8.5K
13:58 437.06 437.11 437.06 437.08 14.1K
13:59 437.08 437.10 436.98 436.98 8.2K
14:00 436.94 436.98 436.93 436.96 8.2K
14:01 436.96 436.97 436.79 436.80 20.6K
14:02 436.81 436.85 436.74 436.85 27.8K
14:03 436.85 436.85 436.78 436.80 9.1K
14:04 436.76 436.83 436.72 436.75 19.1K
14:05 436.75 436.77 436.61 436.65 6.7K
14:06 436.61 436.88 436.61 436.88 29.3K
14:07 436.91 436.93 436.88 436.90 12.7K
14:08 436.90 436.90 436.78 436.78 9.3K
14:09 436.78 436.86 436.78 436.84 8.6K
14:10 436.84 436.92 436.83 436.91 18.8K
14:11 436.97 436.99 436.86 436.98 29.2K
14:12 436.98 437.04 436.96 436.96 20.8K
14:13 436.98 437.27 436.98 437.27 18.0K
14:14 437.30 437.34 437.30 437.30 7.4K
14:15 437.32 437.43 437.28 437.43 17.7K
14:16 437.47 437.50 437.40 437.50 14.7K
14:17 437.50 437.50 437.32 437.32 17.4K
14:18 437.29 437.29 437.26 437.27 16.7K
14:19 437.28 437.43 437.28 437.39 20.6K
14:20 437.38 437.38 437.18 437.25 15.1K
14:21 437.23 437.23 437.19 437.20 5.5K
14:22 437.22 437.26 437.20 437.26 8.2K
14:23 437.34 437.43 437.34 437.40 15.1K
14:24 437.38 437.54 437.37 437.53 11.7K
14:25 437.53 437.55 437.44 437.46 29.4K
14:26 437.44 437.44 437.35 437.42 14.7K
14:27 437.42 437.51 437.40 437.51 10.1K
14:28 437.52 437.58 437.52 437.54 7.1K
14:29 437.55 437.56 437.51 437.51 10.3K
14:30 437.52 437.52 437.44 437.44 16.3K
14:31 437.45 437.52 437.45 437.51 18.8K
14:32 437.51 437.64 437.51 437.64 8.5K
14:33 437.63 437.67 437.58 437.67 13.1K
14:34 437.67 437.72 437.62 437.64 15.4K
14:35 437.64 437.64 437.60 437.60 7.1K
14:36 437.60 437.65 437.58 437.64 13.0K
14:37 437.64 437.79 437.64 437.79 12.3K
14:38 437.79 437.94 437.79 437.93 10.1K
14:39 437.92 437.97 437.92 437.92 20.3K
14:40 437.92 437.93 437.89 437.89 17.9K
14:41 437.89 437.89 437.78 437.84 10.1K
14:42 437.88 437.89 437.75 437.75 9.8K
14:43 437.75 437.81 437.72 437.72 12.5K
14:44 437.73 437.81 437.70 437.81 21.1K
14:45 437.81 437.97 437.78 437.96 43.0K
14:46 437.96 437.97 437.92 437.93 15.5K
14:47 437.93 438.04 437.93 437.99 50.7K
14:48 437.98 437.98 437.78 437.80 39.5K
14:49 437.83 437.89 437.83 437.85 13.8K
14:50 437.85 437.91 437.85 437.91 10.8K
14:51 437.89 437.90 437.86 437.90 16.3K
14:52 437.90 437.95 437.89 437.95 20.5K
14:53 437.95 438.02 437.94 438.02 11.4K
14:54 438.02 438.03 437.98 437.98 25.3K
14:55 437.97 438.03 437.97 438.02 18.4K
14:56 438.02 438.02 437.88 437.88 15.0K
14:57 437.86 438.06 437.85 438.01 17.3K
14:58 438.02 438.12 438.01 438.12 23.8K
14:59 438.12 438.13 438.09 438.10 23.3K
15:00 438.11 438.11 437.72 437.72 25.3K
15:01 437.73 437.79 437.73 437.74 11.9K
15:02 437.66 437.66 437.47 437.60 12.6K
15:03 437.64 437.65 437.44 437.44 12.2K
15:04 437.46 437.46 437.40 437.40 15.4K
15:05 437.37 437.37 437.25 437.25 18.7K
15:06 437.23 437.23 437.11 437.12 15.8K
15:07 437.13 437.27 437.13 437.27 15.2K
15:08 437.27 437.32 437.26 437.26 7.1K
15:09 437.28 437.41 437.26 437.41 20.1K
15:10 437.41 437.57 437.40 437.54 21.3K
15:11 437.56 437.72 437.56 437.72 17.6K
15:12 437.72 437.73 437.58 437.63 19.4K
15:13 437.65 437.65 437.50 437.50 19.1K
15:14 437.47 437.51 437.47 437.50 20.2K
15:15 437.57 437.61 437.50 437.50 15.8K
15:16 437.50 437.64 437.50 437.63 21.8K
15:17 437.63 437.64 437.58 437.63 51.0K
15:18 437.66 437.76 437.66 437.73 15.1K
15:19 437.74 437.93 437.74 437.93 49.5K
15:20 437.93 437.98 437.90 437.90 22.0K
15:21 437.91 438.26 437.90 438.26 34.1K
15:22 438.27 438.30 438.24 438.24 10.6K
15:23 438.25 438.30 438.17 438.17 32.6K
15:24 438.14 438.14 438.02 438.02 25.2K
15:25 438.02 438.02 437.87 437.87 12.0K
15:26 437.82 437.83 437.74 437.82 61.6K
15:27 437.84 438.08 437.84 438.04 45.3K
15:28 438.03 438.09 438.02 438.02 28.3K
15:29 438.02 438.07 438.02 438.07 36.9K
15:30 438.03 438.03 437.87 437.87 22.9K
15:31 437.90 438.09 437.90 437.98 62.4K
15:32 438.03 438.23 438.03 438.07 51.5K
15:33 438.05 438.06 437.97 438.05 32.6K
15:34 438.03 438.04 437.88 437.88 18.6K
15:35 437.86 437.86 437.60 437.60 32.6K
15:36 437.58 437.62 437.58 437.62 20.1K
15:37 437.61 437.77 437.61 437.77 23.0K
15:38 437.80 437.82 437.60 437.60 35.7K
15:39 437.59 437.76 437.51 437.76 34.5K
15:40 437.78 437.80 437.51 437.51 76.7K
15:41 437.52 437.58 437.43 437.46 45.3K
15:42 437.47 437.51 437.31 437.32 44.4K
15:43 437.35 437.42 437.28 437.42 46.9K
15:44 437.42 437.46 437.40 437.40 21.7K
15:45 437.40 437.40 437.23 437.23 31.7K
15:46 437.22 437.38 437.20 437.38 38.5K
15:47 437.40 437.45 437.39 437.41 58.2K
15:48 437.39 437.45 437.35 437.40 34.4K
15:49 437.33 437.44 437.26 437.44 44.8K
15:50 437.51 437.72 437.51 437.64 111.5K
15:51 437.63 437.77 437.63 437.68 43.2K
15:52 437.69 437.69 437.38 437.49 51.9K
15:53 437.40 437.70 437.32 437.66 83.7K
15:54 437.66 437.69 437.54 437.55 134.8K
15:55 437.32 437.32 436.95 437.10 132.3K
15:56 437.24 437.29 437.09 437.09 118.1K
15:57 437.08 437.13 437.05 437.10 127.7K
15:58 437.10 437.30 437.07 437.16 326.8K
15:59 437.23 437.28 437.04 437.13 3,397.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据