Dow Jones Electrical Components & Equipment (DJUSEC)

DJUSEC
🏛️ 美国 →
1,014.82
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
09:30 806.60 820.87 806.60 818.99 1,401.3K
09:31 818.91 820.00 818.13 818.13 261.7K
09:32 818.26 818.26 817.21 817.60 225.6K
09:33 818.32 818.82 817.64 818.30 225.4K
09:34 818.35 819.95 818.10 818.45 259.0K
09:35 818.70 818.70 818.31 818.64 242.5K
09:36 818.70 818.94 817.93 818.29 163.6K
09:37 818.14 818.92 817.78 818.84 144.6K
09:38 819.09 819.72 819.09 819.58 148.2K
09:39 819.57 819.57 818.64 818.76 97.3K
09:40 819.06 821.11 819.06 821.01 169.3K
09:41 820.99 822.43 820.99 822.43 153.8K
09:42 823.08 823.70 822.72 822.88 168.0K
09:43 823.18 823.33 822.56 822.56 131.0K
09:44 822.08 822.21 820.01 820.33 139.9K
09:45 820.85 821.93 820.79 821.59 163.5K
09:46 822.01 823.17 821.99 822.40 88.4K
09:47 822.40 822.96 822.19 822.96 119.7K
09:48 822.91 823.05 821.77 821.83 170.8K
09:49 822.02 822.76 821.91 822.76 82.8K
09:50 822.96 823.35 822.42 822.43 171.9K
09:51 822.40 823.29 822.38 823.16 154.3K
09:52 823.42 824.43 823.27 824.34 141.0K
09:53 824.32 825.21 824.32 824.69 139.5K
09:54 824.47 824.75 824.34 824.64 127.7K
09:55 824.85 825.21 824.00 825.21 141.8K
09:56 825.21 825.21 824.79 825.04 124.3K
09:57 825.04 825.85 825.04 825.85 141.2K
09:58 825.65 826.22 825.41 826.18 81.3K
09:59 825.96 826.82 825.96 826.82 146.9K
10:00 827.09 827.51 827.00 827.40 182.0K
10:01 826.95 826.95 826.71 826.79 170.0K
10:02 826.78 826.97 826.30 826.77 157.9K
10:03 826.99 827.08 826.68 826.68 94.0K
10:04 826.80 826.95 826.61 826.61 143.8K
10:05 826.57 826.57 825.06 825.06 121.2K
10:06 825.17 825.58 825.13 825.13 150.2K
10:07 824.89 824.89 824.04 824.62 134.3K
10:08 824.48 825.29 824.48 824.93 109.5K
10:09 824.94 824.97 824.40 824.45 122.2K
10:10 824.77 824.88 823.31 823.40 207.2K
10:11 823.39 823.72 822.93 822.93 128.9K
10:12 822.88 823.76 822.88 823.64 145.8K
10:13 823.65 823.65 822.12 822.12 113.5K
10:14 822.03 822.78 821.99 822.72 70.0K
10:15 822.78 822.92 822.40 822.64 81.7K
10:16 822.52 822.53 821.74 821.74 115.8K
10:17 821.76 822.01 821.65 821.70 121.9K
10:18 821.77 822.20 821.77 822.08 106.6K
10:19 822.05 822.26 821.92 822.19 76.1K
10:20 822.20 822.45 821.85 821.88 81.6K
10:21 821.91 822.48 821.91 822.42 70.7K
10:22 822.41 822.71 821.99 822.71 122.8K
10:23 822.78 823.21 822.62 822.70 82.1K
10:24 822.61 823.50 822.57 823.50 98.8K
10:25 823.48 823.60 823.44 823.47 97.3K
10:26 823.84 824.13 823.84 824.09 145.8K
10:27 823.99 824.12 823.62 823.62 72.4K
10:28 823.46 824.20 823.46 824.20 76.7K
10:29 824.19 824.59 824.18 824.59 134.2K
10:30 824.60 824.82 824.51 824.65 97.5K
10:31 824.62 824.62 823.61 823.79 129.4K
10:32 823.86 824.17 823.75 823.75 84.7K
10:33 823.75 823.85 823.60 823.60 51.6K
10:34 823.53 823.53 822.83 822.83 86.2K
10:35 822.77 822.77 822.20 822.61 99.5K
10:36 822.66 822.72 822.56 822.66 67.6K
10:37 822.62 823.00 822.58 822.63 65.8K
10:38 822.64 822.71 822.29 822.44 75.3K
10:39 822.54 822.54 821.97 821.97 93.6K
10:40 822.02 822.34 821.95 822.34 84.4K
10:41 822.37 822.37 821.87 821.90 89.1K
10:42 821.90 822.09 821.72 822.09 72.2K
10:43 822.09 822.41 822.09 822.26 63.3K
10:44 822.01 822.35 822.01 822.25 87.2K
10:45 822.29 822.79 822.21 822.79 101.2K
10:46 822.81 822.81 822.37 822.37 68.6K
10:47 822.40 822.40 821.83 822.03 71.5K
10:48 822.09 822.73 822.09 822.41 91.5K
10:49 822.36 822.36 821.96 821.97 97.2K
10:50 822.05 822.07 821.64 821.83 59.7K
10:51 821.72 821.73 821.50 821.63 89.0K
10:52 821.51 821.88 821.51 821.76 190.6K
10:53 821.63 821.95 821.63 821.89 76.4K
10:54 821.88 822.42 821.87 822.39 99.6K
10:55 822.32 822.37 821.91 822.05 101.7K
10:56 821.89 822.47 821.89 822.11 71.6K
10:57 821.87 821.88 821.53 821.53 68.7K
10:58 821.54 821.59 821.19 821.39 98.2K
10:59 821.37 821.37 820.35 821.29 125.6K
11:00 821.34 821.54 821.19 821.21 104.5K
11:01 821.36 821.36 820.96 821.18 77.9K
11:02 821.25 821.27 820.97 821.05 88.3K
11:03 821.09 821.09 820.06 820.70 82.6K
11:04 820.80 820.80 820.61 820.71 37.6K
11:05 820.70 821.18 820.70 821.07 49.1K
11:06 821.08 821.25 821.00 821.00 82.6K
11:07 820.94 821.14 820.92 821.13 85.1K
11:08 821.13 821.18 820.93 821.09 87.5K
11:09 821.11 821.15 820.72 820.82 65.0K
11:10 820.77 821.22 820.77 821.22 44.5K
11:11 821.22 821.22 820.73 820.73 46.8K
11:12 820.79 820.79 820.43 820.54 48.5K
11:13 820.62 820.65 820.22 820.47 51.0K
11:14 820.48 820.48 820.07 820.28 51.0K
11:15 820.09 820.09 819.31 819.76 81.7K
11:16 819.72 819.98 819.64 819.64 66.7K
11:17 819.47 819.47 818.79 818.92 84.9K
11:18 818.92 818.96 818.76 818.96 102.2K
11:19 818.98 819.56 818.85 819.56 79.7K
11:20 819.58 820.10 819.51 820.09 76.0K
11:21 820.17 820.38 820.17 820.36 55.7K
11:22 820.26 820.46 820.16 820.46 67.9K
11:23 820.50 820.70 820.44 820.66 59.5K
11:24 820.67 820.87 820.67 820.73 50.2K
11:25 820.76 821.08 820.58 820.65 56.5K
11:26 820.64 820.75 820.56 820.64 59.4K
11:27 820.77 821.21 820.67 821.05 75.9K
11:28 820.96 821.01 820.30 820.48 80.2K
11:29 820.50 820.77 820.50 820.66 93.4K
11:30 820.68 821.58 820.68 821.45 135.3K
11:31 821.46 822.16 821.45 822.16 140.0K
11:32 822.48 822.95 822.48 822.86 131.7K
11:33 823.04 823.26 822.84 823.18 73.7K
11:34 823.06 823.15 822.90 823.15 44.8K
11:35 823.15 823.34 823.13 823.19 64.9K
11:36 823.31 823.60 823.31 823.44 103.0K
11:37 823.35 823.51 823.33 823.51 59.5K
11:38 823.50 823.65 823.43 823.47 44.4K
11:39 823.60 823.68 823.38 823.68 65.4K
11:40 823.67 823.67 823.31 823.31 84.3K
11:41 823.22 823.30 822.89 823.24 46.0K
11:42 823.23 823.63 822.86 822.86 100.4K
11:43 822.99 822.99 822.81 822.81 73.4K
11:44 822.83 822.87 822.68 822.85 103.2K
11:45 822.81 822.88 822.45 822.47 69.9K
11:46 822.48 822.48 822.10 822.32 59.7K
11:47 822.30 822.31 822.10 822.11 59.4K
11:48 822.06 822.33 822.03 822.25 67.7K
11:49 822.26 822.50 822.26 822.29 56.6K
11:50 822.23 822.52 822.23 822.39 63.4K
11:51 822.38 822.72 822.33 822.72 61.9K
11:52 822.61 822.67 822.60 822.66 51.6K
11:53 822.64 822.99 822.62 822.99 64.7K
11:54 823.00 823.25 822.98 823.16 89.3K
11:55 823.17 823.21 823.09 823.14 61.5K
11:56 823.15 823.20 822.96 823.20 52.5K
11:57 823.21 823.28 823.03 823.28 55.5K
11:58 823.24 823.24 823.15 823.15 58.8K
11:59 823.14 823.42 823.08 823.40 80.3K
12:00 823.41 823.41 822.25 822.30 113.8K
12:01 822.27 822.47 822.27 822.33 79.3K
12:02 822.18 822.23 822.13 822.21 45.4K
12:03 822.20 822.20 821.88 821.99 37.1K
12:04 821.99 822.10 821.56 821.56 69.0K
12:05 821.57 821.69 821.54 821.54 35.1K
12:06 821.59 821.59 821.24 821.24 67.3K
12:07 821.21 821.43 821.19 821.26 36.7K
12:08 821.37 822.01 821.37 822.01 51.0K
12:09 821.99 821.99 821.86 821.96 34.5K
12:10 821.97 822.10 821.94 821.94 41.2K
12:11 821.77 821.95 821.77 821.84 90.5K
12:12 822.05 822.12 822.01 822.12 63.7K
12:13 822.14 822.23 821.99 822.08 121.2K
12:14 822.13 822.28 821.82 821.82 67.5K
12:15 821.86 821.96 821.83 821.87 54.5K
12:16 821.85 822.20 821.85 822.20 65.8K
12:17 822.15 822.25 822.13 822.19 76.6K
12:18 822.18 822.23 822.06 822.20 82.1K
12:19 822.12 822.12 821.88 821.98 72.0K
12:20 822.05 822.16 821.95 821.95 55.0K
12:21 821.94 821.98 821.73 821.76 87.6K
12:22 821.94 822.14 821.87 822.09 55.8K
12:23 822.16 822.16 821.94 822.11 78.3K
12:24 822.17 822.25 821.87 821.88 99.3K
12:25 821.87 822.11 821.87 822.10 44.8K
12:26 822.06 822.34 822.06 822.22 45.6K
12:27 822.23 822.32 822.06 822.20 46.7K
12:28 822.21 822.47 822.20 822.26 62.8K
12:29 822.26 822.49 822.24 822.49 33.7K
12:30 822.43 822.44 822.19 822.28 65.6K
12:31 822.15 822.25 822.15 822.17 29.7K
12:32 822.10 822.29 821.96 822.20 104.2K
12:33 822.34 823.23 822.34 823.23 114.1K
12:34 823.25 823.45 823.25 823.42 63.5K
12:35 823.39 823.48 823.30 823.30 52.1K
12:36 823.29 823.47 823.14 823.47 47.4K
12:37 823.55 823.56 823.30 823.40 51.3K
12:38 823.00 823.39 822.97 823.20 124.9K
12:39 823.10 823.10 822.04 822.04 70.1K
12:40 822.27 822.39 821.92 821.92 59.1K
12:41 821.84 821.88 821.61 821.64 59.1K
12:42 821.48 821.73 821.26 821.26 56.6K
12:43 821.14 821.39 820.96 821.34 61.5K
12:44 821.39 821.43 821.37 821.40 35.7K
12:45 821.39 821.47 821.25 821.35 37.1K
12:46 821.34 821.63 821.27 821.50 50.7K
12:47 821.54 821.64 821.47 821.64 52.0K
12:48 821.61 821.68 821.30 821.35 31.5K
12:49 821.40 821.75 821.40 821.69 75.0K
12:50 821.81 821.89 821.59 821.59 59.0K
12:51 821.58 821.62 821.43 821.43 56.0K
12:52 821.48 821.48 821.20 821.43 59.6K
12:53 821.36 821.36 821.20 821.23 63.0K
12:54 821.20 821.63 821.20 821.60 74.2K
12:55 821.54 821.54 821.30 821.30 41.5K
12:56 821.27 821.27 821.09 821.25 64.1K
12:57 821.23 821.40 821.19 821.27 79.0K
12:58 821.34 821.38 821.21 821.37 44.7K
12:59 821.38 821.52 821.29 821.42 39.4K
13:00 821.37 821.38 820.99 821.06 57.2K
13:01 820.89 820.90 820.17 820.17 94.3K
13:02 820.15 820.20 819.62 820.20 89.1K
13:03 820.18 820.41 820.03 820.20 42.6K
13:04 820.10 820.29 820.04 820.27 66.3K
13:05 820.29 820.29 820.05 820.13 41.8K
13:06 820.14 820.28 820.14 820.23 49.0K
13:07 820.29 820.29 820.09 820.19 64.2K
13:08 820.29 820.36 820.22 820.22 35.8K
13:09 820.22 820.57 820.12 820.12 72.9K
13:10 820.16 820.16 819.73 819.84 60.8K
13:11 819.79 819.89 819.65 819.89 52.8K
13:12 819.91 820.10 819.81 820.10 55.4K
13:13 820.14 820.45 820.04 820.45 41.3K
13:14 820.46 820.48 820.37 820.46 31.5K
13:15 820.45 820.55 820.40 820.44 38.2K
13:16 820.38 820.38 820.02 820.02 74.9K
13:17 820.03 820.10 819.35 819.40 62.8K
13:18 819.44 819.73 819.40 819.59 28.3K
13:19 819.63 819.71 819.58 819.70 32.0K
13:20 819.66 819.96 819.62 819.87 36.2K
13:21 819.85 819.99 819.73 819.94 44.0K
13:22 819.96 820.28 819.96 820.21 44.8K
13:23 820.19 820.37 820.19 820.37 150.9K
13:24 820.39 820.70 820.35 820.63 64.8K
13:25 820.68 820.94 820.68 820.84 55.4K
13:26 820.85 821.08 820.84 821.08 30.9K
13:27 821.08 821.26 821.08 821.23 54.4K
13:28 821.27 821.31 821.17 821.17 42.8K
13:29 821.07 821.15 821.04 821.15 37.3K
13:30 821.20 821.21 820.99 821.00 35.0K
13:31 821.06 821.06 820.66 820.66 61.4K
13:32 820.52 820.52 819.73 819.73 113.6K
13:33 819.90 819.90 819.69 819.77 55.8K
13:34 819.83 819.85 819.69 819.75 51.8K
13:35 819.77 820.05 819.77 819.95 52.7K
13:36 819.99 820.12 819.85 820.12 39.8K
13:37 820.22 820.34 820.02 820.03 69.8K
13:38 819.90 820.02 819.85 820.02 51.9K
13:39 819.95 820.09 819.91 820.09 44.1K
13:40 820.12 820.16 819.98 820.16 46.6K
13:41 820.22 820.55 820.22 820.52 50.2K
13:42 820.49 820.49 819.89 820.04 58.7K
13:43 820.02 820.05 819.93 820.05 39.1K
13:44 820.05 820.28 820.02 820.02 39.8K
13:45 820.02 820.07 818.89 818.89 123.2K
13:46 818.92 819.20 818.92 819.20 52.9K
13:47 819.20 819.36 819.09 819.17 49.4K
13:48 819.16 819.48 819.16 819.42 37.7K
13:49 819.26 819.34 819.11 819.19 50.7K
13:50 819.19 819.28 819.08 819.11 48.9K
13:51 819.20 819.54 819.20 819.54 47.9K
13:52 819.56 819.76 819.56 819.76 35.3K
13:53 819.79 820.01 819.70 819.85 48.1K
13:54 819.82 819.84 819.33 819.39 33.3K
13:55 819.38 819.42 819.20 819.20 191.2K
13:56 819.31 819.55 819.31 819.47 49.8K
13:57 819.47 819.47 819.01 819.05 45.3K
13:58 819.04 819.09 818.92 818.96 51.0K
13:59 818.92 818.96 818.21 818.21 87.4K
14:00 818.15 818.23 817.28 817.28 104.6K
14:01 817.24 817.25 816.54 816.64 84.6K
14:02 816.52 817.03 816.51 816.96 100.5K
14:03 816.87 817.02 816.79 817.02 76.0K
14:04 817.05 817.33 817.05 817.30 77.9K
14:05 817.21 818.06 817.21 818.06 61.6K
14:06 817.98 817.98 817.67 817.75 55.2K
14:07 817.70 818.15 817.70 818.07 43.9K
14:08 818.12 818.17 817.93 818.08 38.7K
14:09 818.09 818.23 818.08 818.20 42.0K
14:10 818.12 818.12 817.33 817.33 74.9K
14:11 817.56 817.76 817.56 817.70 44.4K
14:12 817.70 818.10 817.68 817.82 58.8K
14:13 817.93 818.09 817.82 817.84 82.1K
14:14 817.84 818.45 817.80 818.45 138.7K
14:15 818.55 818.60 818.39 818.44 68.8K
14:16 818.27 818.56 818.21 818.41 62.6K
14:17 818.43 818.48 818.35 818.41 60.8K
14:18 818.42 818.90 818.42 818.81 46.6K
14:19 818.81 818.89 818.76 818.85 44.4K
14:20 818.82 818.92 818.68 818.68 67.2K
14:21 818.75 818.75 818.55 818.55 73.5K
14:22 818.46 818.65 818.34 818.47 50.5K
14:23 818.46 818.46 818.14 818.31 97.9K
14:24 818.32 818.40 818.25 818.39 36.3K
14:25 818.37 818.37 818.04 818.13 58.3K
14:26 818.12 818.20 818.03 818.10 72.0K
14:27 818.15 818.46 818.13 818.43 40.8K
14:28 818.48 818.52 818.35 818.52 49.5K
14:29 818.39 818.39 818.05 818.09 77.6K
14:30 818.10 818.13 817.62 818.08 192.1K
14:31 818.08 818.08 817.80 817.84 38.8K
14:32 817.79 818.13 817.73 817.73 78.8K
14:33 817.71 818.03 817.68 818.00 48.6K
14:34 817.95 817.95 817.76 817.82 42.7K
14:35 817.85 817.94 817.77 817.89 40.8K
14:36 817.77 817.77 817.36 817.59 84.1K
14:37 817.57 817.84 817.57 817.81 38.4K
14:38 817.78 817.78 817.61 817.63 39.5K
14:39 817.63 817.77 817.63 817.69 41.4K
14:40 817.68 817.76 817.62 817.72 69.8K
14:41 817.67 817.74 817.58 817.74 86.0K
14:42 817.75 817.80 817.53 817.65 68.6K
14:43 817.63 817.84 817.63 817.79 91.0K
14:44 817.93 818.07 817.93 818.04 45.9K
14:45 818.04 818.24 817.97 817.97 86.4K
14:46 818.01 818.01 817.79 817.96 36.1K
14:47 817.92 818.14 817.92 818.07 33.1K
14:48 818.14 818.68 818.08 818.68 63.5K
14:49 818.63 818.65 818.34 818.36 48.0K
14:50 818.33 818.33 818.07 818.07 39.2K
14:51 818.03 818.12 817.90 817.90 59.5K
14:52 817.84 817.84 817.27 817.36 68.7K
14:53 817.39 817.64 817.39 817.61 67.5K
14:54 817.74 817.86 817.69 817.72 60.6K
14:55 817.72 817.83 817.72 817.74 36.2K
14:56 817.73 817.73 817.36 817.46 75.7K
14:57 817.36 817.36 816.71 816.71 66.3K
14:58 816.72 816.81 816.61 816.75 106.7K
14:59 816.80 817.13 816.80 816.84 105.6K
15:00 816.72 816.72 816.03 816.03 169.1K
15:01 815.97 816.26 815.96 815.96 63.9K
15:02 815.86 815.94 815.77 815.86 86.5K
15:03 815.95 816.23 815.95 816.21 64.6K
15:04 816.56 816.56 816.32 816.42 54.2K
15:05 816.35 816.45 816.35 816.41 36.9K
15:06 816.30 816.44 816.27 816.36 53.5K
15:07 816.33 816.33 816.06 816.09 99.3K
15:08 816.05 816.09 815.57 815.83 49.6K
15:09 816.06 816.18 816.05 816.18 45.6K
15:10 816.12 816.26 816.02 816.10 45.5K
15:11 816.09 816.23 816.03 816.23 42.8K
15:12 816.26 816.38 816.08 816.38 126.5K
15:13 816.35 816.95 816.35 816.84 88.6K
15:14 816.82 816.82 816.32 816.32 59.8K
15:15 816.32 816.32 816.19 816.19 67.3K
15:16 816.18 816.39 816.18 816.39 50.8K
15:17 816.15 816.44 816.05 816.44 74.9K
15:18 816.43 816.50 816.16 816.16 80.0K
15:19 816.15 816.54 816.05 816.53 76.6K
15:20 816.45 816.45 816.26 816.28 65.6K
15:21 816.20 816.30 816.18 816.26 52.4K
15:22 816.26 816.63 816.26 816.63 53.1K
15:23 816.69 817.14 816.69 817.11 84.7K
15:24 817.12 817.64 817.12 817.59 94.7K
15:25 817.59 817.59 817.24 817.24 72.5K
15:26 817.31 817.43 817.29 817.41 55.7K
15:27 817.42 817.43 817.21 817.26 54.5K
15:28 817.29 817.29 817.07 817.18 66.1K
15:29 817.14 817.33 817.14 817.31 54.4K
15:30 817.34 817.36 817.14 817.32 71.9K
15:31 817.30 817.30 816.69 816.69 137.4K
15:32 816.67 817.01 816.67 816.97 70.6K
15:33 816.95 817.01 816.80 816.89 95.6K
15:34 816.79 816.80 816.60 816.80 106.1K
15:35 816.78 816.94 816.73 816.94 77.0K
15:36 816.90 817.18 816.90 817.18 90.3K
15:37 817.21 817.23 816.85 817.16 156.6K
15:38 817.18 817.20 816.57 816.57 115.8K
15:39 816.57 816.60 816.23 816.25 111.8K
15:40 816.22 816.39 816.05 816.39 147.7K
15:41 816.41 816.64 816.41 816.63 118.9K
15:42 816.64 816.64 816.32 816.34 105.6K
15:43 816.40 816.41 816.05 816.05 120.7K
15:44 816.02 816.13 816.00 816.08 130.5K
15:45 816.09 816.09 815.88 815.93 113.2K
15:46 815.93 816.31 815.93 816.31 193.1K
15:47 816.26 816.26 815.71 815.74 210.5K
15:48 815.70 815.78 815.59 815.64 189.8K
15:49 815.63 815.63 815.24 815.33 164.3K
15:50 815.53 816.32 815.53 816.32 244.3K
15:51 816.20 816.64 816.20 816.46 206.3K
15:52 816.50 816.50 815.95 816.18 242.1K
15:53 816.20 816.37 815.93 815.98 219.5K
15:54 816.01 816.15 815.62 816.11 325.7K
15:55 816.14 816.66 816.14 816.65 406.4K
15:56 816.66 817.03 816.61 816.92 445.5K
15:57 816.93 816.93 816.44 816.61 460.7K
15:58 816.55 816.75 816.55 816.75 644.4K
15:59 816.72 817.44 816.60 817.44 7,345.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据