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
09:30 934.36 939.31 934.36 938.52 1,583.0K
09:31 938.81 939.53 937.63 938.58 213.5K
09:32 938.21 938.21 937.28 937.62 139.3K
09:33 937.63 937.63 936.97 937.48 176.3K
09:34 937.88 938.03 937.25 937.25 163.0K
09:35 937.18 937.18 936.28 936.35 128.8K
09:36 936.27 937.09 935.77 937.09 219.4K
09:37 936.83 937.18 936.83 936.86 134.8K
09:38 937.00 937.84 937.00 937.69 102.3K
09:39 937.73 937.74 937.39 937.74 83.0K
09:40 937.87 938.07 937.70 937.98 89.5K
09:41 937.92 938.03 936.95 937.56 102.8K
09:42 937.49 939.43 937.49 939.43 79.5K
09:43 939.51 940.45 939.51 940.11 199.5K
09:44 939.79 940.57 939.53 940.57 134.0K
09:45 941.08 941.36 940.60 940.60 122.1K
09:46 940.77 941.25 940.63 941.25 139.1K
09:47 941.31 941.92 941.30 941.84 131.9K
09:48 941.90 942.05 941.69 941.88 117.1K
09:49 941.98 942.00 941.71 941.90 94.8K
09:50 942.02 942.02 941.47 941.93 114.3K
09:51 941.56 941.56 940.73 940.85 107.6K
09:52 940.85 940.88 940.16 940.83 129.4K
09:53 940.71 941.01 940.52 940.64 157.9K
09:54 940.60 940.60 940.17 940.46 130.3K
09:55 940.51 940.69 940.38 940.38 71.0K
09:56 940.31 940.31 939.77 940.08 91.0K
09:57 939.97 940.39 939.97 940.39 237.6K
09:58 940.33 940.42 939.84 940.12 79.4K
09:59 940.32 940.98 940.15 940.98 134.3K
10:00 940.81 941.82 940.78 940.88 223.7K
10:01 940.90 940.90 940.56 940.73 116.3K
10:02 940.82 940.82 938.40 938.75 135.8K
10:03 938.84 939.10 938.73 938.73 144.4K
10:04 938.72 938.72 937.73 937.83 131.8K
10:05 937.68 938.47 937.68 938.43 131.8K
10:06 938.46 939.03 938.46 939.03 170.0K
10:07 938.97 939.08 937.83 938.06 148.4K
10:08 937.80 937.80 936.34 937.09 162.4K
10:09 937.16 937.36 936.97 937.07 47.9K
10:10 937.18 938.00 937.12 937.79 81.8K
10:11 937.79 937.90 937.53 937.72 94.9K
10:12 937.61 937.95 937.36 937.95 89.7K
10:13 938.03 938.26 937.62 937.62 50.7K
10:14 937.64 937.86 937.48 937.56 31.4K
10:15 937.48 937.50 937.22 937.34 43.1K
10:16 937.25 937.26 936.88 937.20 65.4K
10:17 937.21 937.44 936.91 937.44 74.7K
10:18 937.38 937.75 937.38 937.43 80.0K
10:19 937.42 937.77 937.41 937.60 102.4K
10:20 937.62 937.62 937.13 937.13 137.1K
10:21 937.43 937.43 937.22 937.26 92.6K
10:22 937.50 937.57 937.22 937.23 71.4K
10:23 937.17 937.65 937.17 937.65 97.4K
10:24 937.63 937.63 937.32 937.43 178.6K
10:25 937.31 937.49 937.13 937.47 119.0K
10:26 937.41 937.62 937.31 937.45 123.8K
10:27 937.15 937.15 936.06 936.14 108.9K
10:28 936.16 936.16 935.25 935.54 200.4K
10:29 935.52 935.88 935.38 935.88 110.3K
10:30 935.88 935.94 935.36 935.50 136.1K
10:31 934.58 934.58 934.30 934.53 89.8K
10:32 934.40 935.24 934.38 935.24 138.8K
10:33 935.28 935.40 935.03 935.21 156.9K
10:34 935.23 935.23 934.67 934.84 87.0K
10:35 934.82 934.82 934.29 934.34 63.8K
10:36 934.33 934.34 933.66 933.85 86.4K
10:37 933.84 934.68 933.84 934.20 152.8K
10:38 934.23 934.24 934.14 934.14 61.3K
10:39 934.03 934.05 933.94 933.96 59.8K
10:40 934.00 934.38 933.98 934.31 136.2K
10:41 934.22 934.22 933.63 933.63 50.3K
10:42 933.57 933.65 933.47 933.47 80.4K
10:43 933.28 933.28 932.86 932.97 97.0K
10:44 932.98 933.06 932.44 932.44 108.0K
10:45 932.39 932.44 932.28 932.40 114.7K
10:46 932.79 933.43 932.79 933.24 98.5K
10:47 933.21 933.21 932.92 932.98 50.9K
10:48 932.78 933.14 932.65 933.14 89.2K
10:49 933.14 933.90 932.89 933.90 105.3K
10:50 933.85 933.85 933.35 933.72 74.3K
10:51 933.72 933.72 933.03 933.11 47.2K
10:52 933.45 933.60 933.41 933.45 121.6K
10:53 933.40 933.59 933.37 933.56 79.5K
10:54 933.57 933.93 933.42 933.45 50.4K
10:55 933.47 933.59 933.29 933.37 59.7K
10:56 933.34 933.65 933.28 933.63 88.3K
10:57 933.65 933.65 933.48 933.48 53.5K
10:58 933.47 933.55 933.17 933.17 115.1K
10:59 933.17 933.17 932.88 933.05 109.2K
11:00 933.08 933.70 932.82 933.70 130.2K
11:01 933.90 934.43 933.90 934.34 74.5K
11:02 934.32 935.08 934.32 934.93 100.6K
11:03 934.91 935.16 934.89 934.93 50.5K
11:04 934.92 935.16 934.92 935.14 41.6K
11:05 935.04 935.06 934.82 934.97 46.2K
11:06 934.96 935.09 934.42 934.42 64.1K
11:07 934.42 934.81 934.30 934.81 66.2K
11:08 935.00 935.17 935.00 935.14 61.4K
11:09 935.13 935.47 935.13 935.26 50.1K
11:10 935.21 935.60 935.02 935.25 78.2K
11:11 935.18 935.18 934.73 934.77 46.6K
11:12 934.78 934.84 934.46 934.46 56.2K
11:13 934.29 934.33 933.84 933.96 75.6K
11:14 933.77 934.19 933.72 934.13 76.2K
11:15 934.08 934.31 934.08 934.31 76.5K
11:16 934.38 934.57 934.19 934.21 63.5K
11:17 934.35 934.35 933.76 934.25 137.0K
11:18 934.28 934.31 934.03 934.16 79.0K
11:19 934.10 934.10 933.92 933.97 41.6K
11:20 933.99 934.40 933.99 934.37 60.7K
11:21 934.36 934.45 934.32 934.37 64.7K
11:22 934.53 935.47 934.52 935.47 91.2K
11:23 935.24 935.60 935.21 935.41 88.2K
11:24 935.40 935.88 935.40 935.78 88.1K
11:25 935.75 936.52 935.69 936.34 97.5K
11:26 936.38 936.52 936.38 936.50 70.5K
11:27 936.64 937.28 936.64 937.28 100.4K
11:28 937.27 937.28 936.65 936.65 80.1K
11:29 936.68 936.95 936.65 936.67 56.5K
11:30 936.81 936.87 936.47 936.74 133.5K
11:31 936.77 936.91 936.77 936.88 72.9K
11:32 936.92 937.42 936.92 937.10 148.2K
11:33 937.42 937.42 936.84 936.84 147.6K
11:34 936.83 937.09 936.80 936.80 62.9K
11:35 936.82 937.51 936.82 937.34 97.2K
11:36 937.34 937.55 936.92 936.92 26.3K
11:37 936.95 937.41 936.84 937.34 51.7K
11:38 937.45 937.51 936.44 936.72 65.8K
11:39 936.82 938.10 936.82 938.08 106.9K
11:40 938.13 938.53 938.12 938.48 75.2K
11:41 938.48 938.72 938.47 938.66 39.1K
11:42 938.64 938.88 938.59 938.88 50.1K
11:43 938.90 938.90 938.60 938.74 70.5K
11:44 938.74 939.23 938.74 939.16 74.7K
11:45 939.29 939.68 939.18 939.68 119.5K
11:46 939.68 940.15 939.68 940.08 207.4K
11:47 940.23 940.43 940.23 940.43 197.4K
11:48 940.47 941.07 940.42 941.07 328.2K
11:49 940.93 940.98 940.60 940.60 131.3K
11:50 940.70 940.89 940.53 940.74 104.8K
11:51 940.80 940.92 940.37 940.37 135.3K
11:52 940.36 940.41 940.13 940.36 93.9K
11:53 940.46 940.66 940.12 940.57 55.3K
11:54 940.56 940.63 940.32 940.40 66.3K
11:55 940.42 941.06 940.38 940.94 71.0K
11:56 940.96 941.18 940.96 941.06 146.8K
11:57 941.04 941.14 940.86 940.91 95.6K
11:58 940.87 940.92 940.66 940.72 85.7K
11:59 940.58 940.65 940.34 940.54 54.6K
12:00 940.62 940.64 940.50 940.51 59.8K
12:01 940.48 940.59 940.46 940.59 52.9K
12:02 940.69 940.92 940.69 940.92 94.1K
12:03 940.91 940.93 939.87 940.04 90.7K
12:04 940.01 940.14 939.91 939.92 72.1K
12:05 939.88 939.97 939.57 939.57 127.9K
12:06 939.69 940.21 939.69 940.21 65.8K
12:07 940.23 940.23 939.94 940.12 148.4K
12:08 940.12 940.26 939.93 939.93 124.8K
12:09 939.91 940.15 939.74 940.11 107.4K
12:10 940.06 940.06 939.56 939.56 75.2K
12:11 939.58 939.58 939.24 939.24 79.3K
12:12 939.26 939.47 939.06 939.06 44.5K
12:13 939.05 939.20 938.64 938.70 67.6K
12:14 938.94 939.42 938.92 939.29 118.4K
12:15 939.31 939.39 939.05 939.05 36.9K
12:16 939.04 939.24 939.04 939.16 65.3K
12:17 939.17 939.30 939.03 939.29 53.3K
12:18 939.29 939.52 939.29 939.52 57.0K
12:19 939.50 939.54 939.33 939.33 73.7K
12:20 939.30 939.40 939.30 939.34 71.3K
12:21 939.21 939.28 939.05 939.19 76.5K
12:22 939.16 939.16 938.85 938.88 59.5K
12:23 938.90 939.03 938.56 938.56 62.5K
12:24 938.63 938.92 938.63 938.70 61.0K
12:25 938.70 938.77 938.69 938.72 86.4K
12:26 938.78 938.78 938.27 938.27 64.0K
12:27 938.24 938.48 938.24 938.38 86.4K
12:28 938.38 938.43 938.27 938.39 64.6K
12:29 938.49 938.51 938.12 938.12 66.8K
12:30 938.12 938.34 938.12 938.28 80.2K
12:31 938.40 938.40 938.01 938.01 49.3K
12:32 937.85 937.94 937.81 937.83 46.6K
12:33 937.84 937.84 937.58 937.58 114.5K
12:34 937.70 937.74 937.61 937.67 59.9K
12:35 937.65 937.77 937.53 937.72 63.8K
12:36 937.77 937.78 937.59 937.65 74.1K
12:37 937.60 937.70 937.34 937.42 71.0K
12:38 937.41 937.51 937.38 937.42 54.9K
12:39 937.40 937.40 937.03 937.03 67.3K
12:40 937.03 937.06 936.97 937.02 31.3K
12:41 936.89 937.14 936.89 936.98 58.8K
12:42 937.00 937.17 937.00 937.08 42.6K
12:43 937.08 937.10 936.91 937.09 21.8K
12:44 937.08 937.37 937.07 937.37 42.1K
12:45 937.28 937.39 937.20 937.39 45.7K
12:46 937.38 937.48 937.26 937.42 49.6K
12:47 937.41 937.61 937.41 937.45 47.0K
12:48 937.53 937.53 937.24 937.47 129.4K
12:49 937.49 937.51 937.49 937.51 39.7K
12:50 937.40 937.49 937.31 937.31 63.2K
12:51 937.27 937.28 937.17 937.17 34.2K
12:52 937.14 937.14 936.84 936.94 53.1K
12:53 937.12 937.24 937.12 937.18 37.4K
12:54 937.40 937.40 937.07 937.07 35.8K
12:55 937.14 937.51 937.14 937.39 117.5K
12:56 937.41 937.49 937.40 937.48 49.9K
12:57 937.48 937.54 937.44 937.49 46.0K
12:58 937.53 937.64 937.53 937.60 53.3K
12:59 937.54 937.54 937.33 937.35 66.8K
13:00 937.32 937.38 937.10 937.11 43.9K
13:01 937.07 937.21 937.02 937.02 94.8K
13:02 937.02 937.58 937.02 937.48 81.7K
13:03 937.65 937.78 937.53 937.64 80.1K
13:04 937.84 938.37 937.74 938.24 165.6K
13:05 938.39 938.56 938.37 938.47 34.9K
13:06 938.48 938.75 938.48 938.75 87.8K
13:07 938.96 939.59 938.92 939.59 139.7K
13:08 939.25 939.54 939.25 939.54 78.4K
13:09 939.56 939.76 939.51 939.73 124.5K
13:10 939.69 939.89 939.61 939.82 64.7K
13:11 939.82 939.87 939.47 939.47 69.7K
13:12 939.47 939.47 939.36 939.44 321.1K
13:13 939.44 939.47 939.40 939.46 86.1K
13:14 939.47 939.47 939.20 939.30 70.5K
13:15 939.33 939.33 939.03 939.32 99.0K
13:16 939.28 939.61 939.28 939.60 47.7K
13:17 939.58 939.74 939.54 939.54 70.9K
13:18 939.53 939.59 939.36 939.54 74.5K
13:19 939.56 939.56 939.47 939.51 69.7K
13:20 939.57 939.68 939.52 939.68 75.5K
13:21 939.66 939.69 939.33 939.56 63.7K
13:22 939.64 939.74 939.64 939.69 45.0K
13:23 939.68 939.69 939.59 939.59 58.4K
13:24 939.58 939.89 939.58 939.87 64.0K
13:25 939.87 940.19 939.87 940.11 68.1K
13:26 940.11 940.14 939.99 940.10 70.7K
13:27 939.80 940.04 939.80 940.02 47.6K
13:28 939.96 940.05 939.85 940.04 55.3K
13:29 940.03 940.37 940.03 940.30 44.7K
13:30 940.30 940.38 940.18 940.38 64.1K
13:31 940.39 940.39 940.33 940.38 73.2K
13:32 940.34 940.34 940.10 940.10 103.2K
13:33 940.07 940.11 940.06 940.10 41.3K
13:34 940.10 940.17 939.97 939.99 42.2K
13:35 939.92 939.99 939.82 939.99 56.0K
13:36 939.97 940.03 939.89 939.91 78.2K
13:37 940.12 940.18 939.90 940.13 61.7K
13:38 940.10 940.38 940.10 940.38 103.9K
13:39 940.40 940.44 940.38 940.39 52.4K
13:40 940.43 940.57 940.42 940.42 60.0K
13:41 940.41 940.41 940.03 940.03 69.1K
13:42 939.99 940.04 939.93 939.93 39.5K
13:43 939.93 939.96 939.53 939.54 44.6K
13:44 939.56 939.59 939.48 939.51 54.4K
13:45 939.51 940.05 939.50 940.05 102.5K
13:46 940.04 940.09 939.82 939.93 64.2K
13:47 939.91 940.02 939.88 940.02 27.4K
13:48 940.04 940.27 940.03 940.27 55.3K
13:49 940.29 940.41 940.29 940.36 56.5K
13:50 940.37 940.37 940.28 940.31 78.6K
13:51 940.43 940.43 940.31 940.32 36.2K
13:52 940.33 940.43 940.25 940.25 55.1K
13:53 940.23 940.63 940.01 940.63 111.2K
13:54 940.73 940.75 940.44 940.61 58.7K
13:55 940.69 940.69 940.43 940.43 45.7K
13:56 940.45 940.52 940.28 940.30 58.7K
13:57 940.30 940.64 940.30 940.64 80.1K
13:58 940.56 940.59 940.35 940.35 46.1K
13:59 940.39 940.39 940.02 940.10 38.4K
14:00 940.09 940.37 939.97 940.37 57.0K
14:01 940.43 940.43 940.23 940.32 45.4K
14:02 940.32 940.49 940.32 940.49 81.3K
14:03 940.42 940.83 940.42 940.83 124.2K
14:04 940.88 940.94 940.79 940.92 182.8K
14:05 940.93 941.10 940.93 941.06 52.7K
14:06 941.15 941.32 941.08 941.18 70.8K
14:07 941.19 941.68 941.15 941.68 98.1K
14:08 941.71 941.87 941.71 941.78 77.5K
14:09 941.47 941.50 941.01 941.02 59.7K
14:10 941.01 941.01 940.84 940.91 80.2K
14:11 940.74 941.00 940.74 940.98 51.7K
14:12 940.99 940.99 940.54 940.55 51.7K
14:13 940.57 940.59 940.49 940.49 51.8K
14:14 940.48 940.62 940.48 940.59 48.7K
14:15 940.58 940.83 940.58 940.78 124.9K
14:16 940.76 940.76 940.44 940.55 60.1K
14:17 940.48 940.65 940.41 940.57 57.4K
14:18 940.56 940.68 940.56 940.66 41.9K
14:19 940.69 940.80 940.51 940.70 73.5K
14:20 940.64 940.75 940.59 940.59 67.3K
14:21 940.61 940.91 940.38 940.91 46.6K
14:22 940.88 940.99 940.86 940.95 95.2K
14:23 940.90 940.93 940.76 940.81 145.0K
14:24 940.82 940.82 940.57 940.60 111.1K
14:25 940.61 940.80 940.50 940.64 113.7K
14:26 940.62 940.67 940.22 940.22 117.3K
14:27 940.16 940.42 940.16 940.35 80.1K
14:28 940.34 940.36 939.81 939.88 87.5K
14:29 939.88 939.88 939.65 939.65 42.0K
14:30 939.65 939.83 939.65 939.75 43.7K
14:31 939.79 940.11 939.79 940.10 86.5K
14:32 940.11 940.81 940.03 940.81 60.0K
14:33 941.00 941.00 940.43 940.43 56.8K
14:34 940.40 940.64 940.40 940.45 67.3K
14:35 940.49 940.52 940.37 940.49 23.8K
14:36 940.49 940.59 940.40 940.59 45.4K
14:37 940.41 940.41 940.21 940.32 51.4K
14:38 940.33 940.33 940.21 940.21 41.7K
14:39 940.32 940.54 940.32 940.54 88.8K
14:40 940.46 940.46 940.20 940.20 40.6K
14:41 940.14 940.42 940.13 940.42 50.9K
14:42 940.41 940.47 940.40 940.40 125.9K
14:43 940.24 940.24 940.03 940.06 65.3K
14:44 940.08 940.38 940.08 940.38 69.5K
14:45 940.42 940.44 940.33 940.34 61.3K
14:46 940.34 940.51 940.34 940.40 44.7K
14:47 940.38 940.39 939.99 940.03 57.7K
14:48 940.08 940.08 939.89 939.90 63.7K
14:49 939.90 939.96 939.73 939.76 149.6K
14:50 939.77 939.79 939.51 939.55 62.7K
14:51 939.52 939.54 939.37 939.49 35.9K
14:52 939.50 939.54 939.40 939.54 90.8K
14:53 939.58 939.63 939.49 939.63 104.1K
14:54 939.56 939.57 939.46 939.46 91.8K
14:55 939.46 939.58 939.37 939.58 53.3K
14:56 939.58 939.60 939.45 939.60 66.8K
14:57 939.61 940.07 939.60 940.04 97.4K
14:58 940.13 940.20 939.94 940.02 57.6K
14:59 940.00 940.04 939.89 939.89 61.4K
15:00 939.90 939.90 939.75 939.79 66.2K
15:01 939.79 939.79 939.44 939.56 74.0K
15:02 939.58 939.76 939.53 939.53 43.4K
15:03 939.48 939.56 939.43 939.46 64.3K
15:04 939.47 939.57 939.45 939.56 182.6K
15:05 939.56 939.58 939.19 939.22 56.3K
15:06 939.24 939.24 939.09 939.09 66.3K
15:07 939.08 939.08 938.94 938.97 61.4K
15:08 938.96 938.96 938.38 938.41 95.5K
15:09 938.40 938.56 938.33 938.37 70.4K
15:10 938.30 938.69 938.30 938.68 64.7K
15:11 938.70 938.72 938.54 938.54 69.7K
15:12 938.57 938.59 938.15 938.15 81.9K
15:13 938.10 938.11 938.00 938.02 44.6K
15:14 938.01 938.01 937.91 937.97 56.5K
15:15 937.90 938.01 937.83 937.90 120.3K
15:16 937.87 937.99 937.79 937.99 83.0K
15:17 937.95 938.00 937.92 937.93 72.4K
15:18 937.90 938.17 937.90 938.17 75.0K
15:19 938.16 938.44 938.16 938.44 96.8K
15:20 938.45 938.97 938.45 938.97 185.5K
15:21 938.99 939.42 938.94 939.41 140.7K
15:22 939.44 939.57 939.30 939.49 119.0K
15:23 939.50 939.50 939.17 939.19 69.9K
15:24 939.24 939.24 938.98 938.99 130.7K
15:25 939.00 939.27 939.00 939.27 117.6K
15:26 939.27 939.38 939.27 939.34 99.9K
15:27 939.33 939.35 939.12 939.21 118.4K
15:28 939.19 939.19 938.94 938.94 80.9K
15:29 939.01 939.14 939.01 939.06 346.5K
15:30 939.08 939.15 938.93 939.15 180.9K
15:31 939.15 939.15 938.83 939.08 108.4K
15:32 939.08 939.41 939.08 939.38 90.9K
15:33 939.38 939.38 939.18 939.21 273.5K
15:34 939.28 939.33 939.14 939.14 88.7K
15:35 939.15 939.23 939.02 939.02 96.7K
15:36 938.99 938.99 938.71 938.75 134.8K
15:37 938.71 939.03 938.71 939.02 121.9K
15:38 939.03 939.17 938.99 939.16 144.8K
15:39 939.26 939.41 939.17 939.41 109.5K
15:40 939.38 939.40 939.33 939.33 128.2K
15:41 939.41 939.43 939.37 939.43 111.6K
15:42 939.43 939.45 939.27 939.27 137.6K
15:43 939.26 939.46 939.26 939.46 97.6K
15:44 939.38 939.86 939.38 939.86 140.8K
15:45 939.88 939.98 939.78 939.78 140.7K
15:46 939.73 939.73 939.29 939.29 171.6K
15:47 939.27 939.37 939.11 939.20 169.8K
15:48 939.18 939.49 939.16 939.49 223.9K
15:49 939.53 940.04 939.52 940.04 331.2K
15:50 940.01 940.01 939.00 939.00 354.1K
15:51 938.98 939.24 938.75 939.21 208.4K
15:52 939.16 939.29 939.07 939.07 161.8K
15:53 939.08 939.16 938.59 938.61 314.6K
15:54 938.70 939.13 938.61 939.13 333.1K
15:55 939.52 940.07 939.52 940.02 389.5K
15:56 939.98 940.01 939.34 939.34 504.9K
15:57 939.32 939.65 939.32 939.65 501.0K
15:58 939.74 939.78 939.55 939.70 1,006.7K
15:59 939.65 939.65 939.19 939.62 6,603.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据