Dow Jones Containers & Packaging (DJUSCP)

DJUSCP
🏛️ 美国 →
429.19
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
09:30 434.22 434.95 434.22 434.70 719.1K
09:31 434.72 434.78 434.54 434.57 134.4K
09:32 434.63 435.22 434.61 435.18 180.5K
09:33 435.14 435.17 434.77 434.92 206.7K
09:34 434.89 434.98 434.78 434.85 45.2K
09:35 434.79 434.88 434.59 434.69 63.5K
09:36 434.69 435.00 434.69 435.00 77.2K
09:37 434.99 435.07 434.78 434.87 26.7K
09:38 434.67 434.84 434.64 434.84 48.5K
09:39 434.79 434.91 434.56 434.59 61.5K
09:40 434.54 434.54 434.31 434.53 150.7K
09:41 434.42 434.64 434.42 434.64 55.0K
09:42 434.60 434.60 434.36 434.36 38.9K
09:43 434.35 434.65 434.35 434.42 54.9K
09:44 434.40 434.40 434.12 434.12 35.8K
09:45 434.18 434.91 434.18 434.91 192.5K
09:46 434.97 435.00 434.84 435.00 98.4K
09:47 435.00 435.28 435.00 435.20 33.0K
09:48 435.14 435.27 434.77 434.77 39.4K
09:49 434.80 434.80 434.49 434.57 171.3K
09:50 434.57 434.60 434.52 434.57 71.3K
09:51 434.48 435.05 434.48 435.05 67.9K
09:52 434.94 434.98 434.50 434.50 135.9K
09:53 434.48 434.76 434.35 434.68 97.4K
09:54 434.69 434.76 434.67 434.67 23.6K
09:55 434.65 434.80 434.65 434.70 20.1K
09:56 434.69 434.87 434.69 434.87 87.9K
09:57 434.87 435.22 434.87 435.22 94.9K
09:58 435.40 435.55 435.40 435.52 32.5K
09:59 435.53 435.54 435.49 435.50 21.7K
10:00 435.36 435.38 434.87 435.07 169.3K
10:01 435.19 435.32 434.94 434.95 98.2K
10:02 434.98 434.98 434.78 434.85 40.5K
10:03 434.85 434.87 434.78 434.83 24.7K
10:04 434.90 434.94 434.85 434.93 28.4K
10:05 434.98 434.98 434.43 434.43 144.6K
10:06 434.43 434.47 434.36 434.39 13.3K
10:07 434.40 434.44 434.26 434.32 74.6K
10:08 434.25 434.37 434.24 434.27 38.9K
10:09 434.32 434.41 434.27 434.38 56.1K
10:10 434.38 434.42 434.32 434.40 48.3K
10:11 434.46 434.51 434.36 434.46 81.2K
10:12 434.45 434.67 434.45 434.61 36.0K
10:13 434.61 434.78 434.46 434.55 54.7K
10:14 434.54 434.54 434.38 434.39 71.7K
10:15 434.43 434.43 434.30 434.37 73.1K
10:16 434.29 434.36 433.97 433.97 91.9K
10:17 434.00 434.00 433.81 433.83 47.7K
10:18 433.85 433.85 433.67 433.67 95.1K
10:19 433.50 433.50 433.34 433.36 53.4K
10:20 433.33 433.35 433.30 433.35 43.1K
10:21 433.35 433.36 433.25 433.32 33.5K
10:22 433.26 433.26 433.01 433.07 43.6K
10:23 433.09 433.29 433.08 433.15 48.1K
10:24 433.14 433.14 432.77 432.77 78.6K
10:25 432.76 432.85 432.73 432.84 81.9K
10:26 432.83 432.88 432.80 432.81 57.8K
10:27 432.77 432.98 432.77 432.93 61.3K
10:28 432.93 433.04 432.89 432.98 21.9K
10:29 432.96 433.09 432.91 433.08 27.6K
10:30 433.08 433.13 432.99 433.10 33.4K
10:31 433.16 433.48 433.15 433.48 61.7K
10:32 433.48 433.59 433.31 433.59 102.3K
10:33 433.57 433.57 433.41 433.50 170.5K
10:34 433.50 433.72 433.50 433.72 65.1K
10:35 433.62 433.66 433.44 433.49 64.9K
10:36 433.49 433.58 433.36 433.38 57.5K
10:37 433.36 433.36 433.26 433.26 50.2K
10:38 433.30 433.30 433.16 433.21 61.4K
10:39 433.23 433.26 433.13 433.22 28.5K
10:40 433.20 433.20 433.00 433.04 43.3K
10:41 433.07 433.07 432.96 432.96 205.7K
10:42 432.96 432.99 432.89 432.96 81.4K
10:43 432.88 433.10 432.88 433.10 64.8K
10:44 433.10 433.15 433.08 433.14 21.5K
10:45 433.16 433.28 433.14 433.28 31.5K
10:46 433.28 433.34 433.25 433.32 58.3K
10:47 433.35 433.43 433.33 433.43 32.3K
10:48 433.47 433.47 433.30 433.32 74.0K
10:49 433.33 433.59 433.32 433.58 108.9K
10:50 433.65 433.74 433.62 433.62 54.7K
10:51 433.64 433.64 433.56 433.56 95.8K
10:52 433.52 433.88 433.52 433.88 98.2K
10:53 433.92 433.95 433.77 433.77 29.5K
10:54 433.75 433.87 433.71 433.84 49.7K
10:55 433.82 433.82 433.64 433.64 57.1K
10:56 433.63 433.63 433.39 433.39 35.0K
10:57 433.39 433.52 433.39 433.52 30.9K
10:58 433.54 433.57 433.50 433.53 89.2K
10:59 433.48 433.78 433.48 433.78 33.3K
11:00 433.77 433.97 433.77 433.91 76.4K
11:01 433.91 434.32 433.90 434.32 57.5K
11:02 434.29 434.51 434.27 434.48 67.1K
11:03 434.51 434.60 434.45 434.55 26.9K
11:04 434.55 434.57 434.43 434.57 32.4K
11:05 434.60 434.66 434.50 434.50 39.7K
11:06 434.49 434.55 434.47 434.49 69.7K
11:07 434.46 434.52 434.43 434.43 27.8K
11:08 434.43 434.56 434.43 434.56 186.1K
11:09 434.66 434.87 434.66 434.87 94.2K
11:10 434.88 435.02 434.81 435.02 37.4K
11:11 435.11 435.17 435.11 435.14 121.5K
11:12 435.11 435.15 435.09 435.10 58.8K
11:13 435.10 435.15 435.09 435.11 44.9K
11:14 435.11 435.13 435.07 435.08 53.5K
11:15 435.07 435.08 434.84 434.91 64.5K
11:16 434.93 434.94 434.84 434.91 33.5K
11:17 434.91 435.02 434.82 435.02 41.1K
11:18 435.00 435.07 435.00 435.07 21.4K
11:19 435.06 435.32 435.06 435.32 42.8K
11:20 435.38 435.55 435.34 435.55 171.1K
11:21 435.56 435.56 435.47 435.47 139.0K
11:22 435.48 435.52 435.34 435.34 100.8K
11:23 435.32 435.32 434.93 434.94 326.7K
11:24 434.94 434.95 434.74 434.75 30.6K
11:25 434.76 434.76 434.56 434.69 51.2K
11:26 434.67 434.67 434.58 434.59 31.5K
11:27 434.60 434.67 434.60 434.65 25.1K
11:28 434.65 434.66 434.63 434.66 11.7K
11:29 434.62 434.63 434.46 434.46 40.5K
11:30 434.46 434.57 434.39 434.42 69.7K
11:31 434.38 434.60 434.38 434.56 257.0K
11:32 434.61 434.62 434.49 434.49 49.5K
11:33 434.49 434.53 434.41 434.41 39.1K
11:34 434.35 434.51 434.29 434.39 108.7K
11:35 434.35 434.35 434.27 434.34 56.0K
11:36 434.28 434.28 434.01 434.03 108.8K
11:37 434.03 434.04 433.99 433.99 31.3K
11:38 433.94 433.94 433.78 433.86 94.5K
11:39 433.92 433.95 433.81 433.83 50.6K
11:40 433.82 433.96 433.82 433.95 177.6K
11:41 433.96 434.06 433.93 434.04 91.1K
11:42 434.07 434.17 434.03 434.17 54.9K
11:43 434.20 434.28 434.19 434.19 44.8K
11:44 434.24 434.24 434.09 434.09 58.2K
11:45 434.14 434.14 433.99 434.00 29.1K
11:46 434.01 434.01 433.74 433.74 34.3K
11:47 433.74 433.74 433.28 433.28 131.8K
11:48 433.35 433.35 433.25 433.25 15.9K
11:49 433.25 433.26 433.22 433.24 13.4K
11:50 433.24 433.36 433.24 433.34 20.9K
11:51 433.37 433.37 433.25 433.32 26.0K
11:52 433.21 433.21 432.99 433.07 61.6K
11:53 433.05 433.07 433.00 433.03 19.6K
11:54 433.03 433.11 432.95 433.11 52.7K
11:55 433.10 433.12 432.99 433.00 21.2K
11:56 433.00 433.10 433.00 433.10 59.5K
11:57 433.10 433.21 433.10 433.16 18.0K
11:58 433.15 433.20 433.14 433.17 22.8K
11:59 433.17 433.39 433.15 433.39 96.5K
12:00 433.35 433.44 433.14 433.22 56.8K
12:01 433.22 433.22 433.11 433.11 63.1K
12:02 433.08 433.08 432.85 432.88 117.0K
12:03 432.88 432.88 432.78 432.80 189.7K
12:04 432.82 432.82 432.77 432.80 31.2K
12:05 432.80 432.97 432.80 432.92 50.3K
12:06 432.95 432.95 432.79 432.84 24.2K
12:07 432.84 432.84 432.43 432.52 31.7K
12:08 432.51 432.57 432.48 432.51 25.8K
12:09 432.48 432.54 432.48 432.54 125.0K
12:10 432.52 432.52 432.42 432.52 52.7K
12:11 432.56 432.66 432.46 432.46 101.9K
12:12 432.46 432.47 432.41 432.46 53.3K
12:13 432.47 432.70 432.47 432.53 276.2K
12:14 432.55 432.55 432.25 432.25 54.5K
12:15 432.21 432.34 432.18 432.34 57.4K
12:16 432.31 432.32 432.05 432.09 120.3K
12:17 432.13 432.27 432.13 432.27 188.3K
12:18 432.24 432.32 432.18 432.23 43.9K
12:19 432.23 432.23 432.18 432.23 28.6K
12:20 432.28 432.52 432.28 432.52 44.3K
12:21 432.61 432.67 432.49 432.49 51.9K
12:22 432.48 432.48 432.33 432.33 27.8K
12:23 432.32 432.32 432.03 432.04 44.8K
12:24 432.06 432.28 432.03 432.26 165.3K
12:25 432.24 432.32 432.23 432.24 45.4K
12:26 432.27 432.36 432.26 432.33 44.6K
12:27 432.28 432.35 432.21 432.35 46.1K
12:28 432.31 432.31 432.24 432.24 30.6K
12:29 432.24 432.27 432.08 432.10 40.5K
12:30 432.12 432.13 432.05 432.08 25.5K
12:31 432.13 432.13 432.02 432.06 25.6K
12:32 432.06 432.11 431.93 431.94 77.6K
12:33 431.95 432.02 431.88 432.02 26.9K
12:34 432.03 432.03 431.84 431.90 124.0K
12:35 431.88 432.15 431.86 432.15 169.7K
12:36 432.01 432.06 431.89 432.03 52.5K
12:37 432.02 432.02 431.90 431.91 21.9K
12:38 431.91 432.17 431.91 432.05 134.8K
12:39 432.05 432.22 432.05 432.18 36.5K
12:40 432.15 432.18 432.01 432.05 30.9K
12:41 432.07 432.07 431.65 431.79 98.4K
12:42 431.81 432.00 431.80 432.00 37.3K
12:43 432.00 432.04 431.91 431.96 22.1K
12:44 431.96 431.97 431.90 431.96 21.5K
12:45 432.00 432.00 431.93 431.94 26.8K
12:46 431.94 431.94 431.85 431.89 22.4K
12:47 431.87 431.87 431.76 431.78 21.7K
12:48 431.79 432.16 431.79 432.09 151.1K
12:49 432.07 432.10 432.03 432.06 94.9K
12:50 432.03 432.08 432.02 432.05 25.6K
12:51 432.05 432.16 432.00 432.16 26.7K
12:52 432.17 432.19 432.06 432.06 17.2K
12:53 432.13 432.25 432.07 432.25 114.1K
12:54 432.27 432.38 432.27 432.38 129.1K
12:55 432.39 432.50 432.35 432.50 143.3K
12:56 432.46 432.51 432.39 432.51 263.9K
12:57 432.50 432.50 432.39 432.42 121.8K
12:58 432.42 432.42 432.34 432.39 31.6K
12:59 432.38 432.41 432.32 432.34 59.8K
13:00 432.31 432.40 432.31 432.37 57.5K
13:01 432.37 432.37 432.29 432.30 24.7K
13:02 432.34 432.34 432.22 432.31 32.2K
13:03 432.32 432.33 432.20 432.20 18.8K
13:04 432.17 432.17 432.09 432.17 20.6K
13:05 432.13 432.13 431.96 431.96 60.0K
13:06 431.98 432.07 431.98 432.07 21.4K
13:07 432.07 432.08 431.78 431.79 31.4K
13:08 431.83 431.94 431.79 431.94 32.4K
13:09 431.92 431.92 431.83 431.87 49.6K
13:10 431.91 432.07 431.90 432.07 25.5K
13:11 432.05 432.09 432.01 432.07 171.7K
13:12 432.07 432.09 431.91 432.03 144.3K
13:13 432.03 432.06 432.00 432.00 22.2K
13:14 432.03 432.03 431.96 431.97 32.7K
13:15 431.98 432.08 431.98 432.08 32.3K
13:16 432.11 432.50 432.11 432.49 130.7K
13:17 432.49 432.62 432.49 432.52 34.5K
13:18 432.43 432.51 432.41 432.51 105.9K
13:19 432.48 432.48 432.40 432.45 283.9K
13:20 432.33 432.34 432.22 432.25 72.3K
13:21 432.25 432.38 432.25 432.35 53.3K
13:22 432.37 432.38 432.28 432.28 164.3K
13:23 432.30 432.43 432.26 432.33 70.7K
13:24 432.33 432.33 432.24 432.24 28.0K
13:25 432.24 432.24 432.17 432.21 31.9K
13:26 432.25 432.29 432.16 432.28 71.6K
13:27 432.29 432.29 432.16 432.20 122.1K
13:28 432.21 432.31 432.21 432.31 41.1K
13:29 432.32 432.47 432.32 432.45 55.2K
13:30 432.38 432.63 432.38 432.62 75.7K
13:31 432.64 432.71 432.64 432.70 34.6K
13:32 432.69 432.70 432.58 432.59 32.5K
13:33 432.59 432.61 432.50 432.54 87.7K
13:34 432.53 432.54 432.31 432.34 43.8K
13:35 432.34 432.40 432.32 432.40 63.9K
13:36 432.41 432.53 432.38 432.50 42.5K
13:37 432.50 432.59 432.48 432.54 52.4K
13:38 432.54 432.64 432.53 432.64 36.5K
13:39 432.63 432.74 432.62 432.74 41.5K
13:40 432.74 432.81 432.74 432.81 60.3K
13:41 432.79 432.87 432.76 432.87 28.1K
13:42 432.86 432.91 432.85 432.89 29.6K
13:43 433.00 433.02 432.81 432.97 168.5K
13:44 433.03 433.15 433.00 433.15 75.7K
13:45 433.24 433.34 433.23 433.34 57.4K
13:46 433.27 433.32 433.24 433.29 143.3K
13:47 433.30 433.30 433.26 433.29 27.4K
13:48 433.29 433.30 433.24 433.29 24.5K
13:49 433.29 433.32 433.26 433.29 19.1K
13:50 433.33 433.33 433.17 433.17 134.8K
13:51 433.17 433.18 433.15 433.15 19.9K
13:52 433.16 433.17 433.05 433.06 309.1K
13:53 433.06 433.11 433.06 433.08 19.0K
13:54 433.07 433.15 433.07 433.13 106.3K
13:55 433.09 433.11 432.87 432.87 72.3K
13:56 432.87 432.92 432.73 432.76 224.2K
13:57 432.73 432.82 432.72 432.82 207.4K
13:58 432.85 432.88 432.81 432.84 181.1K
13:59 432.88 432.92 432.88 432.91 37.2K
14:00 432.85 432.99 432.85 432.96 65.6K
14:01 432.99 432.99 432.89 432.91 72.2K
14:02 432.91 432.93 432.82 432.82 43.6K
14:03 432.83 432.83 432.42 432.42 212.4K
14:04 432.42 432.42 432.24 432.24 43.8K
14:05 432.28 432.28 432.23 432.26 133.8K
14:06 432.26 432.26 432.06 432.06 96.0K
14:07 432.04 432.08 432.01 432.08 84.0K
14:08 432.08 432.12 432.04 432.12 63.3K
14:09 432.05 432.11 432.05 432.08 35.2K
14:10 432.13 432.15 432.05 432.13 53.1K
14:11 432.12 432.26 432.12 432.23 251.0K
14:12 432.24 432.31 432.21 432.30 54.0K
14:13 432.26 432.58 432.26 432.56 66.1K
14:14 432.55 432.59 432.52 432.58 48.2K
14:15 432.60 432.60 432.53 432.56 30.0K
14:16 432.60 432.60 432.36 432.44 45.5K
14:17 432.47 432.47 432.28 432.33 235.6K
14:18 432.31 432.39 432.27 432.32 48.7K
14:19 432.32 432.42 432.31 432.42 118.0K
14:20 432.43 432.49 432.41 432.49 75.5K
14:21 432.57 432.58 432.48 432.48 60.1K
14:22 432.48 432.58 432.48 432.58 25.7K
14:23 432.58 432.81 432.54 432.81 46.5K
14:24 432.87 432.94 432.84 432.87 60.5K
14:25 432.87 432.87 432.85 432.87 28.1K
14:26 432.94 432.94 432.81 432.82 66.8K
14:27 432.81 432.81 432.70 432.78 81.6K
14:28 432.74 432.82 432.70 432.70 52.4K
14:29 432.70 432.74 432.65 432.65 74.7K
14:30 432.62 432.62 432.52 432.52 252.9K
14:31 432.52 432.57 432.52 432.52 23.3K
14:32 432.50 432.50 432.24 432.27 41.7K
14:33 432.27 432.27 432.09 432.13 40.9K
14:34 432.13 432.17 432.11 432.11 21.8K
14:35 432.15 432.29 432.15 432.29 57.3K
14:36 432.29 432.44 432.29 432.44 111.8K
14:37 432.44 432.45 432.41 432.44 127.3K
14:38 432.44 432.44 432.38 432.39 31.5K
14:39 432.41 432.52 432.41 432.49 153.3K
14:40 432.50 432.55 432.32 432.32 47.1K
14:41 432.31 432.45 432.31 432.45 163.4K
14:42 432.46 432.53 432.46 432.53 42.1K
14:43 432.53 432.59 432.50 432.52 359.8K
14:44 432.56 432.75 432.56 432.74 79.2K
14:45 432.76 432.76 432.70 432.70 36.9K
14:46 432.70 432.70 432.41 432.43 159.1K
14:47 432.39 432.42 432.36 432.42 27.1K
14:48 432.45 432.45 432.36 432.36 39.1K
14:49 432.41 432.41 432.36 432.36 37.2K
14:50 432.44 432.54 432.44 432.54 107.5K
14:51 432.53 432.68 432.50 432.68 61.5K
14:52 432.68 432.80 432.65 432.80 76.9K
14:53 432.79 432.84 432.79 432.81 32.6K
14:54 432.82 432.83 432.76 432.80 28.0K
14:55 432.80 432.91 432.79 432.88 45.6K
14:56 432.99 432.99 432.90 432.91 278.0K
14:57 432.94 432.94 432.73 432.73 79.4K
14:58 432.72 432.91 432.72 432.91 86.2K
14:59 432.92 432.93 432.89 432.92 75.0K
15:00 432.92 433.03 432.92 432.96 60.4K
15:01 432.93 432.93 432.81 432.86 110.3K
15:02 432.82 432.92 432.72 432.92 189.8K
15:03 432.97 433.20 432.96 433.20 85.9K
15:04 433.25 433.39 433.25 433.37 41.0K
15:05 433.38 433.38 433.18 433.20 54.2K
15:06 433.11 433.11 433.03 433.08 41.5K
15:07 433.10 433.11 433.08 433.11 21.2K
15:08 433.11 433.11 432.91 432.91 48.4K
15:09 432.91 432.91 432.72 432.72 121.7K
15:10 432.71 432.80 432.69 432.80 37.1K
15:11 432.81 432.86 432.81 432.81 54.2K
15:12 432.79 432.86 432.72 432.86 48.2K
15:13 432.86 432.86 432.74 432.82 116.3K
15:14 432.79 432.82 432.69 432.69 68.5K
15:15 432.70 432.73 432.63 432.67 35.1K
15:16 432.66 432.67 432.55 432.55 164.0K
15:17 432.53 432.57 432.47 432.55 44.0K
15:18 432.58 432.65 432.56 432.65 46.2K
15:19 432.64 432.69 432.63 432.65 42.0K
15:20 432.65 432.83 432.65 432.75 61.4K
15:21 432.71 432.75 432.67 432.71 46.9K
15:22 432.67 432.86 432.65 432.86 48.4K
15:23 432.89 432.96 432.89 432.96 177.5K
15:24 432.97 433.03 432.97 433.01 121.4K
15:25 432.96 432.99 432.94 432.99 38.0K
15:26 433.00 433.02 432.98 433.02 29.8K
15:27 433.03 433.03 432.93 432.93 42.6K
15:28 432.92 432.92 432.80 432.80 54.5K
15:29 432.80 432.81 432.76 432.78 151.1K
15:30 432.78 432.78 432.60 432.68 66.9K
15:31 432.64 432.66 432.55 432.60 95.7K
15:32 432.59 432.69 432.53 432.59 56.6K
15:33 432.59 432.68 432.59 432.68 102.8K
15:34 432.65 432.72 432.62 432.66 52.3K
15:35 432.67 432.67 432.48 432.58 93.0K
15:36 432.63 432.72 432.61 432.66 154.2K
15:37 432.68 432.68 432.62 432.67 176.4K
15:38 432.63 432.98 432.63 432.97 162.0K
15:39 432.97 433.39 432.96 433.39 182.6K
15:40 433.44 433.49 433.22 433.26 350.3K
15:41 433.16 433.30 433.06 433.23 85.4K
15:42 433.19 433.20 433.11 433.16 168.5K
15:43 433.15 433.15 433.09 433.09 58.1K
15:44 433.10 433.10 432.88 432.95 87.7K
15:45 432.97 432.99 432.82 432.88 96.6K
15:46 432.87 433.14 432.87 433.13 88.2K
15:47 433.17 433.20 433.15 433.15 67.9K
15:48 433.09 433.09 432.98 432.98 73.5K
15:49 432.98 433.24 432.98 433.24 206.9K
15:50 433.12 433.12 432.96 433.08 224.7K
15:51 433.09 433.29 433.09 433.21 245.4K
15:52 433.18 433.24 433.17 433.21 237.1K
15:53 433.22 433.40 433.14 433.14 199.7K
15:54 433.05 433.16 432.91 433.16 184.8K
15:55 432.84 432.91 432.66 432.91 392.8K
15:56 432.88 432.97 432.86 432.86 480.9K
15:57 432.83 432.83 432.55 432.80 884.7K
15:58 432.71 432.71 432.53 432.53 493.8K
15:59 432.48 432.51 432.30 432.32 9,410.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据