Dow Jones Building Materials & Fixtures (DJUSBD)

DJUSBD
🏛️ 美国 →
2,373.60
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
2024-12-31 2,228.67 2,237.11 2,214.10 2,219.96 16.1M
2024-12-30 2,234.78 2,234.78 2,202.79 2,222.24 16.5M
2024-12-27 2,255.73 2,270.10 2,234.75 2,245.89 14.2M
2024-12-26 2,263.29 2,274.88 2,258.86 2,269.90 15.2M
2024-12-25 2,259.25 2,271.87 2,255.57 2,271.87 8.2M
2024-12-24 2,259.25 2,271.87 2,255.57 2,271.87 8.2M
2024-12-23 2,257.82 2,262.40 2,240.95 2,259.18 22.1M
2024-12-20 2,234.24 2,278.75 2,225.46 2,259.31 76.5M
2024-12-19 2,271.91 2,291.92 2,233.54 2,235.05 33.7M
2024-12-18 2,354.78 2,365.42 2,262.69 2,263.48 32.9M
2024-12-17 2,373.56 2,375.76 2,348.66 2,351.71 33.7M
2024-12-16 2,394.33 2,405.03 2,384.92 2,385.47 28.6M
2024-12-13 2,409.48 2,416.93 2,388.57 2,395.53 19.8M
2024-12-12 2,430.36 2,431.44 2,411.59 2,413.13 21.3M
2024-12-11 2,426.68 2,434.57 2,417.15 2,428.95 26.7M
2024-12-10 2,431.83 2,431.83 2,399.19 2,413.45 28.9M
2024-12-09 2,481.27 2,483.43 2,434.83 2,444.49 30.9M
2024-12-06 2,484.66 2,494.14 2,474.23 2,481.31 24.6M
2024-12-05 2,498.85 2,498.85 2,475.48 2,477.28 24.2M
2024-12-04 2,497.49 2,502.77 2,487.19 2,499.61 21.3M
2024-12-03 2,515.25 2,518.79 2,486.46 2,501.07 20.1M
2024-12-02 2,525.74 2,529.00 2,504.07 2,511.74 21.7M
2024-11-29 2,517.75 2,538.05 2,517.75 2,524.15 14.1M
2024-11-27 2,534.46 2,541.45 2,510.64 2,512.42 20.5M
2024-11-26 2,536.70 2,536.70 2,507.44 2,525.50 28.7M
2024-11-25 2,501.96 2,557.14 2,501.96 2,545.62 42.6M
2024-11-22 2,475.35 2,499.40 2,475.33 2,497.50 23.8M
2024-11-21 2,437.00 2,480.91 2,432.36 2,472.38 29.9M
2024-11-20 2,439.92 2,441.81 2,417.40 2,433.51 24.3M
2024-11-19 2,420.25 2,443.23 2,405.76 2,435.63 28.4M
2024-11-18 2,437.07 2,452.27 2,430.04 2,436.90 25.7M
2024-11-15 2,463.72 2,463.72 2,434.18 2,439.08 25.4M
2024-11-14 2,489.74 2,494.16 2,464.16 2,469.85 27.4M
2024-11-13 2,487.28 2,510.85 2,485.03 2,487.32 28.4M
2024-11-12 2,510.96 2,513.55 2,471.27 2,476.94 27.1M
2024-11-11 2,503.65 2,525.74 2,503.65 2,516.54 28.6M
2024-11-08 2,471.05 2,509.07 2,468.65 2,496.93 30.5M
2024-11-07 2,471.56 2,486.57 2,462.86 2,470.17 48.4M
2024-11-06 2,420.86 2,474.46 2,420.86 2,461.98 55.2M
2024-11-05 2,355.28 2,404.42 2,355.28 2,403.34 25.9M
2024-11-04 2,366.77 2,378.42 2,348.59 2,355.80 27.8M
2024-11-01 2,352.79 2,370.83 2,344.45 2,345.47 22.8M
2024-10-31 2,353.42 2,361.24 2,336.61 2,342.02 28.2M
2024-10-30 2,361.24 2,378.93 2,348.28 2,364.51 33.3M
2024-10-29 2,366.13 2,369.79 2,342.81 2,365.82 35.7M
2024-10-28 2,361.18 2,389.79 2,361.18 2,384.32 33.7M
2024-10-25 2,374.82 2,382.46 2,346.99 2,355.29 24.4M
2024-10-24 2,382.41 2,382.41 2,344.18 2,368.06 31.5M
2024-10-23 2,375.59 2,400.43 2,366.97 2,383.42 25.3M
2024-10-22 2,423.21 2,428.82 2,384.11 2,384.23 27.3M
2024-10-21 2,461.59 2,465.83 2,431.56 2,437.05 20.2M
2024-10-18 2,460.52 2,469.05 2,449.02 2,464.05 21.1M
2024-10-17 2,454.70 2,465.13 2,449.81 2,457.71 20.8M
2024-10-16 2,443.81 2,459.21 2,442.84 2,446.03 21.4M
2024-10-15 2,453.04 2,472.35 2,441.89 2,443.02 24.2M
2024-10-14 2,422.80 2,453.50 2,420.14 2,451.18 18.5M
2024-10-11 2,391.90 2,425.60 2,389.86 2,421.61 20.9M
2024-10-10 2,404.25 2,408.66 2,386.26 2,392.96 22.3M
2024-10-09 2,396.04 2,419.41 2,393.70 2,418.46 22.0M
2024-10-08 2,381.07 2,397.80 2,372.77 2,390.81 23.8M
2024-10-07 2,361.36 2,375.75 2,341.70 2,371.56 20.6M
2024-10-04 2,381.48 2,385.32 2,349.26 2,373.23 21.4M
2024-10-03 2,377.48 2,379.20 2,357.03 2,370.27 21.8M
2024-10-02 2,376.45 2,398.24 2,369.09 2,381.83 21.2M
2024-10-01 2,413.35 2,416.60 2,373.53 2,393.33 23.2M
2024-09-30 2,398.72 2,414.03 2,384.31 2,412.30 27.2M
2024-09-27 2,404.19 2,422.91 2,395.09 2,406.00 24.1M
2024-09-26 2,404.81 2,422.05 2,396.35 2,402.67 23.9M
2024-09-25 2,397.24 2,403.92 2,378.77 2,387.49 24.0M
2024-09-24 2,397.56 2,405.02 2,385.31 2,392.16 24.0M
2024-09-23 2,391.44 2,411.24 2,383.12 2,400.92 26.8M
2024-09-20 2,399.31 2,403.21 2,381.43 2,388.33 74.3M
2024-09-19 2,384.47 2,403.02 2,368.66 2,401.30 29.4M
2024-09-18 2,347.60 2,382.71 2,332.21 2,340.24 28.1M
2024-09-17 2,329.14 2,346.75 2,319.42 2,340.20 23.8M
2024-09-16 2,302.56 2,325.34 2,293.48 2,320.94 22.8M
2024-09-13 2,269.83 2,303.70 2,269.83 2,291.53 24.4M
2024-09-12 2,226.16 2,258.58 2,217.41 2,258.15 24.0M
2024-09-11 2,200.07 2,226.08 2,153.09 2,224.61 26.7M
2024-09-10 2,199.38 2,211.81 2,182.76 2,209.52 27.0M
2024-09-09 2,176.84 2,192.93 2,172.65 2,179.41 33.4M
2024-09-06 2,187.18 2,210.04 2,163.14 2,169.85 29.2M
2024-09-05 2,187.95 2,194.46 2,154.75 2,172.37 25.2M
2024-09-04 2,209.83 2,210.81 2,179.41 2,190.55 24.5M
2024-09-03 2,282.36 2,283.87 2,203.29 2,212.23 24.2M
2024-08-30 2,253.60 2,288.24 2,242.38 2,285.37 28.2M
2024-08-29 2,242.35 2,264.55 2,226.27 2,240.70 20.1M
2024-08-28 2,239.83 2,248.94 2,224.34 2,232.05 19.2M
2024-08-27 2,259.94 2,259.94 2,231.81 2,243.12 22.6M
2024-08-26 2,282.27 2,295.26 2,266.62 2,268.85 23.8M
2024-08-23 2,240.30 2,284.37 2,238.05 2,277.79 27.0M
2024-08-22 2,231.06 2,241.28 2,216.83 2,228.43 20.2M
2024-08-21 2,206.95 2,234.55 2,206.95 2,230.77 21.9M
2024-08-20 2,201.57 2,211.63 2,190.44 2,198.22 17.1M
2024-08-19 2,183.17 2,200.82 2,179.06 2,200.72 19.2M
2024-08-16 2,199.01 2,202.13 2,173.34 2,177.22 22.1M
2024-08-15 2,180.56 2,205.57 2,174.44 2,203.43 28.1M
2024-08-14 2,156.91 2,166.68 2,145.69 2,159.42 28.4M
2024-08-13 2,119.10 2,153.21 2,117.23 2,148.65 22.7M
2024-08-12 2,122.15 2,125.74 2,096.87 2,107.32 25.9M
2024-08-09 2,117.01 2,134.84 2,101.58 2,123.99 23.0M
2024-08-08 2,087.60 2,128.31 2,087.60 2,117.05 33.8M
2024-08-07 2,129.74 2,150.22 2,072.17 2,075.22 38.1M
2024-08-06 2,075.46 2,142.68 2,065.25 2,114.60 33.9M
2024-08-05 2,139.82 2,139.82 2,051.51 2,096.66 39.1M
2024-08-02 2,184.68 2,184.68 2,119.85 2,145.08 37.6M
2024-08-01 2,264.22 2,282.06 2,197.83 2,213.20 31.9M
2024-07-31 2,264.94 2,298.14 2,258.20 2,261.90 41.9M
2024-07-30 2,241.10 2,262.94 2,226.19 2,238.60 27.3M
2024-07-29 2,215.28 2,234.90 2,208.83 2,228.62 29.4M
2024-07-26 2,172.19 2,225.99 2,172.19 2,210.73 32.0M
2024-07-25 2,126.46 2,186.25 2,121.84 2,145.54 41.1M
2024-07-24 2,192.47 2,192.47 2,128.86 2,129.64 36.7M
2024-07-23 2,190.57 2,211.82 2,179.72 2,203.80 36.6M
2024-07-22 2,155.57 2,181.47 2,139.42 2,180.38 24.6M
2024-07-19 2,163.93 2,164.56 2,140.22 2,143.78 24.7M
2024-07-18 2,169.96 2,209.73 2,152.29 2,158.39 30.3M
2024-07-17 2,213.54 2,214.09 2,170.98 2,170.98 30.6M
2024-07-16 2,162.26 2,231.59 2,162.26 2,228.86 32.4M
2024-07-15 2,149.22 2,178.68 2,148.30 2,151.87 28.6M
2024-07-12 2,142.76 2,167.45 2,142.13 2,147.07 28.4M
2024-07-11 2,086.44 2,142.25 2,086.44 2,134.76 39.4M
2024-07-10 2,034.69 2,071.10 2,034.07 2,069.74 26.3M
2024-07-09 2,031.01 2,044.04 2,024.52 2,030.68 24.9M
2024-07-08 2,028.01 2,045.99 2,027.40 2,032.78 22.4M
2024-07-05 2,025.78 2,025.78 2,002.20 2,022.49 24.7M
2024-07-03 2,015.32 2,030.62 2,009.04 2,028.12 16.1M
2024-07-02 1,997.41 2,013.00 1,993.02 2,012.15 29.0M
2024-07-01 2,043.78 2,055.49 2,001.39 2,001.97 28.7M
2024-06-28 2,048.91 2,072.16 2,033.98 2,042.82 103.3M
2024-06-27 2,030.37 2,047.92 2,030.31 2,045.44 30.4M
2024-06-26 2,039.35 2,039.35 2,017.49 2,028.94 28.8M
2024-06-25 2,075.80 2,075.80 2,025.12 2,042.22 34.8M
2024-06-24 2,071.96 2,099.57 2,066.59 2,079.73 30.9M
2024-06-21 2,079.72 2,079.89 2,043.25 2,070.74 50.5M
2024-06-20 2,110.19 2,110.19 2,069.73 2,080.42 25.5M
2024-06-18 2,103.81 2,118.38 2,088.55 2,117.73 22.2M
2024-06-17 2,079.84 2,112.15 2,073.03 2,108.86 21.5M
2024-06-14 2,100.75 2,100.75 2,057.13 2,083.38 20.6M
2024-06-13 2,097.17 2,110.04 2,075.16 2,107.08 19.7M
2024-06-12 2,061.54 2,116.12 2,061.54 2,098.33 28.1M
2024-06-11 2,051.60 2,051.60 2,028.86 2,048.25 18.0M
2024-06-10 2,032.47 2,055.70 2,027.80 2,054.50 18.9M
2024-06-07 2,048.28 2,048.28 2,017.79 2,040.42 20.5M
2024-06-06 2,082.19 2,082.19 2,046.34 2,053.29 19.1M
2024-06-05 2,060.42 2,084.92 2,053.97 2,084.51 19.4M
2024-06-04 2,073.78 2,080.71 2,051.17 2,057.34 23.9M
2024-06-03 2,113.42 2,124.74 2,053.07 2,077.74 24.6M
2024-05-31 2,098.50 2,111.99 2,065.66 2,111.05 42.6M
2024-05-30 2,076.62 2,101.67 2,075.11 2,097.33 19.1M
2024-05-29 2,097.40 2,097.80 2,073.93 2,074.50 24.3M
2024-05-28 2,153.67 2,154.74 2,107.15 2,111.75 22.3M
2024-05-24 2,130.65 2,154.86 2,129.00 2,153.05 16.1M
2024-05-23 2,148.36 2,153.60 2,122.76 2,126.89 22.0M
2024-05-22 2,148.57 2,155.77 2,129.14 2,142.56 25.2M
2024-05-21 2,142.04 2,159.47 2,128.93 2,157.32 29.5M
2024-05-20 2,132.60 2,154.77 2,132.60 2,143.22 28.6M
2024-05-17 2,128.15 2,135.57 2,123.99 2,132.84 19.1M
2024-05-16 2,171.77 2,175.23 2,126.53 2,126.85 24.9M
2024-05-15 2,164.43 2,182.89 2,164.43 2,175.07 22.8M
2024-05-14 2,141.51 2,153.33 2,138.69 2,151.02 21.4M
2024-05-13 2,163.78 2,168.32 2,138.12 2,138.66 20.6M
2024-05-10 2,163.74 2,172.65 2,155.09 2,158.90 19.4M
2024-05-09 2,131.23 2,160.93 2,131.23 2,159.28 21.5M
2024-05-08 2,123.51 2,132.41 2,119.06 2,130.89 20.7M
2024-05-07 2,125.02 2,135.26 2,123.46 2,125.90 30.5M
2024-05-06 2,109.63 2,141.02 2,109.63 2,140.05 22.6M
2024-05-03 2,100.93 2,120.92 2,097.38 2,103.30 24.9M
2024-05-02 2,068.33 2,078.77 2,042.81 2,073.61 25.6M
2024-05-01 2,068.28 2,093.32 2,040.55 2,056.64 36.5M
2024-04-30 2,081.99 2,117.34 2,068.15 2,068.68 30.6M
2024-04-29 2,082.19 2,097.06 2,082.19 2,088.82 30.3M
2024-04-26 2,060.89 2,086.58 2,059.93 2,080.98 26.7M
2024-04-25 2,026.84 2,063.73 2,004.49 2,056.79 33.8M
2024-04-24 2,045.67 2,064.73 2,013.29 2,033.48 31.2M
2024-04-23 2,013.47 2,048.59 2,009.29 2,044.72 28.5M
2024-04-22 2,004.76 2,039.20 2,004.28 2,020.28 25.0M
2024-04-19 2,017.86 2,033.01 1,993.85 2,001.54 23.4M
2024-04-18 2,033.95 2,049.90 2,012.88 2,014.92 20.2M
2024-04-17 2,041.25 2,053.57 2,015.37 2,025.74 20.6M
2024-04-16 2,047.88 2,047.88 2,019.21 2,038.83 20.2M
2024-04-15 2,084.38 2,108.11 2,048.75 2,052.19 19.7M
2024-04-12 2,079.43 2,081.05 2,065.20 2,078.23 22.6M
2024-04-11 2,088.45 2,093.65 2,076.14 2,084.94 18.1M
2024-04-10 2,128.77 2,128.77 2,076.15 2,085.99 22.5M
2024-04-09 2,144.01 2,153.45 2,100.74 2,135.24 17.7M
2024-04-08 2,142.75 2,153.89 2,138.87 2,143.58 17.9M
2024-04-05 2,111.12 2,146.00 2,111.12 2,141.33 17.9M
2024-04-04 2,146.65 2,166.23 2,103.30 2,108.94 23.4M
2024-04-03 2,121.89 2,147.99 2,120.10 2,139.64 20.7M
2024-04-02 2,137.85 2,137.85 2,110.51 2,123.78 23.6M
2024-04-01 2,172.78 2,172.78 2,142.21 2,143.55 20.2M
2024-03-28 2,164.67 2,174.98 2,156.51 2,171.75 23.6M
2024-03-27 2,154.04 2,163.78 2,147.82 2,163.27 17.3M
2024-03-26 2,143.91 2,154.14 2,141.80 2,145.36 21.1M
2024-03-25 2,152.81 2,154.41 2,142.42 2,143.42 18.9M
2024-03-22 2,179.99 2,179.99 2,152.77 2,154.63 20.7M
2024-03-21 2,147.42 2,184.19 2,147.42 2,180.79 25.8M
2024-03-20 2,119.53 2,147.94 2,117.15 2,142.66 19.9M
2024-03-19 2,090.71 2,118.50 2,089.59 2,117.02 22.2M
2024-03-18 2,094.53 2,111.02 2,089.60 2,090.85 20.9M
2024-03-15 2,090.29 2,105.93 2,078.40 2,092.21 48.3M
2024-03-14 2,100.33 2,111.62 2,079.75 2,093.77 33.9M
2024-03-13 2,102.87 2,111.54 2,092.74 2,098.37 27.8M
2024-03-12 2,077.59 2,106.53 2,072.44 2,103.21 19.9M
2024-03-11 2,091.83 2,091.83 2,056.02 2,076.41 21.9M
2024-03-08 2,125.71 2,136.86 2,092.19 2,095.37 23.6M
2024-03-07 2,090.12 2,125.07 2,090.12 2,122.02 22.7M
2024-03-06 2,072.65 2,097.66 2,072.65 2,087.42 25.2M
2024-03-05 2,087.84 2,098.86 2,060.69 2,069.74 32.2M
2024-03-04 2,075.90 2,100.97 2,075.90 2,091.10 39.1M
2024-03-01 2,049.79 2,076.71 2,044.75 2,074.36 24.0M
2024-02-29 2,042.71 2,054.10 2,041.31 2,050.22 38.7M
2024-02-28 2,035.61 2,050.46 2,033.09 2,041.29 20.7M
2024-02-27 2,022.51 2,039.62 2,022.51 2,037.91 24.8M
2024-02-26 2,011.20 2,023.10 2,009.37 2,017.97 24.2M
2024-02-23 2,006.11 2,015.98 1,998.30 2,010.80 22.0M
2024-02-22 1,983.52 2,005.44 1,983.52 2,003.08 24.8M
2024-02-21 1,960.80 1,975.96 1,959.99 1,973.46 22.0M
2024-02-20 1,955.41 1,965.70 1,944.87 1,962.29 27.3M
2024-02-16 1,980.14 1,988.87 1,961.79 1,962.46 25.4M
2024-02-15 1,971.70 1,977.27 1,961.64 1,974.53 23.2M
2024-02-14 1,936.69 1,968.28 1,936.69 1,964.69 26.8M
2024-02-13 1,959.76 1,959.76 1,908.42 1,929.29 30.5M
2024-02-12 1,966.22 1,978.63 1,960.71 1,968.59 24.5M
2024-02-09 1,953.21 1,966.35 1,950.15 1,965.50 29.1M
2024-02-08 1,933.92 1,956.37 1,933.92 1,955.22 32.5M
2024-02-07 1,903.72 1,943.08 1,903.72 1,930.18 35.0M
2024-02-06 1,894.58 1,900.38 1,888.21 1,897.48 32.9M
2024-02-05 1,922.84 1,922.84 1,883.23 1,895.08 30.2M
2024-02-02 1,908.06 1,933.70 1,889.15 1,927.00 25.0M
2024-02-01 1,868.54 1,911.43 1,868.54 1,910.94 26.8M
2024-01-31 1,898.33 1,898.33 1,856.72 1,859.58 35.5M
2024-01-30 1,897.21 1,906.62 1,880.64 1,900.88 30.7M
2024-01-29 1,868.01 1,899.65 1,866.55 1,899.08 26.1M
2024-01-26 1,871.42 1,877.47 1,859.37 1,867.04 26.8M
2024-01-25 1,840.69 1,871.21 1,840.69 1,871.10 25.4M
2024-01-24 1,865.88 1,876.53 1,839.39 1,839.93 21.7M
2024-01-23 1,888.90 1,892.47 1,858.44 1,864.62 24.3M
2024-01-22 1,868.45 1,893.81 1,868.45 1,890.09 19.4M
2024-01-19 1,856.08 1,868.95 1,840.73 1,865.01 22.1M
2024-01-18 1,838.01 1,856.73 1,832.06 1,855.10 18.0M
2024-01-17 1,828.89 1,839.03 1,819.98 1,833.93 24.1M
2024-01-16 1,849.96 1,849.96 1,823.82 1,834.52 26.6M
2024-01-12 1,866.38 1,868.73 1,841.86 1,853.29 18.4M
2024-01-11 1,863.40 1,864.23 1,841.53 1,861.12 19.5M
2024-01-10 1,856.86 1,865.45 1,853.08 1,864.46 21.0M
2024-01-09 1,843.45 1,856.36 1,834.31 1,856.36 17.8M
2024-01-08 1,831.39 1,853.67 1,827.21 1,852.57 20.1M
2024-01-05 1,816.82 1,839.53 1,811.70 1,829.20 20.4M
2024-01-04 1,812.53 1,831.99 1,808.43 1,819.68 24.8M
2024-01-03 1,847.36 1,847.36 1,811.27 1,813.52 24.8M
2024-01-02 1,881.85 1,881.85 1,851.11 1,860.10 23.2M