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
09:30 873.21 877.88 873.21 877.66 3,924.8K
09:31 878.56 878.56 875.00 875.00 468.9K
09:32 875.54 875.75 871.11 871.11 463.6K
09:33 871.15 871.15 869.13 869.31 641.5K
09:34 869.40 869.40 867.45 868.22 631.5K
09:35 868.06 871.69 868.06 871.69 537.1K
09:36 871.71 874.06 871.71 873.04 527.3K
09:37 872.95 873.71 872.85 873.68 333.3K
09:38 873.90 873.94 873.08 873.08 368.3K
09:39 873.01 873.38 872.87 873.38 332.4K
09:40 873.51 874.50 873.51 874.43 416.9K
09:41 874.43 875.81 874.43 875.81 192.4K
09:42 875.74 876.97 875.69 876.43 264.1K
09:43 876.33 876.47 876.24 876.47 154.3K
09:44 876.43 877.59 876.43 877.33 205.7K
09:45 877.20 877.27 876.01 876.21 154.6K
09:46 876.05 876.29 874.99 875.03 251.7K
09:47 874.67 874.67 873.50 873.50 230.9K
09:48 873.58 873.58 872.93 872.97 366.2K
09:49 872.82 873.18 872.68 873.18 238.8K
09:50 872.93 872.93 872.23 872.75 173.7K
09:51 872.87 873.67 872.87 873.21 167.8K
09:52 872.91 873.32 872.91 873.26 248.9K
09:53 873.03 873.03 872.41 872.42 178.0K
09:54 872.48 872.82 871.91 871.95 196.1K
09:55 871.97 872.01 871.65 871.75 159.6K
09:56 871.86 871.86 870.98 871.16 126.7K
09:57 871.16 871.92 870.96 871.92 170.1K
09:58 871.91 871.91 871.09 871.09 176.7K
09:59 871.09 871.09 869.88 869.88 136.4K
10:00 869.86 870.76 869.86 870.65 210.3K
10:01 870.94 871.11 870.55 871.04 167.5K
10:02 871.30 872.17 871.30 871.90 231.3K
10:03 871.73 871.83 871.17 871.32 113.8K
10:04 871.35 872.22 871.35 871.90 139.3K
10:05 871.88 872.27 871.40 871.40 209.2K
10:06 871.33 871.33 870.08 870.62 115.6K
10:07 870.26 870.26 869.62 869.74 214.0K
10:08 869.67 869.67 869.24 869.24 112.3K
10:09 869.40 870.42 869.40 870.42 167.0K
10:10 870.45 870.45 869.99 870.25 234.7K
10:11 869.97 870.03 868.91 868.95 248.2K
10:12 868.95 869.58 868.95 869.58 178.4K
10:13 869.60 869.90 869.60 869.88 131.0K
10:14 869.95 869.95 868.83 868.83 184.0K
10:15 868.79 868.97 868.25 868.37 180.9K
10:16 868.78 868.86 867.76 867.82 194.4K
10:17 867.83 867.94 867.63 867.94 142.6K
10:18 868.08 868.82 868.03 868.77 119.5K
10:19 868.64 869.02 868.36 868.55 167.5K
10:20 868.65 868.73 868.25 868.73 156.9K
10:21 868.69 868.83 868.67 868.76 170.2K
10:22 868.78 869.16 868.52 869.00 177.8K
10:23 869.01 869.15 867.76 867.76 163.7K
10:24 867.86 867.86 866.44 866.46 148.4K
10:25 866.37 866.37 865.39 865.82 147.0K
10:26 866.09 866.09 865.94 866.06 109.1K
10:27 866.04 867.23 866.04 867.23 174.4K
10:28 867.31 868.52 867.15 868.52 82.8K
10:29 868.62 868.62 868.14 868.25 122.3K
10:30 868.30 868.30 867.64 867.64 122.7K
10:31 867.68 867.87 867.41 867.61 103.6K
10:32 867.61 868.01 867.61 867.95 147.5K
10:33 867.99 867.99 867.79 867.81 76.3K
10:34 867.91 867.92 867.75 867.75 115.1K
10:35 867.67 868.69 867.67 868.36 92.8K
10:36 868.47 868.62 868.47 868.52 138.9K
10:37 868.54 869.64 868.54 869.64 191.2K
10:38 869.63 869.95 869.60 869.85 190.8K
10:39 869.81 869.84 869.78 869.81 107.6K
10:40 869.46 869.48 867.40 867.40 189.6K
10:41 867.50 867.50 866.54 866.54 295.0K
10:42 866.59 866.73 866.39 866.73 228.6K
10:43 866.70 867.33 866.61 867.23 422.3K
10:44 867.08 867.08 866.47 867.05 154.3K
10:45 867.23 867.23 866.62 866.62 75.2K
10:46 866.40 866.40 865.95 865.99 115.3K
10:47 866.28 866.76 866.23 866.46 89.7K
10:48 866.45 866.71 866.29 866.56 118.1K
10:49 866.59 867.02 866.59 867.02 111.7K
10:50 866.76 866.81 865.94 865.97 153.0K
10:51 865.88 865.90 865.00 865.90 121.2K
10:52 865.90 867.09 865.90 867.09 91.6K
10:53 867.09 867.13 866.69 866.91 132.6K
10:54 866.73 866.73 866.12 866.25 161.3K
10:55 866.21 866.72 866.21 866.72 85.7K
10:56 866.77 866.83 866.48 866.81 99.1K
10:57 866.76 867.32 866.76 867.32 87.2K
10:58 867.25 867.81 867.25 867.63 108.8K
10:59 867.62 867.62 867.24 867.26 82.8K
11:00 867.46 867.46 866.41 866.51 168.6K
11:01 866.46 867.15 866.44 866.98 74.7K
11:02 867.02 867.03 866.71 866.73 65.1K
11:03 866.78 867.24 866.76 867.09 113.6K
11:04 867.11 867.13 866.48 866.64 74.7K
11:05 866.57 867.64 866.32 867.64 119.7K
11:06 867.56 867.71 867.46 867.71 99.4K
11:07 867.73 867.73 867.29 867.62 156.4K
11:08 867.70 867.97 867.70 867.85 80.4K
11:09 867.86 868.19 867.86 867.91 96.8K
11:10 867.81 868.29 867.81 868.29 78.6K
11:11 868.21 868.22 867.78 867.85 72.2K
11:12 867.89 868.30 867.88 868.28 81.4K
11:13 868.31 868.68 868.30 868.68 64.3K
11:14 868.76 869.28 868.76 869.28 84.1K
11:15 869.28 869.28 868.95 869.19 79.3K
11:16 869.17 869.50 869.17 869.30 89.0K
11:17 869.28 869.96 869.28 869.85 128.0K
11:18 869.87 870.15 869.87 869.95 75.6K
11:19 869.95 869.99 869.74 869.76 62.4K
11:20 869.79 869.84 869.40 869.44 79.8K
11:21 869.40 869.96 869.39 869.96 122.0K
11:22 869.97 870.03 869.68 869.68 127.5K
11:23 869.68 869.96 869.68 869.96 50.0K
11:24 870.08 870.33 870.05 870.33 97.4K
11:25 870.29 870.47 870.25 870.47 86.9K
11:26 870.41 870.51 870.29 870.45 52.2K
11:27 870.46 870.49 870.38 870.43 86.3K
11:28 870.37 870.55 869.94 870.02 120.3K
11:29 870.04 870.04 869.77 869.79 71.5K
11:30 869.77 870.28 869.77 870.18 101.0K
11:31 870.14 870.44 870.12 870.43 43.2K
11:32 870.46 870.46 870.26 870.39 68.5K
11:33 870.41 870.71 870.41 870.69 93.4K
11:34 870.77 870.91 870.77 870.91 48.9K
11:35 870.96 871.01 870.78 870.83 70.5K
11:36 870.83 871.16 870.83 871.15 104.7K
11:37 871.15 871.41 871.15 871.31 87.4K
11:38 871.23 871.34 871.16 871.33 78.7K
11:39 871.28 871.58 871.25 871.57 92.5K
11:40 871.61 871.78 871.54 871.61 45.4K
11:41 871.62 871.85 871.61 871.76 102.2K
11:42 871.64 871.64 871.20 871.29 102.3K
11:43 871.36 871.59 871.36 871.57 52.9K
11:44 871.53 871.72 871.53 871.61 52.8K
11:45 871.62 871.67 871.09 871.09 87.4K
11:46 871.02 871.02 870.84 870.85 46.4K
11:47 870.83 870.97 870.40 870.97 78.5K
11:48 871.01 871.02 870.63 870.64 47.3K
11:49 870.71 870.97 870.71 870.90 49.2K
11:50 870.86 870.86 870.26 870.26 120.7K
11:51 870.27 870.44 870.22 870.27 66.1K
11:52 870.27 870.32 870.20 870.20 71.4K
11:53 870.25 870.26 869.76 869.78 88.3K
11:54 869.72 869.72 869.45 869.47 103.0K
11:55 869.47 869.61 869.40 869.60 78.3K
11:56 869.58 869.78 869.20 869.78 112.0K
11:57 869.78 869.84 869.69 869.71 124.7K
11:58 869.69 869.69 869.31 869.34 120.5K
11:59 869.36 869.52 869.32 869.48 106.6K
12:00 869.48 869.81 869.48 869.64 93.6K
12:01 869.55 869.79 869.36 869.42 93.8K
12:02 869.26 869.28 869.21 869.25 63.5K
12:03 869.23 869.23 869.04 869.14 94.0K
12:04 869.14 869.16 868.84 868.94 138.3K
12:05 869.07 869.36 869.07 869.34 108.7K
12:06 869.33 869.37 868.85 868.85 78.4K
12:07 868.81 869.13 868.81 869.13 123.5K
12:08 869.13 869.18 869.13 869.18 40.6K
12:09 869.22 869.51 869.18 869.50 156.6K
12:10 869.54 869.75 869.37 869.75 49.3K
12:11 869.75 870.33 869.75 870.23 58.7K
12:12 870.23 870.23 869.88 869.88 51.8K
12:13 869.86 869.86 869.26 869.26 31.9K
12:14 869.25 869.26 868.86 868.88 76.3K
12:15 868.83 868.85 868.70 868.85 58.4K
12:16 868.86 868.88 868.64 868.64 102.7K
12:17 868.64 868.70 868.47 868.68 52.3K
12:18 868.68 868.68 868.52 868.54 50.8K
12:19 868.46 868.99 868.46 868.99 78.1K
12:20 869.00 869.00 868.53 868.73 58.8K
12:21 868.67 868.94 868.50 868.79 70.5K
12:22 868.74 868.91 868.73 868.91 35.8K
12:23 868.91 868.92 868.50 868.53 137.9K
12:24 868.52 869.13 868.52 869.13 137.6K
12:25 869.14 869.15 868.63 868.79 55.1K
12:26 868.72 869.05 868.72 869.05 139.6K
12:27 869.05 869.41 869.01 869.41 86.2K
12:28 869.43 869.43 868.92 868.92 87.2K
12:29 868.91 868.97 868.87 868.95 78.2K
12:30 869.03 869.34 869.03 869.34 106.0K
12:31 869.35 869.45 869.26 869.45 81.3K
12:32 869.43 869.77 869.43 869.70 95.2K
12:33 869.40 869.40 869.28 869.28 74.0K
12:34 869.26 869.34 869.26 869.32 78.7K
12:35 869.25 869.25 868.93 869.07 80.4K
12:36 869.07 869.31 869.07 869.31 55.2K
12:37 869.32 869.58 869.22 869.58 61.0K
12:38 869.57 869.63 869.44 869.57 80.7K
12:39 869.58 869.67 869.58 869.65 75.0K
12:40 869.54 869.54 869.16 869.29 67.9K
12:41 869.29 869.42 869.09 869.09 95.8K
12:42 869.09 869.10 868.86 868.86 126.2K
12:43 868.69 868.69 868.26 868.52 167.2K
12:44 868.54 868.82 868.53 868.67 76.7K
12:45 868.64 868.80 868.64 868.77 96.6K
12:46 868.78 868.94 868.77 868.87 67.7K
12:47 868.88 868.91 868.76 868.78 65.8K
12:48 868.59 868.59 868.35 868.37 59.0K
12:49 868.38 868.39 868.08 868.08 45.8K
12:50 868.11 868.40 867.91 868.40 79.0K
12:51 868.39 868.39 868.17 868.20 130.8K
12:52 868.21 868.35 868.19 868.35 88.7K
12:53 868.30 868.47 868.21 868.47 73.3K
12:54 868.51 868.84 868.51 868.83 65.6K
12:55 868.83 868.96 868.82 868.82 58.0K
12:56 868.83 868.96 868.80 868.96 35.3K
12:57 868.89 869.02 868.89 868.89 64.8K
12:58 868.89 868.93 868.72 868.72 98.4K
12:59 868.70 868.75 867.48 867.79 184.3K
13:00 867.78 868.23 867.70 868.23 89.4K
13:01 868.39 868.66 868.37 868.60 84.8K
13:02 868.63 868.63 868.46 868.58 66.8K
13:03 868.50 868.51 868.18 868.18 51.2K
13:04 868.14 868.14 867.70 867.70 52.9K
13:05 867.70 867.70 867.20 867.23 50.3K
13:06 867.23 867.23 866.91 866.91 47.2K
13:07 866.89 866.95 866.84 866.89 53.6K
13:08 866.88 866.98 866.59 866.71 66.7K
13:09 866.70 866.79 866.70 866.78 66.2K
13:10 866.75 867.08 866.63 867.08 82.6K
13:11 867.08 867.16 867.05 867.07 53.6K
13:12 867.05 867.36 867.01 867.36 56.8K
13:13 867.41 867.46 867.29 867.29 30.4K
13:14 867.26 867.28 867.04 867.07 125.2K
13:15 867.07 867.47 867.03 867.40 79.8K
13:16 867.38 867.39 867.11 867.26 185.3K
13:17 867.12 867.17 866.67 866.67 267.3K
13:18 866.67 866.67 866.33 866.41 63.4K
13:19 866.38 866.45 866.25 866.25 60.8K
13:20 866.25 866.25 865.90 865.90 47.9K
13:21 865.89 865.89 865.78 865.78 89.9K
13:22 865.81 865.88 865.81 865.84 25.8K
13:23 865.87 865.88 865.37 865.37 150.0K
13:24 865.37 865.50 865.37 865.50 71.8K
13:25 865.49 865.71 865.49 865.65 71.4K
13:26 865.64 865.64 864.94 864.94 95.2K
13:27 864.94 864.94 864.21 864.21 61.0K
13:28 864.19 864.27 863.45 863.45 182.4K
13:29 863.44 863.53 863.44 863.47 119.6K
13:30 863.25 863.25 862.69 862.96 113.3K
13:31 862.96 863.13 862.77 863.13 106.0K
13:32 863.50 863.54 863.19 863.28 100.7K
13:33 863.36 863.41 863.31 863.31 56.8K
13:34 863.32 863.47 863.32 863.40 60.6K
13:35 863.40 863.98 863.38 863.81 76.8K
13:36 863.74 863.74 863.38 863.43 54.0K
13:37 863.42 863.42 862.83 863.01 62.6K
13:38 863.12 863.20 863.09 863.20 42.0K
13:39 863.17 863.17 862.86 862.98 52.0K
13:40 862.98 863.27 862.98 863.27 77.2K
13:41 863.25 863.75 863.25 863.75 69.7K
13:42 863.87 864.25 863.79 864.25 140.1K
13:43 864.17 864.40 864.16 864.20 61.0K
13:44 864.20 864.31 863.90 863.94 69.4K
13:45 864.00 864.17 864.00 864.12 98.6K
13:46 864.12 864.29 864.12 864.28 33.0K
13:47 864.18 864.19 863.97 863.97 53.2K
13:48 863.93 864.16 863.79 863.79 45.3K
13:49 863.80 863.92 863.75 863.92 64.8K
13:50 864.01 864.78 864.01 864.78 55.4K
13:51 864.61 864.93 864.61 864.80 73.7K
13:52 864.89 864.98 864.33 864.39 45.1K
13:53 864.44 864.51 864.30 864.47 45.1K
13:54 864.50 864.54 864.47 864.48 55.6K
13:55 864.45 864.63 864.44 864.63 120.1K
13:56 864.64 864.74 864.63 864.64 50.7K
13:57 864.61 864.88 864.61 864.88 90.5K
13:58 864.84 864.93 864.79 864.79 55.9K
13:59 864.69 864.99 864.69 864.99 52.4K
14:00 864.95 864.95 864.59 864.82 69.3K
14:01 864.88 864.88 864.69 864.69 45.6K
14:02 864.69 864.80 864.65 864.70 81.7K
14:03 864.74 864.74 864.55 864.57 40.5K
14:04 864.57 864.74 864.57 864.74 61.0K
14:05 864.74 864.74 864.56 864.56 63.8K
14:06 864.56 864.76 864.56 864.63 55.8K
14:07 864.63 864.63 864.51 864.51 33.9K
14:08 864.49 864.49 864.17 864.23 38.6K
14:09 864.24 864.24 863.90 863.99 80.7K
14:10 863.98 864.19 863.96 864.00 157.2K
14:11 863.99 863.99 863.80 863.84 42.8K
14:12 863.86 863.86 863.52 863.54 65.2K
14:13 863.54 863.62 863.43 863.55 85.9K
14:14 863.55 863.67 863.54 863.67 94.9K
14:15 863.71 863.76 863.70 863.72 37.3K
14:16 863.68 863.79 863.62 863.71 70.2K
14:17 863.78 864.26 863.78 864.26 61.2K
14:18 864.27 864.41 864.27 864.41 47.5K
14:19 864.44 864.88 864.28 864.88 85.0K
14:20 864.89 864.96 864.74 864.74 63.9K
14:21 864.70 864.91 864.68 864.73 47.3K
14:22 864.87 865.00 864.87 864.95 103.1K
14:23 864.97 865.38 864.97 865.36 627.2K
14:24 865.37 865.49 865.37 865.49 53.9K
14:25 865.50 865.50 865.42 865.43 49.2K
14:26 865.39 865.39 865.16 865.20 42.0K
14:27 865.25 865.32 865.00 865.00 94.5K
14:28 864.90 864.90 864.50 864.72 68.4K
14:29 864.80 865.02 864.80 864.84 50.6K
14:30 864.83 864.95 864.83 864.92 55.1K
14:31 864.90 864.94 864.57 864.57 87.9K
14:32 864.70 864.89 864.70 864.86 54.4K
14:33 864.80 864.80 864.67 864.72 64.1K
14:34 864.71 864.84 864.62 864.70 49.8K
14:35 864.69 864.77 864.64 864.77 32.7K
14:36 864.79 864.98 864.79 864.87 62.3K
14:37 864.86 865.00 864.68 864.68 104.1K
14:38 864.44 864.57 864.35 864.57 54.8K
14:39 864.57 865.02 864.55 865.00 36.2K
14:40 865.00 865.00 864.72 864.77 42.6K
14:41 864.78 864.87 864.77 864.79 38.2K
14:42 864.86 864.91 864.53 864.53 39.9K
14:43 864.55 864.57 864.34 864.34 52.5K
14:44 864.24 864.48 864.21 864.48 74.7K
14:45 864.54 864.56 864.42 864.56 42.9K
14:46 864.55 864.86 864.55 864.86 55.6K
14:47 864.88 864.88 864.58 864.58 40.4K
14:48 864.56 864.56 864.48 864.52 39.8K
14:49 864.51 864.64 864.49 864.64 41.6K
14:50 864.64 864.64 864.56 864.60 46.8K
14:51 864.49 864.63 864.39 864.63 150.0K
14:52 864.59 864.77 864.59 864.64 44.1K
14:53 864.56 864.64 864.55 864.64 41.0K
14:54 864.64 864.92 864.63 864.76 88.7K
14:55 864.70 864.70 864.36 864.41 86.5K
14:56 864.35 864.35 862.17 862.17 153.6K
14:57 862.16 862.66 862.16 862.40 180.8K
14:58 862.41 862.52 862.33 862.41 63.1K
14:59 862.42 862.57 862.30 862.57 43.5K
15:00 862.59 862.99 862.46 862.91 128.2K
15:01 862.91 863.31 862.91 863.25 75.9K
15:02 863.38 863.79 863.38 863.76 83.1K
15:03 863.73 863.73 863.39 863.58 87.3K
15:04 863.56 863.77 863.48 863.77 182.9K
15:05 863.65 863.65 863.31 863.47 103.8K
15:06 863.57 864.17 863.57 864.15 101.2K
15:07 864.16 864.22 864.02 864.02 59.0K
15:08 864.03 864.03 863.89 863.90 60.4K
15:09 863.94 864.16 863.94 863.99 58.5K
15:10 864.02 864.09 864.02 864.09 85.0K
15:11 864.08 864.08 863.90 864.07 54.3K
15:12 864.12 864.50 864.07 864.50 65.8K
15:13 864.48 864.65 864.38 864.38 116.1K
15:14 864.41 864.41 863.96 864.00 121.4K
15:15 864.01 864.23 864.01 864.04 55.0K
15:16 864.09 864.29 864.09 864.29 69.8K
15:17 864.31 864.66 864.31 864.59 72.2K
15:18 864.60 864.79 864.60 864.63 45.3K
15:19 864.63 864.67 864.60 864.62 48.4K
15:20 864.62 864.62 864.47 864.50 90.8K
15:21 864.54 864.54 864.36 864.41 100.0K
15:22 864.54 864.63 864.21 864.21 99.1K
15:23 864.17 864.69 864.15 864.68 83.0K
15:24 864.77 865.19 864.77 865.01 67.2K
15:25 864.99 864.99 864.69 864.71 101.6K
15:26 864.69 864.69 864.44 864.55 121.0K
15:27 864.48 864.50 864.25 864.34 81.5K
15:28 864.31 864.44 863.99 863.99 87.1K
15:29 864.07 864.37 864.07 864.23 97.0K
15:30 864.24 864.77 864.24 864.72 126.1K
15:31 864.72 864.94 864.63 864.94 125.1K
15:32 864.91 864.96 864.73 864.74 86.0K
15:33 864.77 864.82 864.60 864.82 90.5K
15:34 864.88 865.06 864.88 864.96 122.5K
15:35 864.99 865.15 864.81 864.81 169.2K
15:36 864.89 865.08 864.87 865.03 127.5K
15:37 864.89 864.91 864.63 864.74 228.3K
15:38 864.88 865.59 864.88 865.43 259.8K
15:39 865.40 865.51 865.11 865.11 102.6K
15:40 865.10 865.40 865.06 865.18 138.2K
15:41 865.26 865.32 865.21 865.21 287.8K
15:42 865.22 865.37 865.16 865.29 146.5K
15:43 865.25 865.37 865.25 865.34 135.4K
15:44 865.30 865.64 865.28 865.56 173.6K
15:45 865.61 865.94 865.53 865.94 226.2K
15:46 865.94 866.08 865.86 865.98 151.6K
15:47 865.86 866.08 865.67 866.08 164.9K
15:48 866.10 866.44 866.10 866.44 223.4K
15:49 866.32 866.37 865.93 865.93 214.3K
15:50 865.76 866.25 865.76 866.09 413.8K
15:51 866.02 866.85 866.02 866.66 305.8K
15:52 866.79 866.88 866.67 866.80 275.3K
15:53 866.91 866.98 866.63 866.98 346.3K
15:54 867.02 867.27 866.91 866.91 513.7K
15:55 867.41 867.54 866.85 866.94 652.8K
15:56 866.94 866.99 866.75 866.75 473.3K
15:57 866.82 866.89 866.24 866.24 558.6K
15:58 866.31 866.37 866.07 866.29 928.3K
15:59 866.31 866.62 866.12 866.62 29,789.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据