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
09:30 428.92 428.92 427.05 427.21 845.4K
09:31 427.09 427.83 426.61 427.54 229.0K
09:32 427.54 427.58 426.92 427.36 127.4K
09:33 427.23 427.30 426.86 426.99 72.9K
09:34 427.07 427.52 427.07 427.40 74.0K
09:35 427.06 427.19 426.99 427.06 47.3K
09:36 427.11 427.74 427.11 427.74 66.8K
09:37 427.69 427.77 427.46 427.46 27.6K
09:38 427.44 427.45 427.16 427.16 126.7K
09:39 426.98 427.35 426.98 427.11 110.4K
09:40 427.11 427.19 426.71 426.71 68.9K
09:41 426.80 426.96 426.70 426.87 65.0K
09:42 426.93 427.02 426.59 426.59 63.1K
09:43 426.63 426.63 426.37 426.37 84.6K
09:44 426.48 426.79 426.48 426.78 97.4K
09:45 426.60 426.86 426.32 426.76 162.1K
09:46 426.77 426.83 426.41 426.41 62.7K
09:47 426.32 426.67 426.22 426.22 108.9K
09:48 426.15 426.15 426.07 426.07 59.2K
09:49 425.90 425.96 425.72 425.72 514.0K
09:50 425.63 426.11 425.59 426.09 119.9K
09:51 426.09 426.26 426.09 426.12 75.1K
09:52 426.07 426.08 425.88 425.91 44.3K
09:53 425.94 426.03 425.94 426.00 207.6K
09:54 425.95 425.95 425.51 425.56 423.6K
09:55 425.55 425.55 425.19 425.42 57.4K
09:56 425.53 425.67 425.50 425.67 257.7K
09:57 425.62 425.85 425.58 425.85 63.2K
09:58 425.84 425.86 425.70 425.84 71.9K
09:59 425.88 425.99 425.80 425.92 167.6K
10:00 426.15 426.20 425.88 425.88 239.5K
10:01 425.88 425.88 425.21 425.71 257.8K
10:02 425.92 426.42 425.92 426.24 54.0K
10:03 426.25 426.25 425.74 425.78 209.7K
10:04 425.78 426.15 425.74 426.15 148.7K
10:05 426.15 426.15 425.75 425.75 52.9K
10:06 425.72 425.84 425.72 425.72 35.9K
10:07 425.64 425.89 425.64 425.89 167.9K
10:08 425.92 425.92 425.82 425.86 141.2K
10:09 425.88 425.98 425.83 425.83 63.3K
10:10 425.83 425.83 425.66 425.75 93.3K
10:11 425.80 426.02 425.75 425.89 91.1K
10:12 425.85 425.94 425.67 425.90 96.4K
10:13 425.88 425.98 425.81 425.95 43.2K
10:14 426.07 426.10 425.98 426.10 180.7K
10:15 426.15 426.28 426.15 426.25 85.5K
10:16 426.24 426.56 426.17 426.55 191.2K
10:17 426.50 426.51 426.41 426.45 95.4K
10:18 426.37 426.43 426.33 426.34 109.6K
10:19 426.30 426.34 426.16 426.16 98.1K
10:20 426.17 426.18 426.02 426.15 62.7K
10:21 426.19 426.23 426.09 426.22 127.9K
10:22 426.21 426.31 426.03 426.23 420.3K
10:23 426.21 426.40 426.21 426.40 104.9K
10:24 426.35 426.43 426.28 426.42 250.0K
10:25 426.38 426.38 426.17 426.32 330.6K
10:26 426.39 426.43 426.24 426.32 49.0K
10:27 426.30 426.44 426.22 426.44 90.2K
10:28 426.39 426.39 426.21 426.24 78.4K
10:29 426.24 426.24 426.06 426.13 76.0K
10:30 426.10 426.27 426.10 426.27 85.1K
10:31 426.35 426.35 426.17 426.30 102.4K
10:32 426.27 426.39 426.22 426.30 89.5K
10:33 426.29 426.46 426.27 426.46 49.5K
10:34 426.52 426.53 426.37 426.37 41.5K
10:35 426.36 426.65 426.36 426.58 98.9K
10:36 426.58 426.58 426.46 426.50 51.0K
10:37 426.72 426.72 426.57 426.59 63.0K
10:38 426.64 426.72 426.59 426.72 34.2K
10:39 426.74 426.76 426.69 426.70 69.5K
10:40 426.68 426.73 426.44 426.49 75.3K
10:41 426.45 426.50 426.24 426.28 73.8K
10:42 426.29 426.29 426.14 426.14 117.3K
10:43 426.06 426.35 426.06 426.29 116.5K
10:44 426.33 426.71 426.27 426.71 142.2K
10:45 426.71 426.71 426.54 426.66 36.5K
10:46 426.68 426.68 426.46 426.46 41.7K
10:47 426.42 426.49 426.38 426.45 63.5K
10:48 426.44 426.48 426.40 426.43 53.8K
10:49 426.35 426.59 426.35 426.59 52.8K
10:50 426.60 426.63 426.46 426.54 78.6K
10:51 426.56 426.71 426.56 426.68 70.7K
10:52 426.62 426.86 426.62 426.85 104.5K
10:53 426.93 427.06 426.86 426.89 98.0K
10:54 426.85 426.88 426.75 426.83 80.1K
10:55 426.80 426.88 426.80 426.86 58.6K
10:56 426.90 427.02 426.90 426.99 41.9K
10:57 427.03 427.07 426.95 427.05 145.7K
10:58 427.15 427.15 426.93 426.93 50.4K
10:59 426.93 426.97 426.85 426.85 32.2K
11:00 426.82 426.98 426.80 426.98 44.2K
11:01 427.00 427.01 426.85 426.85 51.4K
11:02 426.83 426.85 426.56 426.57 129.3K
11:03 426.55 426.55 426.33 426.33 70.2K
11:04 426.37 426.37 426.14 426.18 39.4K
11:05 426.12 426.29 425.98 426.29 131.0K
11:06 426.29 426.35 426.26 426.35 118.8K
11:07 426.33 426.35 426.26 426.33 83.5K
11:08 426.32 426.35 426.28 426.31 230.8K
11:09 426.35 426.40 426.31 426.36 39.7K
11:10 426.40 426.40 426.12 426.12 184.2K
11:11 426.16 426.25 426.14 426.14 82.7K
11:12 426.02 426.07 425.95 426.07 101.1K
11:13 426.10 426.37 426.09 426.37 158.0K
11:14 426.37 426.44 426.33 426.41 60.0K
11:15 426.41 426.47 426.39 426.40 35.6K
11:16 426.47 426.52 426.44 426.50 86.7K
11:17 426.47 426.51 426.42 426.48 169.9K
11:18 426.44 426.52 426.44 426.47 67.6K
11:19 426.48 426.57 426.48 426.50 71.9K
11:20 426.51 426.57 426.47 426.57 92.6K
11:21 426.47 426.47 426.25 426.25 637.1K
11:22 426.25 426.28 426.22 426.23 79.0K
11:23 426.22 426.23 426.16 426.16 55.8K
11:24 426.13 426.25 426.10 426.21 60.6K
11:25 426.19 426.27 426.16 426.21 141.7K
11:26 426.23 426.29 426.07 426.07 483.0K
11:27 426.02 426.11 425.95 425.97 253.8K
11:28 426.01 426.01 425.77 425.86 40.5K
11:29 425.96 426.10 425.95 426.06 63.0K
11:30 426.10 426.13 426.07 426.08 112.0K
11:31 426.08 426.25 426.03 426.25 239.5K
11:32 426.25 426.39 426.19 426.39 200.5K
11:33 426.40 426.58 426.38 426.50 394.3K
11:34 426.49 426.61 426.49 426.51 74.5K
11:35 426.54 426.78 426.54 426.72 167.2K
11:36 426.69 426.88 426.69 426.83 92.0K
11:37 426.81 426.97 426.76 426.97 30.9K
11:38 426.97 427.00 426.94 426.94 55.1K
11:39 427.00 427.21 426.97 427.21 137.6K
11:40 427.24 427.33 427.24 427.32 96.2K
11:41 427.31 427.38 427.27 427.27 103.7K
11:42 427.23 427.28 427.23 427.28 36.6K
11:43 427.28 427.34 427.24 427.34 34.4K
11:44 427.34 427.36 427.23 427.31 69.9K
11:45 427.29 427.32 427.21 427.28 43.3K
11:46 427.28 427.37 427.21 427.21 69.4K
11:47 427.16 427.18 427.11 427.18 49.9K
11:48 427.18 427.25 427.17 427.19 50.0K
11:49 427.15 427.15 426.83 426.87 342.1K
11:50 426.85 426.85 426.81 426.81 77.0K
11:51 426.86 426.90 426.81 426.86 32.2K
11:52 426.87 426.88 426.78 426.84 37.5K
11:53 426.80 426.88 426.78 426.84 106.8K
11:54 426.84 426.87 426.77 426.87 59.9K
11:55 426.92 427.08 426.92 427.08 36.4K
11:56 427.07 427.07 426.88 426.92 35.1K
11:57 426.89 426.94 426.85 426.87 78.7K
11:58 426.87 426.87 426.79 426.85 42.8K
11:59 426.86 426.90 426.82 426.90 48.0K
12:00 426.95 427.14 426.89 427.14 46.0K
12:01 427.11 427.18 427.07 427.10 27.2K
12:02 427.15 427.16 427.07 427.10 40.5K
12:03 427.19 427.19 427.11 427.18 111.3K
12:04 427.18 427.28 427.17 427.28 32.1K
12:05 427.24 427.32 427.24 427.26 65.4K
12:06 427.19 427.29 427.16 427.21 151.5K
12:07 427.17 427.25 427.17 427.24 41.5K
12:08 427.24 427.25 427.16 427.22 52.5K
12:09 427.30 427.43 427.28 427.43 50.7K
12:10 427.46 427.52 427.34 427.37 54.9K
12:11 427.26 427.26 427.07 427.10 119.3K
12:12 427.11 427.16 427.10 427.13 27.9K
12:13 427.10 427.17 427.09 427.09 55.2K
12:14 427.08 427.11 427.05 427.09 28.7K
12:15 427.09 427.36 427.09 427.32 142.4K
12:16 427.43 427.46 427.35 427.46 102.6K
12:17 427.46 427.46 427.35 427.42 34.1K
12:18 427.37 427.41 427.27 427.27 34.1K
12:19 427.22 427.22 427.08 427.08 58.8K
12:20 427.05 427.13 427.04 427.09 31.0K
12:21 427.09 427.38 427.09 427.38 38.2K
12:22 427.38 427.38 427.24 427.24 75.9K
12:23 427.27 427.31 427.19 427.20 35.9K
12:24 427.17 427.19 427.09 427.12 116.2K
12:25 427.12 427.24 427.12 427.18 51.7K
12:26 427.13 427.16 427.10 427.16 45.3K
12:27 427.09 427.12 427.00 427.08 92.2K
12:28 427.15 427.24 427.15 427.20 56.3K
12:29 427.21 427.27 427.18 427.23 28.5K
12:30 427.25 427.63 427.25 427.60 76.5K
12:31 427.60 427.88 427.56 427.88 151.4K
12:32 427.85 428.08 427.81 428.02 41.5K
12:33 428.09 428.14 428.06 428.11 37.6K
12:34 428.15 428.15 428.08 428.09 34.4K
12:35 428.09 428.13 428.07 428.10 29.2K
12:36 428.12 428.19 428.09 428.19 28.5K
12:37 428.19 428.20 428.10 428.20 142.0K
12:38 428.21 428.26 428.18 428.26 25.9K
12:39 428.22 428.30 428.21 428.25 35.9K
12:40 428.18 428.18 427.95 427.95 297.3K
12:41 427.96 428.10 427.96 428.09 99.7K
12:42 428.06 428.19 428.06 428.19 31.4K
12:43 428.19 428.25 428.13 428.13 18.1K
12:44 428.13 428.17 427.91 427.91 63.1K
12:45 427.86 427.86 427.66 427.69 73.0K
12:46 427.66 427.71 427.66 427.70 25.9K
12:47 427.70 427.75 427.64 427.65 28.2K
12:48 427.65 427.72 427.56 427.56 59.1K
12:49 427.50 427.52 427.30 427.34 152.4K
12:50 427.34 427.42 427.31 427.42 28.4K
12:51 427.40 427.52 427.40 427.47 24.1K
12:52 427.46 427.55 427.42 427.55 29.2K
12:53 427.55 427.55 427.49 427.51 33.5K
12:54 427.51 427.53 427.47 427.53 30.8K
12:55 427.53 427.58 427.50 427.54 32.5K
12:56 427.56 427.57 427.51 427.52 14.1K
12:57 427.57 427.60 427.54 427.58 35.7K
12:58 427.58 427.58 427.50 427.55 35.9K
12:59 427.56 427.62 427.53 427.55 21.9K
13:00 427.45 427.60 427.45 427.59 70.2K
13:01 427.57 427.57 427.41 427.46 49.4K
13:02 427.48 427.50 427.40 427.41 43.2K
13:03 427.37 427.37 427.28 427.29 41.1K
13:04 427.32 427.32 427.17 427.30 73.7K
13:05 427.30 427.38 427.28 427.38 22.8K
13:06 427.35 427.35 427.23 427.27 49.5K
13:07 427.29 427.47 427.29 427.47 54.8K
13:08 427.48 427.56 427.45 427.56 50.9K
13:09 427.54 427.54 427.38 427.45 57.6K
13:10 427.38 427.56 427.38 427.55 40.3K
13:11 427.55 427.58 427.50 427.50 52.6K
13:12 427.56 427.60 427.50 427.60 37.5K
13:13 427.61 427.70 427.58 427.68 48.8K
13:14 427.70 428.02 427.68 427.98 323.2K
13:15 427.98 427.99 427.71 427.79 54.7K
13:16 427.76 427.78 427.70 427.74 29.0K
13:17 427.76 427.85 427.75 427.85 27.0K
13:18 427.80 427.84 427.71 427.71 41.4K
13:19 427.72 427.72 427.62 427.62 53.4K
13:20 427.58 427.58 427.41 427.41 41.2K
13:21 427.39 427.39 427.20 427.20 75.0K
13:22 427.23 427.24 427.05 427.07 217.4K
13:23 427.07 427.18 427.05 427.08 518.9K
13:24 427.07 427.12 427.04 427.07 46.3K
13:25 427.06 427.47 427.06 427.44 92.8K
13:26 427.42 427.51 427.38 427.50 45.9K
13:27 427.51 427.51 427.28 427.28 269.6K
13:28 427.25 427.27 427.21 427.21 25.5K
13:29 427.21 427.23 427.12 427.17 33.2K
13:30 427.19 427.20 427.12 427.19 47.5K
13:31 427.16 427.19 427.12 427.19 30.6K
13:32 427.18 427.18 427.08 427.09 41.6K
13:33 427.06 427.09 427.01 427.01 58.2K
13:34 427.06 427.06 426.90 426.93 43.3K
13:35 426.93 426.93 426.84 426.92 52.8K
13:36 426.94 426.98 426.90 426.97 294.3K
13:37 426.99 427.10 426.93 427.08 59.3K
13:38 427.10 427.26 427.09 427.26 140.3K
13:39 427.25 427.25 427.10 427.18 52.8K
13:40 427.18 427.21 426.95 426.96 157.6K
13:41 426.94 426.94 426.75 426.76 47.6K
13:42 426.82 426.82 426.74 426.76 48.4K
13:43 426.76 426.79 426.67 426.76 123.4K
13:44 426.77 426.79 426.68 426.72 126.3K
13:45 426.73 426.77 426.43 426.50 74.2K
13:46 426.50 426.50 426.39 426.43 252.0K
13:47 426.43 426.47 426.41 426.47 38.7K
13:48 426.41 426.41 426.26 426.27 164.2K
13:49 426.27 426.28 426.06 426.06 117.2K
13:50 426.06 426.07 426.00 426.00 60.7K
13:51 425.98 425.98 425.71 425.85 99.2K
13:52 425.88 425.96 425.88 425.92 48.5K
13:53 426.01 426.05 425.96 426.03 46.1K
13:54 426.05 426.09 425.91 425.91 45.5K
13:55 425.87 425.94 425.83 425.94 59.8K
13:56 425.89 425.91 425.84 425.90 42.1K
13:57 425.80 425.87 425.75 425.81 78.9K
13:58 425.81 425.81 425.68 425.68 80.7K
13:59 425.70 425.76 425.65 425.69 39.9K
14:00 425.69 425.70 425.47 425.51 151.2K
14:01 425.51 425.65 425.51 425.57 76.7K
14:02 425.57 425.66 425.54 425.55 79.5K
14:03 425.55 425.79 425.55 425.76 55.2K
14:04 425.81 425.91 425.32 425.35 118.0K
14:05 425.37 425.37 425.13 425.25 79.1K
14:06 425.28 425.48 425.28 425.46 48.6K
14:07 425.47 425.51 425.41 425.45 86.3K
14:08 425.43 425.67 425.43 425.56 214.5K
14:09 425.57 425.57 425.32 425.33 151.9K
14:10 425.30 425.34 425.30 425.32 144.7K
14:11 425.32 425.35 425.29 425.31 81.5K
14:12 425.31 425.45 425.31 425.42 68.7K
14:13 425.41 425.42 425.33 425.41 77.5K
14:14 425.42 425.59 425.36 425.56 73.0K
14:15 425.56 425.78 425.56 425.78 111.5K
14:16 425.78 426.04 425.78 425.95 308.6K
14:17 425.96 426.08 425.93 426.06 39.5K
14:18 426.03 426.18 426.01 426.15 407.1K
14:19 426.17 426.20 426.07 426.07 34.4K
14:20 426.02 426.02 425.94 426.02 59.4K
14:21 426.02 426.09 425.99 426.09 59.5K
14:22 426.11 426.20 426.11 426.12 95.6K
14:23 426.12 426.12 425.99 426.01 120.2K
14:24 426.05 426.10 425.98 425.98 31.5K
14:25 426.01 426.07 425.97 426.04 18.3K
14:26 426.06 426.11 426.06 426.11 51.4K
14:27 426.04 426.06 425.86 425.89 65.5K
14:28 425.91 425.93 425.86 425.93 242.8K
14:29 425.86 425.97 425.86 425.94 57.5K
14:30 425.93 426.07 425.93 426.02 102.4K
14:31 426.01 426.05 425.97 426.05 45.4K
14:32 426.01 426.01 425.87 425.93 56.0K
14:33 425.90 425.93 425.81 425.87 55.6K
14:34 425.86 425.97 425.86 425.97 37.7K
14:35 425.94 426.10 425.91 426.10 172.7K
14:36 426.16 426.22 426.06 426.22 247.0K
14:37 426.29 426.72 426.29 426.71 332.7K
14:38 426.70 426.70 426.60 426.63 55.7K
14:39 426.60 426.65 426.60 426.61 162.8K
14:40 426.59 426.77 426.57 426.77 112.7K
14:41 426.81 426.89 426.78 426.83 61.9K
14:42 426.83 426.86 426.82 426.82 32.5K
14:43 426.83 426.88 426.76 426.76 47.3K
14:44 426.75 426.80 426.75 426.80 29.0K
14:45 426.80 426.88 426.80 426.86 48.9K
14:46 426.86 426.90 426.71 426.71 57.8K
14:47 426.71 426.83 426.71 426.83 42.1K
14:48 426.81 426.98 426.78 426.96 50.8K
14:49 426.99 427.02 426.90 426.90 54.4K
14:50 426.91 426.91 426.83 426.88 73.7K
14:51 426.88 426.89 426.85 426.85 51.8K
14:52 426.88 426.88 426.80 426.82 83.1K
14:53 426.76 426.82 426.70 426.70 70.0K
14:54 426.70 426.72 426.48 426.48 145.0K
14:55 426.48 426.61 426.48 426.61 125.8K
14:56 426.60 426.69 426.59 426.64 93.0K
14:57 426.66 426.73 426.54 426.54 129.6K
14:58 426.54 426.54 426.43 426.49 92.9K
14:59 426.50 426.54 426.36 426.36 187.0K
15:00 426.29 426.31 426.15 426.31 94.5K
15:01 426.30 426.34 426.17 426.17 42.8K
15:02 426.23 426.23 426.00 426.00 177.2K
15:03 425.99 426.03 425.96 426.03 55.8K
15:04 426.02 426.06 425.97 426.00 28.3K
15:05 425.96 425.96 425.87 425.92 55.7K
15:06 425.89 425.93 425.86 425.86 82.6K
15:07 425.84 425.87 425.71 425.74 72.5K
15:08 425.73 425.75 425.56 425.64 155.8K
15:09 425.65 425.69 425.56 425.56 100.9K
15:10 425.53 425.57 425.47 425.53 61.2K
15:11 425.61 425.64 425.55 425.60 50.0K
15:12 425.65 425.76 425.62 425.76 73.1K
15:13 425.76 425.78 425.71 425.75 115.2K
15:14 425.73 425.73 425.51 425.51 159.7K
15:15 425.55 425.64 425.54 425.64 66.3K
15:16 425.61 425.64 425.54 425.55 77.3K
15:17 425.51 425.54 425.45 425.47 62.2K
15:18 425.47 425.47 425.37 425.40 56.6K
15:19 425.35 425.35 425.02 425.02 226.0K
15:20 424.98 425.00 424.91 424.92 47.8K
15:21 424.91 424.91 424.78 424.80 61.4K
15:22 424.86 424.89 424.83 424.85 68.4K
15:23 424.88 425.05 424.83 425.01 285.2K
15:24 424.95 424.96 424.93 424.96 31.3K
15:25 424.95 425.06 424.93 425.06 70.1K
15:26 425.09 425.10 425.05 425.07 68.1K
15:27 425.07 425.10 425.04 425.08 113.2K
15:28 425.08 425.08 424.98 425.00 144.3K
15:29 425.02 425.26 425.01 425.26 70.4K
15:30 425.31 425.54 425.30 425.54 74.6K
15:31 425.54 425.80 425.54 425.80 164.4K
15:32 425.84 425.93 425.80 425.88 53.0K
15:33 425.89 425.89 425.68 425.68 78.9K
15:34 425.64 425.64 425.52 425.52 89.0K
15:35 425.51 425.51 425.45 425.46 128.0K
15:36 425.42 425.42 425.23 425.23 220.4K
15:37 425.28 425.44 425.26 425.44 97.1K
15:38 425.43 425.44 425.37 425.38 91.5K
15:39 425.38 425.67 425.38 425.67 131.9K
15:40 425.71 425.71 425.54 425.54 117.0K
15:41 425.61 425.61 425.49 425.51 102.8K
15:42 425.57 425.60 425.54 425.55 78.4K
15:43 425.55 425.67 425.55 425.67 63.8K
15:44 425.63 425.67 425.50 425.50 120.2K
15:45 425.54 425.60 425.49 425.49 110.5K
15:46 425.46 425.46 425.30 425.30 297.2K
15:47 425.31 425.48 425.26 425.48 102.3K
15:48 425.51 425.51 425.35 425.40 143.5K
15:49 425.35 425.49 425.33 425.49 178.7K
15:50 425.67 425.86 425.67 425.81 292.2K
15:51 425.80 425.80 425.58 425.61 208.2K
15:52 425.59 425.59 425.46 425.59 291.2K
15:53 425.55 425.75 425.55 425.71 340.5K
15:54 425.69 425.83 425.64 425.64 554.8K
15:55 425.54 425.60 425.22 425.60 435.6K
15:56 425.54 425.56 425.27 425.30 344.1K
15:57 425.29 425.33 425.22 425.22 484.7K
15:58 425.23 425.31 425.19 425.26 703.8K
15:59 425.29 425.33 425.07 425.07 8,829.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据