Dow Jones Electrical Components & Equipment (DJUSEC)

DJUSEC
🏛️ 美国 →
1,024.55
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 896.63 901.50 896.63 901.50 1,860.0K
09:31 901.40 901.59 900.00 900.18 489.0K
09:32 900.23 900.23 898.45 898.45 188.0K
09:33 898.31 898.74 897.83 898.22 196.9K
09:34 898.52 898.54 897.85 898.44 189.5K
09:35 898.42 898.86 897.12 897.51 215.6K
09:36 897.30 897.58 896.91 897.51 341.2K
09:37 897.47 897.57 896.61 896.61 140.5K
09:38 896.71 897.79 896.71 897.30 136.9K
09:39 897.58 897.82 897.45 897.65 135.8K
09:40 897.71 899.00 897.71 898.76 287.9K
09:41 898.72 898.81 898.17 898.18 109.1K
09:42 898.32 898.33 897.97 898.13 109.1K
09:43 898.14 898.94 898.12 898.94 100.1K
09:44 899.03 899.19 898.32 898.46 108.1K
09:45 898.47 898.89 898.40 898.40 91.8K
09:46 898.78 899.77 898.74 899.75 157.3K
09:47 899.76 900.05 899.73 899.92 165.9K
09:48 900.22 900.22 899.89 900.01 140.2K
09:49 899.84 899.84 898.24 898.24 185.7K
09:50 897.93 898.02 897.01 897.01 126.0K
09:51 896.94 897.10 896.83 897.06 107.2K
09:52 897.21 897.21 896.10 896.32 129.2K
09:53 896.38 896.94 896.07 896.94 84.8K
09:54 896.91 896.92 896.75 896.78 69.8K
09:55 896.81 897.90 896.72 897.79 183.6K
09:56 897.74 897.91 897.70 897.89 78.3K
09:57 897.90 898.56 897.78 898.56 93.3K
09:58 898.45 898.45 897.28 897.28 127.4K
09:59 897.42 897.61 897.26 897.26 95.0K
10:00 897.73 898.01 897.65 897.78 134.9K
10:01 897.81 897.97 897.39 897.97 162.5K
10:02 897.98 898.23 897.54 897.54 175.4K
10:03 897.52 898.15 897.30 898.15 152.3K
10:04 898.05 898.05 897.01 897.74 153.4K
10:05 897.69 898.35 897.69 898.17 131.5K
10:06 898.03 898.24 897.67 897.70 178.2K
10:07 897.50 897.50 897.02 897.11 99.8K
10:08 897.03 897.24 896.85 896.87 128.1K
10:09 896.88 896.88 895.98 896.20 125.8K
10:10 896.29 897.25 896.23 897.21 224.1K
10:11 897.06 897.16 896.71 896.97 110.4K
10:12 896.94 896.94 896.69 896.87 139.2K
10:13 896.90 897.33 896.44 896.44 140.1K
10:14 896.45 896.45 895.61 895.70 128.1K
10:15 895.89 895.92 895.48 895.68 82.2K
10:16 895.62 896.39 895.62 896.28 74.4K
10:17 896.17 896.32 896.15 896.30 79.6K
10:18 896.30 896.33 896.15 896.32 94.0K
10:19 896.14 896.14 896.01 896.01 60.0K
10:20 896.11 896.19 895.55 895.55 149.1K
10:21 895.69 896.29 895.69 896.25 84.1K
10:22 896.27 896.80 896.26 896.78 81.9K
10:23 896.75 896.99 896.68 896.82 48.5K
10:24 896.96 896.96 896.46 896.68 93.5K
10:25 896.76 897.35 896.66 897.35 70.8K
10:26 897.34 897.39 897.03 897.08 62.5K
10:27 897.08 897.08 896.74 896.81 92.9K
10:28 896.72 896.72 896.41 896.52 71.7K
10:29 896.62 896.99 896.59 896.78 115.0K
10:30 896.77 897.60 896.77 897.48 110.9K
10:31 897.50 897.50 897.00 897.14 164.6K
10:32 897.02 897.03 896.74 896.74 210.3K
10:33 896.77 896.77 896.07 896.07 93.3K
10:34 896.00 896.17 895.98 896.11 72.7K
10:35 896.06 896.61 896.06 896.32 145.6K
10:36 896.33 896.39 895.65 895.65 59.1K
10:37 895.64 895.81 895.64 895.80 74.7K
10:38 895.67 895.71 895.00 895.00 73.2K
10:39 894.99 895.17 894.83 894.83 114.6K
10:40 894.61 894.61 894.34 894.49 64.2K
10:41 894.54 894.76 894.39 894.76 64.4K
10:42 894.69 894.76 894.50 894.62 34.5K
10:43 894.63 895.03 894.62 894.91 106.4K
10:44 894.81 895.04 894.81 894.83 85.6K
10:45 894.77 894.99 894.75 894.89 123.7K
10:46 894.88 894.91 894.14 894.14 120.3K
10:47 894.17 894.17 893.90 894.04 96.5K
10:48 894.04 894.04 893.36 893.57 99.9K
10:49 893.59 893.85 893.47 893.56 175.5K
10:50 893.57 893.62 893.39 893.60 114.6K
10:51 893.59 893.99 893.42 893.99 81.2K
10:52 894.01 894.30 893.94 894.22 59.8K
10:53 894.23 894.26 893.97 894.12 98.0K
10:54 894.31 894.43 894.29 894.38 79.7K
10:55 894.38 894.45 894.30 894.33 51.9K
10:56 894.40 894.56 894.34 894.56 39.5K
10:57 894.56 894.86 894.56 894.86 75.7K
10:58 894.87 895.46 894.87 895.46 77.3K
10:59 895.50 895.50 895.13 895.28 80.2K
11:00 895.29 895.32 895.21 895.27 40.3K
11:01 895.36 895.78 895.36 895.68 91.2K
11:02 895.69 895.70 895.54 895.65 67.1K
11:03 895.64 895.64 895.38 895.43 73.6K
11:04 895.05 895.05 894.72 894.72 73.6K
11:05 894.71 894.86 894.52 894.52 60.8K
11:06 894.44 894.66 894.36 894.54 86.6K
11:07 894.54 894.81 894.48 894.76 99.6K
11:08 894.68 894.68 894.30 894.47 87.9K
11:09 894.45 894.46 894.27 894.27 59.7K
11:10 894.29 894.40 894.22 894.31 77.0K
11:11 894.36 894.47 894.24 894.25 53.7K
11:12 894.24 894.24 893.83 893.89 56.1K
11:13 893.90 893.90 893.55 893.74 93.7K
11:14 893.69 893.70 893.40 893.40 102.9K
11:15 893.36 893.36 893.10 893.10 92.3K
11:16 893.03 893.12 893.02 893.05 79.8K
11:17 893.02 893.05 892.65 892.68 161.5K
11:18 892.62 892.72 892.58 892.71 101.6K
11:19 892.71 892.81 892.51 892.51 72.3K
11:20 892.52 892.88 892.48 892.83 129.7K
11:21 892.81 893.00 892.81 892.97 66.6K
11:22 892.97 892.97 892.79 892.82 80.6K
11:23 892.92 893.56 892.92 893.56 104.6K
11:24 893.60 893.77 893.60 893.77 83.3K
11:25 893.64 894.24 893.64 894.18 141.5K
11:26 894.19 894.29 894.10 894.27 115.2K
11:27 894.27 894.45 894.25 894.45 78.7K
11:28 894.46 894.68 894.30 894.30 82.0K
11:29 894.41 894.41 894.15 894.15 57.4K
11:30 894.22 894.31 893.74 893.74 124.0K
11:31 893.74 893.83 893.66 893.66 66.2K
11:32 893.68 893.70 892.44 892.44 98.8K
11:33 892.29 892.65 892.29 892.62 96.4K
11:34 892.56 893.46 892.54 893.46 97.2K
11:35 893.56 893.84 893.54 893.84 105.7K
11:36 893.84 893.84 893.31 893.37 139.3K
11:37 893.54 893.88 893.48 893.88 114.0K
11:38 893.85 893.89 893.77 893.78 179.8K
11:39 893.71 893.71 893.52 893.67 102.9K
11:40 893.69 893.70 893.48 893.48 82.0K
11:41 893.36 893.36 892.99 893.08 83.9K
11:42 893.07 893.15 893.07 893.15 66.6K
11:43 893.09 893.32 892.91 893.32 85.5K
11:44 893.32 893.45 893.32 893.39 48.9K
11:45 893.46 893.46 892.66 892.80 107.0K
11:46 892.71 893.02 892.69 892.99 36.8K
11:47 893.09 893.29 893.02 893.15 47.1K
11:48 893.13 893.50 893.13 893.47 47.1K
11:49 893.49 893.63 893.32 893.32 50.2K
11:50 893.44 893.70 893.44 893.70 58.6K
11:51 893.71 894.05 893.71 894.05 67.3K
11:52 894.06 894.06 893.70 893.70 40.4K
11:53 893.72 893.87 893.72 893.82 38.1K
11:54 893.80 893.80 893.56 893.57 43.5K
11:55 893.57 893.59 893.33 893.33 91.1K
11:56 893.24 893.56 893.24 893.56 58.5K
11:57 893.58 893.63 893.53 893.59 45.0K
11:58 893.57 893.62 893.43 893.43 66.0K
11:59 893.46 893.71 893.46 893.55 53.0K
12:00 893.55 893.55 893.33 893.47 74.1K
12:01 893.43 893.79 893.43 893.75 67.8K
12:02 893.77 893.78 893.56 893.58 50.3K
12:03 893.60 893.95 893.60 893.95 53.8K
12:04 893.91 893.97 893.88 893.92 48.8K
12:05 893.85 894.02 893.79 893.95 67.8K
12:06 893.97 894.21 893.97 894.10 76.1K
12:07 894.16 894.16 893.86 893.88 51.3K
12:08 893.92 893.93 893.66 893.66 42.6K
12:09 893.66 893.66 893.53 893.57 65.3K
12:10 893.54 893.71 893.54 893.71 66.0K
12:11 893.69 893.82 893.68 893.79 43.2K
12:12 893.80 893.96 893.80 893.95 61.4K
12:13 893.94 894.21 893.94 894.21 60.3K
12:14 894.21 894.28 894.17 894.18 33.0K
12:15 894.22 894.38 894.19 894.29 111.4K
12:16 894.24 894.27 894.08 894.13 83.4K
12:17 894.17 894.17 894.04 894.05 77.3K
12:18 894.00 894.28 894.00 894.25 60.3K
12:19 894.28 894.28 894.19 894.21 149.5K
12:20 894.15 894.15 893.81 893.89 77.9K
12:21 893.89 893.98 893.88 893.98 39.7K
12:22 893.98 894.53 893.98 894.38 79.1K
12:23 894.54 894.57 894.39 894.39 35.7K
12:24 894.39 894.44 894.24 894.24 64.8K
12:25 894.22 894.32 894.22 894.32 105.5K
12:26 894.31 894.33 893.91 893.94 88.6K
12:27 893.95 893.95 893.77 893.79 48.6K
12:28 893.75 893.75 893.40 893.44 55.1K
12:29 893.43 893.71 893.36 893.52 75.9K
12:30 893.51 893.80 893.42 893.80 89.3K
12:31 893.79 893.95 893.78 893.83 47.5K
12:32 893.83 894.09 893.67 894.09 73.9K
12:33 893.94 893.96 893.82 893.82 111.3K
12:34 893.81 893.86 893.72 893.72 52.7K
12:35 893.74 893.74 893.49 893.51 78.4K
12:36 893.48 893.57 893.48 893.57 83.6K
12:37 893.57 893.63 893.57 893.61 68.5K
12:38 893.60 893.64 893.52 893.61 47.3K
12:39 893.65 893.68 893.60 893.63 43.4K
12:40 893.64 893.64 893.53 893.54 68.7K
12:41 893.47 893.90 893.47 893.90 49.2K
12:42 893.89 894.02 893.86 893.92 66.5K
12:43 893.93 894.11 893.82 893.85 43.1K
12:44 893.87 893.88 893.83 893.87 33.9K
12:45 894.04 894.05 893.80 893.80 72.2K
12:46 893.79 893.79 893.63 893.63 50.2K
12:47 893.52 893.70 893.52 893.63 76.1K
12:48 893.72 893.97 893.72 893.92 81.3K
12:49 893.94 893.96 893.78 893.90 54.8K
12:50 893.90 894.28 893.85 894.28 92.7K
12:51 894.13 894.64 894.08 894.63 75.3K
12:52 894.64 894.64 894.24 894.24 68.9K
12:53 894.26 894.26 894.17 894.20 41.7K
12:54 894.10 894.15 894.08 894.13 35.5K
12:55 894.06 894.21 894.06 894.18 50.1K
12:56 894.21 894.58 894.20 894.54 39.7K
12:57 894.54 894.54 894.31 894.31 100.2K
12:58 894.28 894.28 894.01 894.01 65.2K
12:59 894.09 894.18 894.07 894.12 30.4K
13:00 894.11 894.18 894.11 894.18 34.9K
13:01 894.19 894.28 894.16 894.25 37.6K
13:02 894.32 894.32 893.69 893.75 84.1K
13:03 893.76 893.82 893.57 893.58 62.1K
13:04 893.57 893.64 893.51 893.55 49.7K
13:05 893.52 893.52 892.94 892.98 93.7K
13:06 893.07 893.34 893.06 893.32 56.8K
13:07 893.27 893.27 892.97 893.02 55.7K
13:08 893.03 893.03 892.97 893.00 78.8K
13:09 893.03 893.07 892.86 892.87 68.7K
13:10 892.89 892.89 892.77 892.85 98.7K
13:11 892.78 893.31 892.78 893.31 63.6K
13:12 893.33 893.45 893.33 893.42 46.6K
13:13 893.47 893.81 893.46 893.73 69.4K
13:14 893.73 893.98 893.73 893.98 47.0K
13:15 893.91 893.93 893.83 893.85 66.6K
13:16 893.84 894.25 893.81 894.23 61.9K
13:17 894.22 894.26 894.15 894.19 91.8K
13:18 894.22 894.24 894.12 894.24 83.3K
13:19 894.26 894.38 894.24 894.25 86.5K
13:20 894.28 894.70 894.28 894.59 90.1K
13:21 894.56 894.65 894.54 894.62 220.9K
13:22 894.62 894.77 894.60 894.68 125.9K
13:23 894.76 894.82 894.51 894.57 124.0K
13:24 894.56 894.91 894.56 894.89 108.9K
13:25 894.90 894.90 894.72 894.82 57.0K
13:26 894.76 894.83 894.74 894.83 126.5K
13:27 894.83 894.98 894.83 894.98 76.7K
13:28 894.97 895.15 894.97 895.12 52.5K
13:29 895.09 895.23 895.08 895.23 72.4K
13:30 895.25 895.36 895.14 895.21 92.7K
13:31 895.19 895.22 895.14 895.18 89.9K
13:32 895.18 895.29 895.16 895.28 53.3K
13:33 895.25 895.25 894.89 894.98 107.6K
13:34 895.00 895.00 894.71 894.89 95.4K
13:35 894.86 894.86 894.66 894.66 126.8K
13:36 894.55 894.56 894.21 894.22 75.3K
13:37 894.30 894.56 894.30 894.42 74.4K
13:38 894.43 894.51 894.42 894.45 55.3K
13:39 894.45 894.53 894.21 894.21 80.1K
13:40 894.21 894.22 892.64 892.86 179.6K
13:41 893.01 893.02 892.78 892.88 80.7K
13:42 892.89 893.50 892.87 893.33 72.7K
13:43 893.28 893.28 893.07 893.25 112.4K
13:44 893.38 893.49 893.34 893.44 88.5K
13:45 893.37 893.60 893.21 893.60 86.8K
13:46 893.62 893.97 893.62 893.95 96.9K
13:47 893.99 893.99 893.84 893.97 69.7K
13:48 893.98 893.98 893.86 893.95 115.4K
13:49 893.98 894.09 893.81 893.85 135.3K
13:50 893.80 893.92 893.64 893.78 113.8K
13:51 893.78 894.22 893.78 894.12 80.2K
13:52 894.13 894.14 894.00 894.00 72.5K
13:53 894.05 894.05 893.63 893.63 45.0K
13:54 893.65 893.65 893.14 893.37 79.9K
13:55 893.40 893.40 892.87 892.88 74.3K
13:56 892.79 892.79 892.66 892.68 53.6K
13:57 892.70 892.70 892.30 892.30 51.0K
13:58 892.30 892.40 892.24 892.40 112.2K
13:59 892.44 892.72 892.44 892.56 46.2K
14:00 892.55 892.60 892.53 892.60 40.0K
14:01 892.50 892.75 892.47 892.70 67.8K
14:02 892.71 892.81 892.69 892.76 56.0K
14:03 892.80 892.94 892.80 892.94 54.3K
14:04 893.06 893.33 893.06 893.33 107.6K
14:05 893.33 893.48 893.20 893.20 121.0K
14:06 893.14 893.36 893.14 893.24 126.9K
14:07 893.27 893.27 893.09 893.09 355.6K
14:08 893.08 893.21 892.92 893.15 248.3K
14:09 892.96 893.09 892.95 893.09 111.4K
14:10 893.09 893.13 893.04 893.04 340.8K
14:11 893.01 893.05 892.76 892.81 218.3K
14:12 892.73 892.81 892.47 892.66 98.9K
14:13 892.52 892.79 892.52 892.70 53.4K
14:14 892.71 892.71 892.49 892.71 75.2K
14:15 892.76 892.80 892.70 892.70 51.1K
14:16 892.66 893.14 892.66 893.06 73.2K
14:17 893.06 893.06 892.93 892.97 60.7K
14:18 892.94 893.42 892.94 893.42 76.0K
14:19 893.45 893.61 893.41 893.44 75.6K
14:20 893.44 893.69 893.44 893.69 91.1K
14:21 893.71 893.83 893.70 893.76 87.8K
14:22 893.77 893.87 893.77 893.86 103.7K
14:23 893.87 893.87 893.64 893.67 111.5K
14:24 893.66 893.69 893.61 893.63 99.4K
14:25 893.60 893.73 893.48 893.49 90.0K
14:26 893.52 893.63 893.45 893.55 100.0K
14:27 893.56 893.56 893.34 893.34 65.9K
14:28 893.36 893.40 893.23 893.40 87.8K
14:29 893.32 893.44 893.01 893.01 81.5K
14:30 893.07 893.07 892.65 892.69 122.7K
14:31 892.69 892.69 892.47 892.48 184.0K
14:32 892.42 892.46 892.29 892.32 62.6K
14:33 892.40 892.40 892.18 892.18 59.9K
14:34 892.27 892.42 892.24 892.40 94.0K
14:35 892.42 892.48 892.25 892.27 88.2K
14:36 892.28 892.46 892.25 892.46 87.7K
14:37 892.40 892.47 892.37 892.47 65.3K
14:38 892.46 892.46 892.24 892.32 60.4K
14:39 892.30 892.39 892.04 892.04 91.2K
14:40 891.96 892.00 891.88 891.90 73.8K
14:41 891.89 892.05 891.87 892.02 95.0K
14:42 892.02 892.04 891.91 891.94 113.3K
14:43 891.95 891.98 891.88 891.92 182.0K
14:44 891.93 891.93 891.52 891.62 122.7K
14:45 891.57 891.77 891.51 891.77 103.7K
14:46 891.76 891.88 891.71 891.88 88.4K
14:47 891.84 892.04 891.84 891.91 55.7K
14:48 891.86 891.92 891.85 891.85 67.4K
14:49 891.86 892.12 891.86 892.12 130.6K
14:50 892.16 892.23 892.05 892.23 132.1K
14:51 892.25 892.40 892.19 892.36 112.5K
14:52 892.36 892.39 892.05 892.17 91.6K
14:53 892.15 892.32 892.15 892.25 160.5K
14:54 892.24 892.24 892.02 892.10 83.3K
14:55 892.09 892.09 891.83 891.84 131.5K
14:56 891.83 891.97 891.82 891.97 72.0K
14:57 891.97 892.01 891.69 891.91 56.8K
14:58 891.91 891.97 891.87 891.97 74.9K
14:59 892.00 892.06 891.90 891.90 68.5K
15:00 891.97 892.23 891.93 892.05 102.7K
15:01 892.05 892.17 892.05 892.05 54.7K
15:02 892.08 892.23 892.08 892.23 49.4K
15:03 892.29 892.29 891.80 891.80 83.8K
15:04 891.76 891.82 891.67 891.67 96.9K
15:05 891.67 891.79 891.59 891.60 97.0K
15:06 891.69 891.77 891.45 891.45 87.8K
15:07 891.51 891.56 891.50 891.52 58.6K
15:08 891.52 891.65 891.50 891.62 113.3K
15:09 891.58 891.63 891.49 891.58 98.8K
15:10 891.45 891.74 891.45 891.74 62.0K
15:11 891.71 891.89 891.68 891.85 114.6K
15:12 891.86 892.05 891.75 892.05 143.9K
15:13 892.07 892.29 892.04 892.04 128.2K
15:14 892.07 892.14 891.89 891.95 87.4K
15:15 891.93 892.03 891.89 892.03 82.5K
15:16 892.03 892.03 891.30 891.32 114.1K
15:17 891.32 891.48 891.20 891.48 75.6K
15:18 891.46 891.91 891.46 891.80 95.0K
15:19 891.81 892.01 891.81 892.00 127.2K
15:20 892.04 892.04 891.83 891.90 125.9K
15:21 891.99 892.07 891.92 892.07 459.4K
15:22 892.11 892.15 892.03 892.14 179.4K
15:23 892.13 892.15 891.90 891.90 125.8K
15:24 891.87 892.03 891.87 891.87 131.4K
15:25 891.83 892.01 891.83 891.89 158.8K
15:26 891.71 891.74 891.49 891.50 240.8K
15:27 891.50 891.70 891.43 891.65 146.4K
15:28 891.77 891.79 891.63 891.63 189.9K
15:29 891.69 891.69 891.50 891.50 163.8K
15:30 891.53 891.63 891.20 891.20 172.6K
15:31 891.18 891.18 890.33 890.33 280.1K
15:32 890.36 890.82 890.35 890.82 124.9K
15:33 890.88 890.98 890.82 890.95 146.9K
15:34 890.97 890.97 890.78 890.78 137.8K
15:35 890.73 890.97 890.67 890.67 162.9K
15:36 890.75 890.81 890.54 890.65 166.4K
15:37 890.65 890.78 890.57 890.76 163.6K
15:38 890.77 890.92 890.74 890.91 157.2K
15:39 890.88 891.11 890.84 891.08 174.5K
15:40 891.23 891.36 891.21 891.28 149.2K
15:41 891.26 891.33 891.13 891.13 217.3K
15:42 891.06 891.06 890.89 891.04 217.0K
15:43 891.06 891.17 891.00 891.00 169.6K
15:44 890.94 890.99 890.80 890.80 134.3K
15:45 890.80 891.17 890.79 891.17 211.2K
15:46 891.17 891.17 890.63 890.74 215.4K
15:47 890.68 890.68 890.48 890.50 159.5K
15:48 890.55 890.55 890.27 890.27 172.4K
15:49 890.25 890.32 890.11 890.30 190.7K
15:50 890.45 891.22 890.45 891.05 334.7K
15:51 890.92 891.09 890.90 890.96 437.5K
15:52 890.98 890.98 890.42 890.45 332.3K
15:53 890.64 890.97 890.59 890.93 351.7K
15:54 890.77 890.84 890.12 890.29 450.7K
15:55 890.28 891.19 890.28 891.17 555.4K
15:56 891.07 891.12 890.85 891.09 540.0K
15:57 890.99 891.17 890.70 890.88 601.9K
15:58 890.91 890.97 890.68 890.75 705.6K
15:59 890.93 891.21 890.41 890.41 8,235.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据