DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ 美国 →
12,948.10
最后更新: 2025-10-07
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 11,673.23 11,673.23 11,634.86 11,646.81 13,419.2K
09:31 11,640.75 11,647.14 11,634.85 11,647.14 1,453.5K
09:32 11,650.19 11,651.01 11,637.42 11,640.20 876.1K
09:33 11,638.66 11,651.26 11,638.66 11,648.50 740.9K
09:34 11,650.80 11,665.24 11,649.22 11,665.24 734.5K
09:35 11,663.04 11,676.95 11,663.04 11,675.79 871.1K
09:36 11,675.59 11,684.04 11,663.88 11,684.04 765.3K
09:37 11,683.13 11,691.39 11,682.36 11,685.60 672.5K
09:38 11,687.74 11,688.17 11,678.35 11,681.94 969.7K
09:39 11,677.98 11,693.37 11,677.57 11,692.79 956.6K
09:40 11,694.40 11,701.54 11,694.05 11,700.28 1,466.3K
09:41 11,701.43 11,703.05 11,698.38 11,698.38 1,202.9K
09:42 11,699.72 11,704.97 11,699.15 11,700.30 1,070.8K
09:43 11,700.56 11,700.56 11,693.85 11,696.63 761.8K
09:44 11,694.69 11,697.35 11,693.44 11,695.15 863.0K
09:45 11,696.95 11,704.02 11,696.95 11,704.02 701.0K
09:46 11,704.84 11,704.84 11,686.88 11,687.43 594.8K
09:47 11,687.69 11,692.81 11,686.61 11,692.15 741.6K
09:48 11,694.85 11,694.85 11,679.64 11,679.64 1,189.0K
09:49 11,681.19 11,684.90 11,679.52 11,681.53 1,168.5K
09:50 11,682.74 11,691.79 11,681.51 11,689.14 621.0K
09:51 11,689.04 11,691.66 11,685.78 11,690.78 554.7K
09:52 11,691.76 11,692.12 11,690.18 11,690.79 485.8K
09:53 11,691.20 11,699.15 11,691.20 11,696.19 518.1K
09:54 11,697.04 11,703.05 11,696.55 11,702.08 544.8K
09:55 11,703.73 11,704.07 11,701.58 11,703.52 618.9K
09:56 11,704.25 11,709.97 11,704.25 11,707.17 594.2K
09:57 11,707.92 11,709.59 11,703.02 11,703.02 421.6K
09:58 11,703.07 11,704.50 11,699.29 11,701.68 459.6K
09:59 11,702.21 11,710.18 11,701.84 11,710.18 478.8K
10:00 11,711.85 11,715.94 11,708.25 11,708.36 623.8K
10:01 11,708.75 11,710.98 11,704.07 11,709.52 380.0K
10:02 11,711.36 11,711.36 11,697.81 11,700.18 518.3K
10:03 11,699.82 11,701.01 11,693.12 11,693.12 588.4K
10:04 11,692.75 11,698.02 11,691.85 11,695.64 487.4K
10:05 11,696.99 11,701.88 11,696.99 11,701.88 569.5K
10:06 11,699.90 11,705.98 11,699.90 11,705.98 522.5K
10:07 11,705.98 11,712.77 11,705.98 11,712.77 523.5K
10:08 11,712.23 11,719.99 11,711.60 11,718.81 537.3K
10:09 11,718.48 11,720.35 11,711.33 11,712.55 379.4K
10:10 11,714.05 11,718.13 11,714.05 11,715.07 596.1K
10:11 11,714.14 11,717.46 11,712.03 11,715.59 829.8K
10:12 11,715.33 11,716.82 11,707.85 11,707.85 1,158.2K
10:13 11,707.19 11,710.42 11,705.59 11,709.51 698.2K
10:14 11,707.59 11,707.59 11,703.12 11,705.35 996.2K
10:15 11,704.14 11,705.23 11,702.98 11,702.98 851.2K
10:16 11,705.07 11,705.07 11,698.21 11,698.99 721.2K
10:17 11,698.95 11,699.40 11,697.05 11,697.32 683.0K
10:18 11,697.00 11,697.00 11,688.95 11,688.95 768.9K
10:19 11,689.73 11,692.48 11,689.73 11,692.01 462.9K
10:20 11,694.75 11,695.50 11,692.73 11,694.05 579.1K
10:21 11,695.47 11,699.72 11,694.34 11,698.49 486.3K
10:22 11,695.35 11,695.35 11,687.12 11,689.66 285.3K
10:23 11,691.30 11,695.77 11,691.30 11,693.34 432.6K
10:24 11,693.84 11,698.21 11,693.84 11,697.59 524.8K
10:25 11,697.54 11,697.64 11,691.88 11,691.88 380.5K
10:26 11,693.32 11,695.50 11,688.30 11,688.39 386.9K
10:27 11,689.94 11,695.44 11,689.94 11,692.99 466.1K
10:28 11,693.87 11,694.11 11,691.14 11,691.09 390.0K
10:29 11,692.11 11,694.99 11,689.06 11,694.99 309.2K
10:30 11,695.61 11,699.30 11,694.88 11,697.84 255.3K
10:31 11,698.26 11,707.77 11,698.26 11,707.77 354.1K
10:32 11,706.90 11,709.15 11,704.27 11,705.69 321.1K
10:33 11,706.22 11,709.91 11,705.20 11,707.31 373.2K
10:34 11,705.41 11,707.63 11,703.12 11,707.30 222.2K
10:35 11,707.59 11,707.71 11,701.57 11,703.49 325.7K
10:36 11,706.66 11,707.11 11,704.15 11,706.95 326.2K
10:37 11,707.15 11,710.70 11,707.15 11,707.56 390.3K
10:38 11,708.10 11,713.07 11,708.10 11,712.21 322.5K
10:39 11,712.27 11,717.11 11,712.27 11,717.11 297.2K
10:40 11,716.13 11,716.86 11,709.57 11,709.57 226.6K
10:41 11,709.05 11,709.80 11,704.45 11,709.80 356.3K
10:42 11,710.88 11,711.55 11,706.03 11,711.43 517.5K
10:43 11,710.82 11,715.97 11,709.45 11,716.02 488.0K
10:44 11,714.02 11,714.02 11,707.27 11,707.27 402.1K
10:45 11,706.37 11,710.75 11,705.47 11,710.75 254.9K
10:46 11,711.89 11,714.27 11,708.05 11,708.47 239.2K
10:47 11,709.40 11,709.66 11,706.70 11,707.89 250.1K
10:48 11,710.13 11,712.38 11,704.68 11,707.27 295.9K
10:49 11,707.55 11,707.55 11,703.32 11,703.32 254.4K
10:50 11,704.43 11,706.39 11,701.09 11,702.07 221.6K
10:51 11,702.59 11,709.79 11,702.59 11,709.26 276.0K
10:52 11,708.82 11,712.16 11,708.82 11,709.37 337.9K
10:53 11,709.01 11,714.14 11,708.22 11,713.68 479.9K
10:54 11,714.63 11,714.63 11,708.75 11,708.93 357.0K
10:55 11,710.15 11,713.52 11,710.15 11,713.13 351.8K
10:56 11,713.17 11,716.05 11,710.43 11,710.43 330.9K
10:57 11,710.93 11,714.57 11,709.89 11,714.57 205.9K
10:58 11,714.90 11,717.59 11,713.35 11,716.96 329.0K
10:59 11,717.18 11,720.49 11,717.18 11,720.03 248.6K
11:00 11,719.62 11,722.46 11,719.12 11,720.52 327.4K
11:01 11,720.43 11,723.70 11,720.43 11,723.70 381.5K
11:02 11,723.21 11,723.81 11,721.27 11,723.62 242.2K
11:03 11,723.47 11,724.56 11,720.73 11,724.14 331.4K
11:04 11,723.78 11,724.39 11,722.22 11,723.97 367.0K
11:05 11,723.62 11,724.39 11,719.98 11,724.39 219.9K
11:06 11,723.38 11,724.25 11,722.08 11,722.08 242.8K
11:07 11,721.10 11,722.22 11,717.19 11,720.77 348.2K
11:08 11,718.69 11,722.64 11,717.54 11,721.99 209.3K
11:09 11,722.42 11,727.16 11,722.42 11,725.31 326.6K
11:10 11,724.33 11,724.33 11,723.09 11,723.73 292.1K
11:11 11,724.37 11,738.45 11,724.37 11,738.44 682.6K
11:12 11,738.95 11,744.07 11,738.95 11,744.07 364.3K
11:13 11,744.02 11,745.41 11,743.40 11,745.07 306.8K
11:14 11,745.74 11,745.88 11,742.72 11,745.83 207.0K
11:15 11,747.66 11,748.26 11,743.94 11,746.93 580.0K
11:16 11,746.02 11,746.02 11,739.79 11,743.13 265.4K
11:17 11,742.47 11,744.64 11,742.47 11,744.20 214.2K
11:18 11,745.09 11,745.57 11,741.58 11,743.47 296.2K
11:19 11,743.71 11,744.95 11,743.19 11,743.16 252.6K
11:20 11,744.05 11,745.54 11,743.66 11,744.47 249.3K
11:21 11,744.99 11,756.69 11,744.99 11,756.59 362.0K
11:22 11,754.93 11,754.93 11,749.25 11,750.33 253.1K
11:23 11,751.23 11,752.71 11,751.23 11,752.46 329.8K
11:24 11,752.36 11,752.36 11,749.22 11,749.22 310.3K
11:25 11,747.26 11,747.26 11,743.00 11,745.51 348.5K
11:26 11,746.46 11,747.16 11,743.53 11,744.12 238.8K
11:27 11,743.24 11,744.14 11,737.57 11,737.57 225.9K
11:28 11,738.73 11,749.17 11,738.73 11,749.17 394.4K
11:29 11,748.10 11,749.99 11,746.91 11,747.94 317.9K
11:30 11,749.08 11,750.59 11,746.93 11,747.18 299.2K
11:31 11,747.65 11,747.65 11,744.80 11,746.82 294.2K
11:32 11,745.02 11,749.12 11,744.71 11,749.12 214.0K
11:33 11,748.68 11,751.57 11,748.64 11,751.57 219.7K
11:34 11,751.06 11,751.06 11,748.69 11,749.48 298.6K
11:35 11,746.66 11,748.99 11,745.68 11,745.68 192.0K
11:36 11,746.68 11,748.02 11,745.85 11,747.96 216.0K
11:37 11,747.61 11,750.56 11,747.61 11,749.23 185.9K
11:38 11,748.76 11,752.77 11,748.76 11,752.77 195.3K
11:39 11,752.95 11,753.58 11,751.36 11,752.58 423.9K
11:40 11,753.05 11,753.82 11,751.01 11,751.16 293.6K
11:41 11,751.93 11,752.36 11,747.81 11,749.80 251.3K
11:42 11,751.58 11,751.58 11,748.68 11,749.32 210.5K
11:43 11,749.59 11,750.28 11,744.80 11,749.89 160.2K
11:44 11,749.61 11,749.61 11,747.73 11,749.51 146.1K
11:45 11,750.43 11,754.88 11,750.43 11,754.88 249.5K
11:46 11,754.37 11,754.37 11,751.36 11,754.11 171.0K
11:47 11,756.15 11,756.15 11,754.83 11,755.34 210.1K
11:48 11,756.02 11,756.02 11,752.69 11,755.30 168.4K
11:49 11,755.79 11,762.50 11,755.39 11,762.50 277.5K
11:50 11,763.05 11,766.40 11,762.53 11,765.51 246.2K
11:51 11,766.34 11,769.86 11,766.34 11,766.63 220.0K
11:52 11,766.48 11,771.20 11,766.48 11,771.20 177.1K
11:53 11,771.14 11,777.89 11,771.14 11,777.89 524.1K
11:54 11,778.62 11,783.40 11,775.97 11,783.40 211.8K
11:55 11,779.60 11,779.60 11,772.67 11,773.68 226.2K
11:56 11,773.60 11,778.83 11,773.60 11,778.61 232.1K
11:57 11,780.49 11,780.49 11,772.81 11,774.10 206.4K
11:58 11,773.06 11,781.01 11,773.06 11,781.01 245.1K
11:59 11,780.76 11,782.95 11,780.05 11,780.05 205.9K
12:00 11,779.12 11,779.12 11,775.20 11,776.66 190.6K
12:01 11,775.90 11,775.90 11,765.09 11,765.09 299.2K
12:02 11,764.16 11,766.54 11,763.90 11,766.19 228.5K
12:03 11,765.50 11,768.86 11,765.50 11,768.86 253.5K
12:04 11,769.45 11,771.01 11,765.99 11,769.60 203.6K
12:05 11,770.99 11,774.46 11,769.64 11,771.29 218.8K
12:06 11,769.93 11,774.14 11,768.29 11,773.93 171.0K
12:07 11,771.63 11,776.96 11,771.63 11,776.92 365.3K
12:08 11,777.12 11,779.48 11,776.92 11,777.73 255.4K
12:09 11,777.28 11,783.40 11,777.28 11,781.61 275.3K
12:10 11,781.45 11,781.45 11,775.35 11,775.35 162.5K
12:11 11,775.15 11,778.53 11,774.74 11,778.51 179.5K
12:12 11,776.25 11,777.21 11,774.83 11,777.21 171.0K
12:13 11,778.49 11,778.66 11,774.00 11,774.00 266.4K
12:14 11,772.37 11,776.43 11,770.61 11,776.43 227.9K
12:15 11,775.58 11,775.58 11,771.72 11,771.72 190.2K
12:16 11,772.46 11,772.88 11,770.65 11,770.65 276.0K
12:17 11,770.61 11,773.37 11,770.17 11,771.05 156.5K
12:18 11,771.56 11,774.70 11,771.11 11,774.19 229.5K
12:19 11,774.47 11,774.47 11,772.89 11,773.41 172.5K
12:20 11,772.39 11,772.39 11,764.86 11,765.21 245.4K
12:21 11,765.84 11,766.75 11,763.07 11,765.52 240.4K
12:22 11,766.84 11,768.71 11,766.10 11,767.43 267.7K
12:23 11,767.38 11,767.38 11,762.56 11,762.64 268.0K
12:24 11,761.35 11,761.35 11,753.09 11,753.09 262.3K
12:25 11,756.33 11,758.43 11,754.90 11,758.43 214.9K
12:26 11,759.19 11,760.05 11,757.53 11,759.08 245.3K
12:27 11,757.55 11,759.31 11,754.17 11,754.19 327.6K
12:28 11,754.71 11,755.18 11,750.80 11,751.02 231.9K
12:29 11,751.71 11,752.70 11,747.27 11,748.39 535.1K
12:30 11,748.67 11,754.91 11,748.67 11,752.09 262.8K
12:31 11,751.15 11,755.38 11,751.15 11,755.38 307.8K
12:32 11,755.85 11,756.93 11,753.64 11,754.35 418.0K
12:33 11,756.59 11,757.46 11,752.11 11,754.25 366.6K
12:34 11,753.30 11,759.44 11,753.30 11,759.44 291.5K
12:35 11,760.44 11,764.42 11,759.37 11,763.07 638.9K
12:36 11,762.37 11,766.08 11,761.25 11,764.44 422.7K
12:37 11,761.76 11,765.46 11,761.76 11,763.07 290.3K
12:38 11,763.11 11,765.61 11,763.11 11,765.61 277.3K
12:39 11,765.42 11,767.05 11,762.93 11,767.05 414.3K
12:40 11,768.99 11,769.12 11,763.25 11,764.43 344.6K
12:41 11,763.01 11,763.01 11,759.45 11,759.45 351.5K
12:42 11,760.20 11,763.24 11,758.89 11,761.16 311.1K
12:43 11,761.77 11,765.52 11,761.77 11,765.52 376.1K
12:44 11,764.96 11,766.92 11,764.96 11,766.92 271.5K
12:45 11,766.51 11,770.52 11,766.36 11,770.10 398.3K
12:46 11,768.65 11,770.13 11,766.54 11,769.51 393.9K
12:47 11,769.43 11,771.17 11,765.33 11,765.33 326.2K
12:48 11,768.63 11,773.76 11,768.63 11,770.73 288.7K
12:49 11,771.24 11,772.77 11,769.85 11,772.23 288.9K
12:50 11,781.90 11,790.65 11,781.27 11,789.46 765.6K
12:51 11,790.20 11,795.68 11,790.11 11,795.68 414.1K
12:52 11,794.47 11,795.99 11,791.19 11,792.29 456.2K
12:53 11,794.62 11,800.46 11,793.84 11,800.46 798.8K
12:54 11,800.12 11,811.93 11,797.74 11,797.74 654.5K
12:55 11,783.95 11,786.78 11,775.91 11,782.59 1,109.0K
12:56 11,782.98 11,794.94 11,782.34 11,794.94 812.8K
12:57 11,795.56 11,796.86 11,792.03 11,794.45 741.9K
12:58 11,794.54 11,796.41 11,791.11 11,796.41 933.6K
12:59 11,796.39 11,798.14 11,793.13 11,797.14 1,852.0K
13:00 11,789.52 11,789.71 11,789.52 11,789.59 13,028.3K
13:01 11,789.59 11,789.59 11,789.59 11,789.59 336.0K
13:02 11,789.59 11,789.59 11,789.59 11,789.59 110.5K
13:03 11,789.59 11,789.59 11,789.59 11,789.59 1,496.3K
13:04 11,789.59 11,789.59 11,789.59 11,789.59 191.2K
13:05 11,789.59 11,789.59 11,789.59 11,789.59 678.6K
13:06 11,789.59 11,789.59 11,789.59 11,789.59 276.0K
13:07 11,789.59 11,789.59 11,789.59 11,789.59 9.5K
13:08 11,789.59 11,789.59 11,789.59 11,789.59 17.6K
13:09 11,789.59 11,789.59 11,789.59 11,789.59 13.1K
13:10 11,789.59 11,789.59 11,789.59 11,789.59 649.5K
13:11 11,789.59 11,789.59 11,789.59 11,789.59 12.9K
13:12 11,789.59 11,789.59 11,789.59 11,789.59 9.9K
13:13 11,789.59 11,789.59 11,789.59 11,789.59 19.8K
13:14 11,789.59 11,789.59 11,789.59 11,789.59 2.3K
13:15 11,789.59 11,789.59 11,789.59 11,789.59 13.5K
13:16 11,789.59 11,789.59 11,789.59 11,789.59 5.3K
13:17 11,789.59 11,789.59 11,789.59 11,789.59 10.4K
13:18 11,789.59 11,789.59 11,789.59 11,789.59 6.0K
13:19 11,789.59 11,789.59 11,789.59 11,789.59 5.3K
13:20 11,789.59 11,789.59 11,789.59 11,789.59 12.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据