Dow Jones Electrical Components & Equipment (DJUSEC)

DJUSEC
🏛️ 美国 →
1,027.49
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 857.81 860.30 857.81 859.95 909.7K
09:31 859.87 860.03 858.40 858.89 282.2K
09:32 858.59 858.59 858.02 858.02 172.7K
09:33 857.70 857.73 856.88 857.06 150.8K
09:34 856.83 856.83 856.08 856.10 232.2K
09:35 855.92 855.99 855.50 855.50 310.9K
09:36 855.18 855.18 854.16 854.16 202.5K
09:37 854.20 854.22 852.86 852.86 152.0K
09:38 853.03 853.77 853.03 853.63 167.2K
09:39 853.52 855.94 853.52 855.94 154.6K
09:40 855.89 857.53 855.89 857.34 166.6K
09:41 857.41 858.54 857.41 858.54 95.5K
09:42 858.63 858.69 857.85 857.85 154.7K
09:43 857.84 858.11 857.70 858.11 125.0K
09:44 858.11 858.77 858.11 858.74 179.5K
09:45 858.90 859.18 858.79 858.87 148.4K
09:46 858.88 859.06 858.60 858.60 125.7K
09:47 858.34 858.80 858.34 858.54 142.9K
09:48 858.85 859.21 858.85 859.14 152.1K
09:49 859.12 859.68 859.05 859.68 157.4K
09:50 859.67 859.81 858.81 858.81 102.1K
09:51 858.74 858.74 858.09 858.31 89.0K
09:52 858.45 858.45 857.94 858.13 84.3K
09:53 858.16 858.23 857.47 857.47 134.5K
09:54 857.37 858.51 857.37 858.51 86.5K
09:55 858.61 858.88 858.57 858.58 79.6K
09:56 858.84 859.36 858.84 859.29 81.4K
09:57 858.94 858.95 858.28 858.28 72.5K
09:58 858.18 858.68 858.18 858.29 58.4K
09:59 858.25 858.25 857.30 857.39 72.3K
10:00 857.54 858.64 857.54 858.64 205.0K
10:01 858.62 859.19 858.24 858.36 138.1K
10:02 858.17 858.42 858.17 858.31 128.7K
10:03 858.34 858.34 857.60 858.03 108.1K
10:04 857.99 858.75 857.97 858.75 106.1K
10:05 858.75 859.46 858.75 859.04 117.9K
10:06 859.08 859.52 859.08 859.41 78.1K
10:07 859.41 859.94 859.18 859.94 81.5K
10:08 859.98 860.17 859.77 860.17 67.0K
10:09 860.05 860.05 859.55 859.63 102.9K
10:10 859.62 859.66 859.42 859.66 118.3K
10:11 859.67 860.05 859.44 859.44 118.0K
10:12 859.42 859.67 859.19 859.19 85.1K
10:13 859.14 859.14 858.56 858.56 81.9K
10:14 858.55 858.76 858.55 858.76 63.0K
10:15 858.88 858.88 858.64 858.64 106.1K
10:16 858.71 859.04 858.71 859.04 116.2K
10:17 859.07 860.03 859.07 860.03 106.3K
10:18 860.13 860.71 860.13 860.70 99.8K
10:19 860.65 860.78 860.23 860.29 145.8K
10:20 860.27 860.44 860.24 860.24 61.0K
10:21 860.23 860.58 860.23 860.58 91.4K
10:22 860.64 860.75 860.44 860.45 129.6K
10:23 860.48 860.67 860.29 860.29 118.7K
10:24 860.42 860.54 860.30 860.48 68.0K
10:25 860.42 860.84 860.42 860.72 59.8K
10:26 860.74 861.11 860.74 860.95 88.8K
10:27 860.93 861.48 860.93 861.48 159.9K
10:28 861.38 861.44 860.98 860.98 98.0K
10:29 861.15 861.15 860.68 860.68 93.7K
10:30 860.59 860.86 860.59 860.83 115.1K
10:31 860.99 861.29 860.90 861.06 94.1K
10:32 861.09 861.60 861.09 861.60 155.9K
10:33 861.60 862.06 861.60 862.06 72.7K
10:34 861.95 861.95 861.60 861.60 94.9K
10:35 861.60 861.60 860.90 861.20 101.1K
10:36 861.18 861.26 860.94 861.00 44.9K
10:37 860.91 860.91 860.39 860.39 66.1K
10:38 860.13 860.21 859.73 859.73 95.0K
10:39 859.74 859.80 859.62 859.73 54.7K
10:40 859.78 859.85 859.59 859.59 101.3K
10:41 859.39 859.40 859.31 859.39 106.0K
10:42 859.43 859.91 859.34 859.89 243.8K
10:43 859.94 860.28 859.94 860.10 106.7K
10:44 859.99 860.02 859.70 859.79 91.6K
10:45 859.79 859.96 859.22 859.26 67.6K
10:46 859.24 859.75 859.20 859.37 94.6K
10:47 859.41 859.68 859.35 859.47 63.1K
10:48 859.51 860.21 859.51 860.07 149.3K
10:49 860.06 860.06 859.78 859.78 59.7K
10:50 859.72 859.72 858.97 859.41 93.7K
10:51 859.45 859.75 859.45 859.56 123.2K
10:52 859.64 860.05 859.62 860.05 81.3K
10:53 860.15 860.49 860.15 860.45 43.5K
10:54 860.44 860.44 859.46 859.47 69.4K
10:55 859.44 859.69 859.38 859.69 109.7K
10:56 859.70 859.70 859.34 859.35 50.6K
10:57 859.32 859.32 859.14 859.15 68.0K
10:58 859.20 859.42 859.17 859.39 61.4K
10:59 859.34 859.35 859.15 859.23 81.9K
11:00 859.32 859.46 859.20 859.46 128.1K
11:01 859.48 859.81 859.48 859.56 91.1K
11:02 859.58 859.96 859.46 859.46 126.2K
11:03 859.44 859.74 859.44 859.65 73.9K
11:04 859.27 859.43 859.27 859.41 101.7K
11:05 859.43 859.75 859.43 859.72 99.6K
11:06 859.54 859.75 859.48 859.56 99.1K
11:07 859.51 859.57 859.28 859.32 70.6K
11:08 859.50 859.50 858.48 858.51 94.5K
11:09 858.50 858.53 858.13 858.28 106.4K
11:10 858.28 858.31 858.09 858.21 130.7K
11:11 858.19 858.32 858.15 858.28 46.3K
11:12 858.25 858.25 857.85 857.85 57.9K
11:13 857.82 857.83 857.50 857.59 77.7K
11:14 857.60 857.60 856.92 856.93 121.0K
11:15 856.84 857.04 856.51 856.71 92.8K
11:16 856.71 856.85 856.62 856.85 56.6K
11:17 856.85 857.32 856.83 857.32 61.1K
11:18 857.31 857.37 857.12 857.19 54.3K
11:19 857.10 857.10 856.48 856.48 100.8K
11:20 856.50 856.72 856.47 856.47 66.2K
11:21 856.41 856.41 856.02 856.02 55.3K
11:22 855.95 856.09 855.70 856.09 118.9K
11:23 856.09 856.45 856.04 856.31 47.8K
11:24 856.34 856.35 856.15 856.33 53.6K
11:25 856.56 856.56 855.82 855.85 86.3K
11:26 855.89 856.01 855.88 855.88 90.4K
11:27 855.87 855.88 855.20 855.20 85.4K
11:28 855.20 855.59 855.20 855.55 81.2K
11:29 855.52 855.55 855.33 855.55 146.7K
11:30 855.40 856.12 855.40 856.08 168.9K
11:31 856.06 856.21 855.87 855.87 99.7K
11:32 855.85 855.94 855.70 855.70 56.6K
11:33 855.73 855.73 855.05 855.25 136.4K
11:34 855.26 855.59 855.24 855.24 107.3K
11:35 855.12 855.59 855.04 855.59 76.0K
11:36 855.56 855.58 855.27 855.27 97.3K
11:37 855.35 855.47 855.17 855.42 77.0K
11:38 855.29 855.54 855.25 855.49 66.4K
11:39 855.42 855.64 855.42 855.64 56.6K
11:40 855.74 855.84 855.60 855.83 65.5K
11:41 855.79 855.91 855.74 855.91 63.3K
11:42 855.88 855.88 855.30 855.30 80.4K
11:43 855.34 855.42 854.98 854.98 56.6K
11:44 855.15 855.19 854.88 855.12 61.5K
11:45 855.07 855.25 855.07 855.25 49.2K
11:46 855.22 855.22 854.60 854.71 104.2K
11:47 854.72 854.84 854.65 854.80 44.7K
11:48 854.82 855.05 854.81 854.81 47.2K
11:49 854.79 855.16 854.76 855.16 79.3K
11:50 855.15 855.41 855.15 855.36 64.1K
11:51 855.36 855.42 855.24 855.29 54.5K
11:52 855.29 855.43 855.29 855.38 45.2K
11:53 855.39 855.59 855.37 855.50 49.8K
11:54 855.49 855.49 855.40 855.42 57.8K
11:55 855.40 855.53 855.38 855.41 46.1K
11:56 855.42 855.52 855.42 855.44 75.2K
11:57 855.48 855.48 855.10 855.29 97.6K
11:58 855.28 855.53 855.28 855.48 48.8K
11:59 855.49 855.65 855.49 855.59 36.1K
12:00 855.58 855.79 855.51 855.76 48.2K
12:01 855.67 855.76 855.67 855.76 45.3K
12:02 855.78 856.26 855.75 856.19 77.0K
12:03 856.21 856.39 856.04 856.04 86.6K
12:04 855.91 856.03 855.87 856.03 63.0K
12:05 856.03 856.32 856.03 856.29 39.8K
12:06 856.30 856.33 855.77 855.77 52.4K
12:07 855.89 855.91 855.84 855.90 41.7K
12:08 855.90 855.90 855.54 855.54 46.9K
12:09 855.25 855.43 855.12 855.43 75.1K
12:10 855.42 855.52 855.23 855.23 48.8K
12:11 855.22 855.55 855.22 855.55 34.4K
12:12 855.57 855.76 855.56 855.76 29.2K
12:13 855.78 855.82 855.66 855.82 41.2K
12:14 855.86 856.17 855.86 856.17 49.8K
12:15 856.10 856.10 855.70 855.73 95.1K
12:16 855.71 855.89 855.69 855.87 33.4K
12:17 855.77 855.77 855.36 855.47 52.6K
12:18 855.51 855.57 855.42 855.42 59.9K
12:19 855.31 855.64 855.31 855.64 64.3K
12:20 855.63 855.64 855.36 855.53 64.4K
12:21 855.54 855.54 855.40 855.40 63.6K
12:22 855.38 855.67 855.38 855.65 63.0K
12:23 855.63 855.78 855.60 855.62 71.0K
12:24 855.59 855.75 855.59 855.75 73.8K
12:25 855.72 855.80 855.71 855.76 52.3K
12:26 855.76 855.79 855.20 855.20 83.7K
12:27 855.20 855.20 855.12 855.19 50.4K
12:28 855.18 855.28 855.05 855.27 46.8K
12:29 855.29 855.29 855.19 855.20 34.3K
12:30 855.20 855.37 855.20 855.37 34.0K
12:31 855.38 855.62 855.38 855.47 50.3K
12:32 855.47 855.48 855.42 855.46 41.1K
12:33 855.47 855.50 855.46 855.47 53.9K
12:34 855.49 855.65 855.49 855.59 46.1K
12:35 855.65 855.69 855.30 855.30 52.7K
12:36 855.30 855.33 855.18 855.20 46.7K
12:37 855.26 855.26 855.01 855.05 52.4K
12:38 855.04 855.04 854.67 854.76 38.3K
12:39 854.76 854.86 854.74 854.75 50.7K
12:40 854.79 854.80 854.75 854.75 36.2K
12:41 854.62 854.62 854.49 854.57 44.2K
12:42 854.59 854.66 854.53 854.57 47.9K
12:43 854.58 854.74 854.58 854.73 58.5K
12:44 854.71 854.82 854.68 854.81 42.9K
12:45 854.81 855.12 854.71 855.03 95.9K
12:46 855.02 855.35 855.01 855.24 41.6K
12:47 855.27 855.39 855.25 855.38 33.3K
12:48 855.37 855.37 855.07 855.21 33.7K
12:49 855.21 855.21 854.94 854.97 34.2K
12:50 855.03 855.65 855.03 855.65 62.7K
12:51 855.65 856.31 855.65 856.31 78.1K
12:52 856.31 856.52 856.24 856.52 66.4K
12:53 856.54 856.54 856.35 856.39 46.4K
12:54 856.50 856.55 856.41 856.52 86.1K
12:55 856.54 856.61 856.34 856.35 97.4K
12:56 856.26 856.34 856.06 856.10 82.1K
12:57 856.03 856.35 856.03 856.26 125.3K
12:58 856.27 856.48 856.18 856.48 51.5K
12:59 856.50 856.63 856.38 856.63 80.8K
13:00 856.73 857.02 856.73 856.76 175.8K
13:01 856.73 856.76 856.67 856.68 76.9K
13:02 856.66 856.79 856.63 856.70 48.2K
13:03 856.73 857.02 856.71 857.02 83.8K
13:04 857.03 857.24 857.01 857.17 83.9K
13:05 857.18 857.26 857.15 857.22 59.4K
13:06 857.20 857.39 857.19 857.39 57.2K
13:07 857.28 857.34 857.25 857.25 48.9K
13:08 857.29 857.40 857.28 857.28 42.2K
13:09 857.34 857.36 857.20 857.20 62.9K
13:10 857.15 857.17 857.12 857.14 33.8K
13:11 857.15 857.25 856.85 856.93 67.4K
13:12 856.94 857.12 856.93 857.07 58.7K
13:13 857.08 857.33 857.08 857.32 74.1K
13:14 857.32 857.32 857.24 857.26 52.6K
13:15 857.28 857.28 857.16 857.19 47.6K
13:16 857.19 857.19 857.05 857.08 45.4K
13:17 857.08 857.20 856.99 856.99 50.1K
13:18 857.02 857.02 856.93 857.00 63.8K
13:19 857.02 857.09 856.96 856.96 49.0K
13:20 856.80 856.81 856.60 856.66 55.4K
13:21 856.65 856.70 856.57 856.67 33.1K
13:22 856.75 856.88 856.75 856.79 41.1K
13:23 856.81 857.00 856.81 856.99 50.1K
13:24 856.99 857.02 856.68 856.80 73.4K
13:25 856.89 857.23 856.85 857.23 78.9K
13:26 857.25 857.62 857.25 857.62 48.0K
13:27 857.56 857.57 857.53 857.53 27.6K
13:28 857.55 857.63 857.51 857.51 26.9K
13:29 857.50 857.50 857.42 857.44 37.1K
13:30 857.44 857.46 857.42 857.42 39.4K
13:31 857.72 857.72 857.31 857.50 51.3K
13:32 857.49 857.49 857.30 857.37 35.4K
13:33 857.40 857.44 857.28 857.29 35.5K
13:34 857.29 857.33 857.15 857.28 30.5K
13:35 857.28 857.33 857.16 857.16 55.6K
13:36 857.16 857.32 857.11 857.16 61.0K
13:37 857.16 857.19 857.11 857.12 27.0K
13:38 857.12 857.21 857.12 857.13 26.5K
13:39 857.12 857.17 857.04 857.04 59.4K
13:40 857.04 857.08 857.03 857.08 40.5K
13:41 857.09 857.12 856.81 856.81 69.4K
13:42 856.82 856.88 856.79 856.88 35.1K
13:43 856.84 856.94 856.80 856.88 38.1K
13:44 857.04 857.26 857.04 857.21 151.2K
13:45 857.21 857.28 857.16 857.28 104.0K
13:46 857.24 857.37 857.16 857.36 35.5K
13:47 857.40 857.48 857.40 857.43 51.6K
13:48 857.38 857.48 857.38 857.42 41.2K
13:49 857.38 857.38 856.98 856.98 75.1K
13:50 856.97 857.04 856.97 857.04 28.6K
13:51 857.05 857.05 856.92 856.94 30.0K
13:52 856.94 857.00 856.93 856.93 40.5K
13:53 856.94 857.10 856.94 857.10 46.7K
13:54 857.15 857.15 856.98 857.07 39.0K
13:55 857.06 857.06 856.74 856.78 84.0K
13:56 856.79 857.01 856.77 857.00 58.1K
13:57 857.03 857.03 856.80 856.80 33.4K
13:58 856.86 856.98 856.82 856.98 46.2K
13:59 856.95 856.95 856.61 856.61 54.2K
14:00 856.62 856.77 856.58 856.60 50.2K
14:01 856.60 856.77 856.60 856.76 82.1K
14:02 856.76 856.79 856.59 856.62 84.8K
14:03 856.62 856.62 856.35 856.37 41.4K
14:04 856.39 856.48 856.39 856.48 38.5K
14:05 856.50 856.50 856.25 856.43 64.6K
14:06 856.46 856.68 856.46 856.54 61.7K
14:07 856.57 856.58 856.37 856.37 66.0K
14:08 856.37 856.50 856.35 856.50 32.3K
14:09 856.49 856.59 856.48 856.59 32.0K
14:10 856.59 856.70 856.48 856.64 56.4K
14:11 856.63 856.63 856.47 856.58 48.4K
14:12 856.58 856.74 856.57 856.74 49.9K
14:13 856.74 856.75 856.62 856.67 54.9K
14:14 856.71 856.87 856.69 856.86 55.8K
14:15 856.87 856.99 856.86 856.94 99.3K
14:16 856.93 856.93 856.82 856.83 46.5K
14:17 856.87 857.07 856.85 857.05 58.9K
14:18 857.04 857.10 856.86 856.86 47.4K
14:19 856.87 856.95 856.87 856.95 43.0K
14:20 856.93 857.06 856.84 857.00 62.5K
14:21 856.99 857.00 856.96 856.96 40.1K
14:22 856.96 857.07 856.83 856.84 60.9K
14:23 856.82 856.87 856.75 856.76 43.1K
14:24 856.75 856.82 856.54 856.57 58.6K
14:25 856.56 856.72 856.56 856.67 53.0K
14:26 856.66 856.66 856.44 856.59 77.5K
14:27 856.61 856.61 856.49 856.53 37.3K
14:28 856.53 856.93 856.53 856.90 69.8K
14:29 856.91 856.96 856.89 856.96 38.9K
14:30 856.84 856.86 856.77 856.86 49.6K
14:31 856.92 856.92 856.72 856.72 43.2K
14:32 856.73 856.86 856.73 856.86 43.1K
14:33 856.84 856.97 856.84 856.85 39.1K
14:34 856.87 856.89 856.81 856.86 44.8K
14:35 856.85 856.90 856.50 856.57 71.1K
14:36 856.57 856.75 856.55 856.60 36.7K
14:37 856.62 856.66 856.44 856.44 59.3K
14:38 856.27 856.28 856.12 856.12 58.4K
14:39 856.09 856.11 855.72 855.72 53.4K
14:40 855.75 855.75 855.64 855.67 38.0K
14:41 855.66 855.66 855.35 855.35 52.0K
14:42 855.35 855.39 855.28 855.34 624.7K
14:43 855.34 855.59 855.32 855.58 57.9K
14:44 855.57 855.58 855.54 855.56 32.8K
14:45 855.61 855.88 855.59 855.88 51.4K
14:46 855.89 856.06 855.89 856.06 209.2K
14:47 856.04 856.08 856.02 856.04 40.8K
14:48 856.03 856.03 855.85 855.87 47.1K
14:49 855.87 855.98 855.62 855.62 91.4K
14:50 855.60 855.73 855.60 855.71 26.6K
14:51 855.70 855.70 855.48 855.48 31.8K
14:52 855.47 855.63 855.47 855.54 53.4K
14:53 855.48 855.48 855.39 855.46 51.0K
14:54 855.48 855.63 855.48 855.63 82.5K
14:55 855.70 855.78 855.70 855.70 80.7K
14:56 855.63 855.64 855.55 855.56 41.8K
14:57 855.57 855.86 855.57 855.84 112.8K
14:58 855.81 856.02 855.81 855.88 53.9K
14:59 855.91 855.95 855.81 855.81 56.0K
15:00 855.88 855.93 855.70 855.92 59.0K
15:01 855.90 856.16 855.90 856.13 69.7K
15:02 856.12 856.17 855.93 855.98 69.6K
15:03 855.98 856.11 855.97 856.11 53.9K
15:04 856.06 856.13 856.01 856.01 63.1K
15:05 856.05 856.05 855.92 855.98 78.2K
15:06 855.93 856.04 855.74 855.77 63.9K
15:07 855.79 855.80 855.66 855.75 63.3K
15:08 855.75 855.88 855.73 855.88 57.9K
15:09 855.87 856.01 855.76 856.01 208.7K
15:10 856.02 856.02 855.92 855.92 92.7K
15:11 855.93 855.96 855.85 855.92 56.8K
15:12 855.91 855.91 855.66 855.66 68.7K
15:13 855.63 855.63 855.35 855.35 59.8K
15:14 855.33 855.33 855.18 855.22 49.0K
15:15 855.21 855.21 855.00 855.00 91.9K
15:16 854.96 855.07 854.83 854.83 57.4K
15:17 854.90 854.91 854.86 854.90 70.3K
15:18 854.89 854.89 854.79 854.86 63.1K
15:19 854.85 854.85 854.72 854.82 67.6K
15:20 854.84 854.84 854.44 854.47 95.8K
15:21 854.47 854.47 854.21 854.37 48.2K
15:22 854.38 854.52 854.38 854.44 63.0K
15:23 854.42 854.46 854.33 854.41 82.9K
15:24 854.47 854.47 854.39 854.44 64.8K
15:25 854.42 854.47 854.40 854.44 67.0K
15:26 854.42 854.79 854.42 854.60 111.0K
15:27 854.66 854.78 854.51 854.56 89.1K
15:28 854.50 854.50 854.41 854.46 108.6K
15:29 854.45 854.56 854.41 854.48 138.4K
15:30 854.41 854.52 854.25 854.25 109.2K
15:31 854.25 854.27 853.63 853.63 290.2K
15:32 853.58 853.59 853.47 853.54 339.8K
15:33 853.56 853.56 853.39 853.40 180.0K
15:34 853.42 853.48 853.35 853.37 440.6K
15:35 853.32 853.66 853.32 853.59 271.8K
15:36 853.57 853.70 853.52 853.59 303.4K
15:37 853.64 853.70 853.50 853.50 369.5K
15:38 853.48 853.48 853.24 853.30 131.0K
15:39 853.32 853.32 852.96 852.96 351.1K
15:40 852.95 852.95 852.68 852.71 254.7K
15:41 852.70 852.70 852.56 852.56 281.3K
15:42 852.55 852.73 852.53 852.66 206.9K
15:43 852.75 852.97 852.68 852.91 133.1K
15:44 852.88 853.01 852.70 852.79 163.0K
15:45 852.80 852.89 852.73 852.89 135.2K
15:46 852.91 852.91 852.52 852.52 161.9K
15:47 852.53 852.58 852.46 852.46 151.7K
15:48 852.47 852.66 852.42 852.66 220.3K
15:49 852.79 852.94 852.71 852.94 161.6K
15:50 853.16 853.16 852.49 852.49 324.5K
15:51 852.44 852.92 852.44 852.91 268.4K
15:52 852.81 852.86 852.71 852.80 276.5K
15:53 853.01 853.24 852.21 852.23 361.1K
15:54 852.05 852.07 851.71 851.73 550.2K
15:55 851.89 852.10 851.67 851.67 702.2K
15:56 851.77 852.19 851.77 852.19 585.4K
15:57 852.18 852.41 852.18 852.19 828.7K
15:58 852.27 852.27 851.60 851.60 1,135.7K
15:59 851.46 851.70 851.16 851.44 8,150.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据