DJ Diversified Industrials (DJUSID)

DJUSID
🏛️ 美国 →
909.33
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
2023-12-29 669.76 670.94 666.20 668.86 8.2M
2023-12-28 668.04 673.06 667.76 670.05 7.6M
2023-12-27 664.58 670.05 663.87 668.56 7.4M
2023-12-26 658.96 666.36 658.31 665.01 6.6M
2023-12-22 658.14 663.44 656.35 658.25 7.2M
2023-12-21 647.61 657.48 647.59 657.24 8.5M
2023-12-20 654.02 655.49 644.47 644.60 11.6M
2023-12-19 650.59 655.37 650.59 655.18 10.0M
2023-12-18 649.69 651.58 648.55 650.46 10.1M
2023-12-15 643.85 651.27 643.85 648.57 29.4M
2023-12-14 642.99 647.83 639.46 644.61 17.9M
2023-12-13 639.31 640.84 632.47 640.70 13.2M
2023-12-12 634.11 640.10 634.11 639.31 11.5M
2023-12-11 627.42 634.61 627.42 634.11 10.9M
2023-12-08 626.81 631.68 623.66 627.42 11.9M
2023-12-07 629.58 631.31 626.38 629.11 8.8M
2023-12-06 629.46 636.13 628.87 629.28 9.0M
2023-12-05 634.44 634.44 625.30 627.89 8.6M
2023-12-04 630.22 635.31 628.74 634.44 11.5M
2023-12-01 627.71 633.92 625.97 631.85 10.3M
2023-11-30 617.91 627.32 617.51 627.05 17.2M
2023-11-29 620.38 623.14 616.42 617.90 7.9M
2023-11-28 616.89 621.25 615.73 617.93 11.2M
2023-11-27 616.42 618.52 614.37 617.07 8.8M
2023-11-24 614.09 617.09 613.90 616.42 3.7M
2023-11-22 612.67 615.85 611.50 613.55 7.3M
2023-11-21 612.53 612.58 608.57 611.26 7.3M
2023-11-20 612.12 615.64 610.37 613.47 9.4M
2023-11-17 612.42 613.35 609.47 612.78 8.8M
2023-11-16 606.33 611.60 605.11 610.40 9.8M
2023-11-15 605.55 609.07 603.19 604.41 12.1M
2023-11-14 594.24 606.80 594.24 605.34 11.1M
2023-11-13 594.18 597.22 591.39 594.24 8.4M
2023-11-10 584.22 595.18 584.22 594.10 8.1M
2023-11-09 588.43 591.19 583.53 584.22 9.5M
2023-11-08 587.55 589.75 582.69 587.77 11.5M
2023-11-07 586.93 590.25 583.08 586.87 8.9M
2023-11-06 585.37 589.16 581.06 588.40 9.4M
2023-11-03 579.28 587.21 579.28 584.58 11.2M
2023-11-02 573.33 580.00 572.72 577.08 13.1M
2023-11-01 573.56 573.98 563.64 570.83 16.4M
2023-10-31 569.26 576.27 567.06 573.26 13.5M
2023-10-30 558.88 571.90 558.88 569.64 9.7M
2023-10-27 561.91 564.17 554.33 556.40 12.0M
2023-10-26 571.20 579.95 557.57 561.67 16.0M
2023-10-25 580.73 581.95 569.97 570.31 14.5M
2023-10-24 575.78 584.73 570.23 580.73 21.7M
2023-10-23 560.79 567.39 559.02 559.66 11.4M
2023-10-20 564.61 566.39 559.47 560.43 13.3M
2023-10-19 568.69 574.79 562.99 564.11 9.4M
2023-10-18 576.77 576.77 567.33 568.48 9.8M
2023-10-17 574.31 582.69 573.41 579.83 7.9M
2023-10-16 573.89 582.51 573.89 577.15 9.6M
2023-10-13 577.86 579.68 569.90 572.79 8.2M
2023-10-12 588.11 588.99 574.61 577.86 7.7M
2023-10-11 583.67 588.43 583.64 588.04 7.2M
2023-10-10 581.03 587.99 578.89 583.09 11.5M
2023-10-09 577.68 580.22 574.25 578.97 9.0M
2023-10-06 565.77 580.77 562.60 578.43 12.3M
2023-10-05 567.66 568.85 561.35 565.80 11.0M
2023-10-04 567.09 570.89 563.65 569.54 12.7M
2023-10-03 569.87 574.25 562.86 566.25 14.7M
2023-10-02 581.27 581.51 568.35 571.96 15.2M
2023-09-29 590.28 591.01 580.21 582.25 10.2M
2023-09-28 586.92 592.58 585.20 588.81 11.3M
2023-09-27 585.33 589.99 583.35 586.92 10.0M
2023-09-26 593.37 595.12 585.20 585.33 11.5M
2023-09-25 593.58 595.65 588.90 595.38 10.9M
2023-09-22 599.43 601.31 593.75 594.09 11.2M
2023-09-21 609.90 609.90 600.37 600.49 10.9M
2023-09-20 615.55 621.49 610.01 610.08 8.9M
2023-09-19 613.83 616.50 610.96 615.55 8.6M
2023-09-18 611.30 619.50 609.94 616.04 10.3M
2023-09-15 615.64 615.64 608.94 611.87 23.5M
2023-09-14 610.18 622.09 610.18 616.52 15.4M
2023-09-13 615.76 619.67 606.14 609.52 21.2M
2023-09-12 620.88 627.52 617.36 618.62 16.6M
2023-09-11 612.57 621.23 612.57 621.15 10.7M
2023-09-08 610.59 612.63 609.72 612.57 8.4M
2023-09-07 611.38 614.01 607.56 611.22 9.8M
2023-09-06 611.78 615.57 607.70 611.51 10.4M
2023-09-05 619.46 619.46 611.52 612.22 12.2M
2023-09-01 618.62 623.51 616.55 619.87 9.7M
2023-08-31 615.66 621.17 615.66 617.51 15.1M
2023-08-30 618.03 620.20 613.79 615.83 11.4M
2023-08-29 611.20 619.34 610.59 618.25 13.0M
2023-08-28 603.26 614.11 603.26 611.90 13.9M
2023-08-25 598.72 603.70 593.36 601.31 9.6M
2023-08-24 603.21 608.16 596.10 596.15 10.4M
2023-08-23 596.73 604.23 596.55 603.42 9.7M
2023-08-22 598.10 600.68 593.19 595.84 8.4M
2023-08-21 596.47 598.31 591.95 597.04 8.4M
2023-08-18 592.99 598.16 590.85 596.30 10.9M
2023-08-17 601.91 605.33 595.58 595.65 11.1M
2023-08-16 604.03 608.04 600.66 600.74 10.0M
2023-08-15 609.69 609.69 601.71 603.99 9.9M
2023-08-14 611.58 612.98 609.56 611.22 10.6M
2023-08-11 605.98 613.83 605.88 611.36 8.8M
2023-08-10 604.06 613.81 604.06 606.22 11.0M
2023-08-09 607.00 609.17 602.04 604.77 10.1M
2023-08-08 611.36 611.36 604.72 607.26 11.5M
2023-08-07 608.26 613.94 608.26 612.74 10.1M
2023-08-04 610.18 613.66 605.57 606.58 12.2M
2023-08-03 612.15 612.97 608.55 608.90 10.8M
2023-08-02 616.50 620.97 612.32 613.25 14.0M
2023-08-01 612.20 620.98 612.20 617.43 16.6M
2023-07-31 612.55 613.98 609.77 612.20 16.8M
2023-07-28 616.67 617.88 611.41 612.62 13.3M
2023-07-27 621.43 623.08 612.50 614.28 21.7M
2023-07-26 630.39 632.30 622.35 627.08 19.0M
2023-07-25 620.89 632.85 620.89 632.24 29.9M
2023-07-24 615.84 619.98 615.56 616.19 12.1M
2023-07-21 618.62 622.03 614.90 615.84 20.8M
2023-07-20 612.61 621.45 612.61 618.66 11.5M
2023-07-19 612.05 614.21 608.20 612.16 11.5M
2023-07-18 612.08 615.78 610.60 614.14 12.2M
2023-07-17 608.45 615.85 607.68 613.46 9.4M
2023-07-14 614.01 614.01 606.69 608.91 8.1M
2023-07-13 611.41 615.83 609.11 614.25 9.1M
2023-07-12 613.77 618.42 610.96 611.33 12.5M
2023-07-11 605.87 613.68 605.87 612.52 14.5M
2023-07-10 595.08 606.81 595.08 606.37 13.1M
2023-07-07 591.50 601.21 590.08 595.24 11.7M
2023-07-06 597.42 597.51 589.52 593.23 12.6M
2023-07-05 603.17 604.78 599.42 600.54 11.4M
2023-07-03 603.97 606.10 598.50 605.04 6.5M
2023-06-30 600.13 607.88 600.13 606.25 17.2M
2023-06-29 591.35 599.92 588.96 599.54 11.7M
2023-06-28 590.92 594.22 589.08 591.22 13.3M
2023-06-27 589.32 592.07 588.46 590.02 14.1M
2023-06-26 585.12 591.65 583.27 589.32 11.1M
2023-06-23 585.55 588.12 580.99 584.90 19.4M
2023-06-22 589.74 589.94 585.70 587.68 10.4M
2023-06-21 585.05 592.18 582.17 589.66 12.2M
2023-06-20 593.36 593.36 581.46 586.83 13.4M
2023-06-16 595.32 603.17 592.39 593.36 27.9M
2023-06-15 587.60 596.55 586.04 595.49 14.2M
2023-06-14 592.98 594.22 583.88 587.08 12.9M
2023-06-13 584.82 592.96 582.91 592.26 11.5M
2023-06-12 581.79 586.52 580.08 584.82 10.3M
2023-06-09 582.10 583.71 576.22 581.78 11.3M
2023-06-08 583.12 585.68 579.34 582.71 11.3M
2023-06-07 577.23 583.99 572.99 583.66 15.5M
2023-06-06 573.58 579.38 571.68 575.03 14.1M
2023-06-05 582.22 582.61 573.38 573.45 13.4M
2023-06-02 566.52 585.74 566.52 583.66 25.5M
2023-06-01 554.72 566.64 553.13 565.06 13.4M
2023-05-31 564.55 564.55 551.40 554.72 23.6M
2023-05-30 566.55 568.41 558.47 565.17 12.9M
2023-05-26 559.84 568.48 559.84 566.06 13.9M
2023-05-25 552.15 560.13 551.80 559.21 14.5M
2023-05-24 561.33 561.33 550.69 552.45 12.8M
2023-05-23 570.50 571.04 561.42 561.96 12.3M
2023-05-22 569.04 573.96 565.14 571.35 11.3M
2023-05-19 572.48 577.04 567.29 569.00 12.5M
2023-05-18 564.53 571.11 559.88 570.31 12.6M
2023-05-17 553.72 566.06 553.72 565.35 13.4M
2023-05-16 559.17 559.17 552.20 552.23 11.9M
2023-05-15 554.09 562.73 552.69 560.72 11.6M
2023-05-12 557.52 558.63 549.63 553.63 8.9M
2023-05-11 557.41 558.62 553.26 555.59 10.6M
2023-05-10 563.65 566.35 552.67 559.56 10.4M
2023-05-09 562.82 564.91 559.42 562.60 11.2M
2023-05-08 566.93 567.70 559.75 563.17 8.5M
2023-05-05 560.26 566.86 560.26 565.12 10.9M
2023-05-04 567.59 567.65 554.11 558.43 14.3M
2023-05-03 570.65 574.61 567.09 567.59 11.7M
2023-05-02 568.40 571.37 560.32 568.12 15.3M
2023-05-01 564.53 573.63 564.53 569.55 12.2M
2023-04-28 559.49 567.13 559.49 564.48 14.0M
2023-04-27 547.03 561.86 547.03 561.45 15.7M
2023-04-26 553.66 554.23 543.59 544.65 14.5M
2023-04-25 563.23 567.34 554.68 555.97 18.7M
2023-04-24 558.60 561.72 558.17 560.28 12.4M
2023-04-21 558.81 560.30 555.43 557.44 13.5M
2023-04-20 559.56 561.04 555.99 558.81 13.6M
2023-04-19 558.58 561.26 557.08 560.09 10.9M
2023-04-18 558.29 561.71 556.67 558.58 12.9M
2023-04-17 551.73 557.14 551.73 556.73 11.6M
2023-04-14 548.76 553.89 548.01 551.53 11.5M
2023-04-13 544.92 550.11 540.58 548.58 17.6M
2023-04-12 542.93 547.99 542.93 544.92 15.4M
2023-04-11 539.47 543.55 539.47 541.60 12.8M
2023-04-10 534.79 541.22 534.79 539.47 14.0M
2023-04-06 536.87 540.27 534.30 535.19 14.2M
2023-04-05 541.58 541.68 535.47 537.20 17.2M
2023-04-04 555.18 555.72 540.71 542.38 16.1M
2023-04-03 550.55 557.22 550.09 554.98 13.0M
2023-03-31 544.17 551.93 544.17 551.48 16.6M
2023-03-30 542.70 545.97 541.27 543.47 11.3M
2023-03-29 541.44 542.95 539.72 542.88 12.5M
2023-03-28 536.82 540.76 535.63 537.68 10.2M
2023-03-27 534.13 538.84 534.13 536.77 12.8M
2023-03-24 531.66 533.88 525.53 533.25 14.7M
2023-03-23 531.19 540.97 529.18 532.77 16.3M
2023-03-22 542.39 545.16 531.06 531.11 14.3M
2023-03-21 540.34 545.51 539.64 542.39 14.1M
2023-03-20 530.14 536.51 529.96 535.22 14.0M
2023-03-17 538.53 538.53 525.45 527.26 34.7M
2023-03-16 528.57 539.11 524.87 538.32 19.0M
2023-03-15 541.25 541.25 519.66 529.23 24.8M
2023-03-14 541.55 550.15 537.19 544.27 23.4M
2023-03-13 544.51 545.12 536.18 539.70 21.0M
2023-03-10 548.45 558.12 543.42 544.51 28.2M
2023-03-09 553.86 563.27 548.06 548.70 37.1M
2023-03-08 545.67 547.99 542.78 546.92 13.5M
2023-03-07 551.01 551.87 543.59 544.88 14.5M
2023-03-06 551.00 556.50 550.25 550.89 13.3M
2023-03-03 544.72 553.21 542.66 550.89 15.1M
2023-03-02 538.90 545.53 535.68 544.72 20.0M
2023-03-01 540.58 545.50 538.40 539.91 15.7M
2023-02-28 536.07 540.74 534.73 537.99 17.5M
2023-02-27 535.65 544.10 535.65 537.65 15.1M
2023-02-24 536.91 536.91 529.99 535.65 14.8M
2023-02-23 539.74 542.70 531.68 538.36 14.7M
2023-02-22 538.66 543.33 535.55 538.39 15.6M
2023-02-21 546.82 549.14 536.88 538.07 12.2M
2023-02-17 548.07 550.75 543.36 550.10 11.7M
2023-02-16 547.60 552.63 542.92 548.14 11.4M
2023-02-15 549.00 553.98 544.97 553.92 11.8M
2023-02-14 552.29 553.34 543.72 550.15 12.0M
2023-02-13 544.67 553.93 543.92 552.89 11.7M
2023-02-10 539.10 544.93 537.79 544.29 10.9M
2023-02-09 548.63 551.40 537.45 539.13 13.7M
2023-02-08 548.34 550.80 543.00 547.15 13.3M
2023-02-07 546.10 550.71 539.58 549.47 12.0M
2023-02-06 545.77 547.16 540.82 546.75 11.3M
2023-02-03 555.85 555.85 544.09 546.09 14.6M
2023-02-02 540.94 556.49 540.71 555.85 22.9M
2023-02-01 545.49 552.16 541.37 549.53 17.2M
2023-01-31 541.69 546.91 539.63 546.91 16.3M
2023-01-30 551.32 551.61 541.48 541.77 15.1M
2023-01-27 546.57 554.42 544.82 551.32 14.8M
2023-01-26 542.69 546.93 538.92 546.82 13.9M
2023-01-25 541.87 543.97 536.04 541.86 17.7M
2023-01-24 537.83 546.68 533.33 545.29 28.1M
2023-01-23 536.85 548.44 535.47 545.96 18.5M
2023-01-20 529.39 536.42 525.53 536.19 18.5M
2023-01-19 541.23 541.42 528.81 529.29 22.8M
2023-01-18 558.99 560.41 543.79 544.15 18.8M
2023-01-17 567.94 568.36 560.17 560.70 16.6M
2023-01-13 563.57 569.33 561.21 568.44 16.3M
2023-01-12 560.52 568.20 558.30 565.57 18.0M
2023-01-11 552.39 559.35 552.09 559.23 16.6M
2023-01-10 545.12 551.21 544.08 551.10 14.3M
2023-01-09 543.97 553.78 543.03 545.19 14.2M
2023-01-06 534.93 545.68 533.73 543.63 18.4M
2023-01-05 536.39 536.39 529.43 530.98 20.8M
2023-01-04 553.57 553.57 527.22 537.75 57.9M
2023-01-03 526.91 530.89 524.41 530.63 12.2M