Dow Jones Electrical Components & Equipment (DJUSEC)

DJUSEC
🏛️ 美国 →
1,002.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 966.68 966.68 954.94 956.00 1,532.5K
09:31 955.39 955.39 953.29 954.09 495.9K
09:32 955.04 956.38 954.62 955.93 315.5K
09:33 956.16 956.83 954.03 954.67 186.0K
09:34 954.55 954.62 952.95 952.96 289.8K
09:35 952.75 954.88 952.75 954.83 263.1K
09:36 954.89 954.89 953.70 954.65 161.1K
09:37 954.08 954.72 953.37 954.72 173.2K
09:38 954.53 954.53 953.77 954.36 163.7K
09:39 954.35 954.35 951.81 951.81 209.4K
09:40 951.68 952.44 951.51 951.77 205.2K
09:41 951.76 955.42 951.76 955.06 238.4K
09:42 955.19 955.59 954.67 955.59 168.1K
09:43 955.54 956.70 955.40 956.70 144.5K
09:44 956.71 957.96 956.71 957.83 143.7K
09:45 957.49 958.19 957.32 958.02 202.2K
09:46 957.96 958.21 957.71 957.71 196.8K
09:47 958.04 958.18 956.98 956.98 231.9K
09:48 957.36 960.40 957.36 960.40 218.1K
09:49 960.54 961.13 960.12 960.27 144.1K
09:50 960.43 962.44 960.26 962.44 204.5K
09:51 962.35 962.42 962.11 962.13 141.4K
09:52 962.16 962.28 961.25 962.28 137.7K
09:53 962.08 962.59 961.64 961.64 126.7K
09:54 961.60 962.20 961.42 962.03 118.3K
09:55 962.20 962.35 961.77 962.35 153.9K
09:56 962.35 962.35 961.46 961.97 111.3K
09:57 962.07 962.07 961.15 961.15 115.2K
09:58 961.24 961.55 960.21 960.49 150.1K
09:59 960.54 962.04 960.54 962.04 137.0K
10:00 961.84 963.90 961.84 962.91 220.5K
10:01 962.92 963.06 962.09 962.18 109.2K
10:02 962.09 962.09 961.47 961.47 90.1K
10:03 961.20 961.20 960.62 960.89 137.1K
10:04 960.68 960.68 959.06 959.06 175.9K
10:05 959.09 959.24 958.08 958.08 101.8K
10:06 958.06 958.06 957.39 957.72 112.0K
10:07 957.61 957.61 957.16 957.41 127.0K
10:08 957.57 958.25 957.20 958.01 106.8K
10:09 957.96 957.96 957.46 957.46 82.9K
10:10 957.60 958.21 957.31 957.93 104.1K
10:11 958.14 958.55 957.82 957.94 123.2K
10:12 957.97 958.97 957.73 958.84 114.4K
10:13 958.62 958.83 958.41 958.41 89.8K
10:14 958.00 958.24 957.84 958.24 85.6K
10:15 958.21 958.42 956.39 956.53 157.9K
10:16 956.51 956.98 955.95 956.98 153.4K
10:17 957.02 957.32 956.69 956.80 97.0K
10:18 956.79 956.79 956.16 956.26 66.6K
10:19 956.42 956.42 955.84 956.31 91.7K
10:20 956.41 957.59 956.41 956.90 94.8K
10:21 956.90 957.55 956.90 957.44 79.9K
10:22 957.43 958.06 957.43 957.98 100.3K
10:23 957.92 958.07 957.26 957.42 81.2K
10:24 957.57 957.61 956.64 956.70 71.0K
10:25 956.74 956.74 955.75 955.75 107.3K
10:26 955.75 955.75 954.69 955.17 119.0K
10:27 955.19 955.47 955.06 955.45 67.1K
10:28 955.51 956.32 955.35 956.26 91.1K
10:29 956.50 956.98 956.50 956.98 91.2K
10:30 957.05 957.28 956.82 956.99 93.2K
10:31 957.05 957.39 955.43 955.43 123.6K
10:32 955.49 956.13 955.49 956.13 88.9K
10:33 956.29 957.45 956.13 957.45 72.7K
10:34 956.97 957.39 956.97 957.01 97.1K
10:35 956.83 957.01 956.04 956.04 104.1K
10:36 955.89 956.82 955.88 956.75 96.5K
10:37 956.80 957.11 956.77 957.09 92.0K
10:38 957.14 957.31 956.79 956.79 70.1K
10:39 956.61 956.61 955.89 956.43 114.5K
10:40 956.24 956.29 955.56 955.71 82.8K
10:41 955.79 955.79 955.24 955.24 96.5K
10:42 955.17 955.55 954.67 954.67 93.5K
10:43 954.61 954.68 953.78 953.86 72.2K
10:44 953.86 954.51 953.86 954.51 84.3K
10:45 954.56 954.81 954.31 954.54 96.3K
10:46 954.49 955.31 954.49 955.08 55.1K
10:47 955.10 955.10 953.24 953.83 92.5K
10:48 953.50 953.50 951.99 951.99 99.2K
10:49 951.94 951.94 951.33 951.46 100.1K
10:50 951.22 951.36 950.77 951.27 106.3K
10:51 951.21 951.95 951.21 951.79 105.3K
10:52 951.76 952.41 951.76 952.36 66.0K
10:53 952.07 953.36 952.04 953.24 86.2K
10:54 953.30 953.41 953.13 953.37 63.0K
10:55 953.43 954.18 953.34 953.98 73.3K
10:56 953.97 955.35 953.97 954.53 98.5K
10:57 954.48 954.55 954.00 954.00 83.2K
10:58 954.00 954.69 953.99 954.52 96.5K
10:59 954.55 955.25 954.12 955.25 89.7K
11:00 955.30 955.75 955.30 955.63 87.9K
11:01 955.73 956.85 955.73 956.77 86.4K
11:02 956.68 956.70 956.38 956.38 104.3K
11:03 956.21 956.53 956.17 956.27 66.4K
11:04 956.31 956.48 955.29 955.52 70.0K
11:05 955.54 955.84 955.43 955.43 75.6K
11:06 955.56 955.56 954.93 955.24 52.1K
11:07 955.09 955.65 955.09 955.58 67.4K
11:08 955.64 955.66 954.79 955.21 85.3K
11:09 955.20 955.65 955.17 955.40 87.0K
11:10 955.44 955.69 955.43 955.67 64.2K
11:11 955.67 956.45 955.44 956.45 91.5K
11:12 956.44 956.44 956.04 956.20 48.5K
11:13 956.18 956.18 955.78 955.87 69.1K
11:14 955.88 955.98 955.42 955.80 59.7K
11:15 955.60 955.99 955.54 955.54 76.5K
11:16 955.55 955.55 955.40 955.42 76.5K
11:17 955.41 955.96 955.41 955.71 61.6K
11:18 955.46 955.52 955.01 955.01 86.1K
11:19 955.09 955.73 955.09 955.65 109.3K
11:20 955.74 956.77 955.49 956.77 73.1K
11:21 956.73 957.26 956.47 957.22 139.5K
11:22 957.22 957.56 957.20 957.43 45.4K
11:23 957.69 958.34 957.63 958.34 83.7K
11:24 958.30 958.46 958.07 958.46 94.1K
11:25 958.50 958.68 958.36 958.36 52.6K
11:26 958.36 958.73 958.36 958.62 68.0K
11:27 958.57 959.12 958.51 959.12 80.3K
11:28 959.11 959.11 958.57 958.57 71.5K
11:29 957.98 958.19 957.73 957.82 80.7K
11:30 957.79 957.86 957.43 957.55 60.8K
11:31 957.54 957.70 957.52 957.70 66.6K
11:32 957.73 957.74 957.40 957.46 58.0K
11:33 957.42 957.62 957.27 957.54 55.4K
11:34 957.48 957.70 957.29 957.29 75.9K
11:35 957.55 957.67 956.56 956.56 81.1K
11:36 956.55 956.58 956.28 956.28 78.3K
11:37 956.23 957.46 956.23 957.33 86.3K
11:38 957.23 957.55 957.17 957.17 72.4K
11:39 957.14 957.40 956.60 956.60 52.0K
11:40 956.62 956.88 956.29 956.45 62.2K
11:41 956.50 956.98 956.50 956.84 68.9K
11:42 956.90 956.90 956.21 956.21 52.7K
11:43 956.25 956.33 956.15 956.33 56.2K
11:44 956.37 956.39 956.12 956.23 40.9K
11:45 956.23 956.25 955.81 956.24 84.6K
11:46 956.22 956.25 955.74 955.84 61.1K
11:47 955.70 955.70 955.34 955.40 61.6K
11:48 955.45 955.55 955.41 955.55 91.7K
11:49 955.57 955.60 955.19 955.41 63.6K
11:50 955.34 955.34 954.82 954.82 70.8K
11:51 954.89 954.90 954.50 954.58 50.2K
11:52 954.61 954.61 954.15 954.34 52.6K
11:53 954.38 954.50 954.04 954.04 52.7K
11:54 954.06 954.27 954.03 954.03 38.6K
11:55 954.20 954.43 954.05 954.24 66.6K
11:56 954.36 954.45 954.14 954.15 60.1K
11:57 954.14 954.14 953.05 953.05 56.1K
11:58 953.00 953.23 952.92 953.23 47.3K
11:59 953.18 953.77 953.18 953.77 60.8K
12:00 953.82 954.34 953.82 954.34 65.4K
12:01 954.35 954.35 953.68 953.68 52.6K
12:02 953.54 953.93 953.44 953.90 46.4K
12:03 953.70 953.96 953.70 953.87 44.1K
12:04 954.00 954.05 953.35 953.35 59.5K
12:05 953.50 953.78 953.50 953.62 51.7K
12:06 953.64 953.70 953.56 953.68 57.5K
12:07 953.32 953.32 952.82 953.07 48.9K
12:08 953.10 953.61 952.90 953.27 73.1K
12:09 953.14 953.14 952.84 952.84 77.5K
12:10 952.76 952.92 952.68 952.92 60.1K
12:11 952.98 952.98 952.15 952.15 68.4K
12:12 952.12 952.44 952.12 952.41 51.3K
12:13 952.72 953.27 952.68 953.27 60.0K
12:14 953.33 953.35 952.18 952.18 56.5K
12:15 951.95 952.63 951.95 952.60 79.4K
12:16 952.60 952.67 952.25 952.67 44.7K
12:17 952.74 952.94 952.51 952.82 83.0K
12:18 952.79 952.96 952.74 952.96 46.9K
12:19 952.96 953.95 952.96 953.95 79.4K
12:20 954.00 954.02 953.73 953.98 100.2K
12:21 954.04 954.12 953.96 954.12 75.7K
12:22 954.02 954.02 953.71 953.92 39.7K
12:23 953.94 954.07 953.85 953.86 59.1K
12:24 953.86 954.02 953.85 953.87 61.5K
12:25 953.86 953.86 953.49 953.64 53.4K
12:26 953.41 953.65 953.39 953.65 51.6K
12:27 953.67 953.67 953.27 953.29 45.7K
12:28 953.25 953.52 953.18 953.21 46.8K
12:29 953.18 953.18 953.04 953.04 56.0K
12:30 952.94 953.33 952.94 953.33 59.6K
12:31 953.76 953.77 953.44 953.44 47.8K
12:32 953.44 953.62 952.94 952.94 34.0K
12:33 952.96 952.98 952.82 952.82 32.5K
12:34 952.73 953.24 952.69 953.12 45.2K
12:35 953.11 953.26 952.88 953.26 54.0K
12:36 953.08 953.41 953.08 953.41 52.7K
12:37 953.41 953.59 953.28 953.36 61.7K
12:38 953.20 953.20 952.90 952.92 47.7K
12:39 952.92 953.05 952.79 953.04 39.8K
12:40 953.08 953.58 953.08 953.56 49.5K
12:41 953.62 953.62 953.08 953.33 45.9K
12:42 953.39 953.88 953.39 953.88 51.2K
12:43 953.96 954.44 953.92 953.92 76.4K
12:44 953.68 953.69 953.28 953.28 42.0K
12:45 953.29 953.48 953.21 953.32 27.9K
12:46 953.33 953.58 953.33 953.40 28.9K
12:47 953.48 953.76 953.48 953.61 40.0K
12:48 953.56 953.62 952.77 952.77 60.4K
12:49 952.81 953.02 952.66 953.02 52.9K
12:50 953.17 953.56 953.14 953.54 46.6K
12:51 953.55 953.97 953.55 953.93 52.6K
12:52 953.95 954.06 953.95 953.99 35.2K
12:53 954.01 954.01 953.72 953.74 63.6K
12:54 953.77 953.91 953.58 953.89 82.0K
12:55 953.88 954.45 953.78 954.45 80.7K
12:56 954.47 954.66 954.47 954.66 71.9K
12:57 954.78 955.10 954.77 955.10 32.7K
12:58 954.86 954.92 954.76 954.80 32.7K
12:59 954.79 954.79 954.48 954.69 52.7K
13:00 954.79 955.02 954.79 954.98 54.0K
13:01 955.09 955.30 954.99 955.18 55.8K
13:02 955.25 955.42 954.94 954.94 95.0K
13:03 955.02 955.02 954.65 954.76 56.3K
13:04 954.57 954.78 954.45 954.75 73.0K
13:05 954.75 954.75 954.15 954.23 37.8K
13:06 954.24 954.26 953.51 953.72 53.3K
13:07 953.65 953.79 953.62 953.79 53.2K
13:08 953.87 953.98 953.41 953.41 39.2K
13:09 953.40 953.50 953.11 953.11 57.6K
13:10 953.11 953.55 953.11 953.45 41.0K
13:11 953.45 953.45 952.83 952.83 47.4K
13:12 952.86 953.02 952.73 953.01 30.1K
13:13 952.87 952.96 952.76 952.90 63.9K
13:14 952.87 952.93 952.76 952.93 38.6K
13:15 952.94 953.10 952.84 952.95 69.7K
13:16 952.99 953.22 952.99 953.17 35.6K
13:17 953.11 953.11 952.99 953.00 36.0K
13:18 952.99 953.59 952.99 953.59 65.5K
13:19 953.56 953.70 953.50 953.61 30.2K
13:20 953.86 954.21 953.80 954.07 49.6K
13:21 954.08 954.08 953.89 954.00 35.5K
13:22 954.33 954.33 954.03 954.19 48.2K
13:23 954.34 954.47 954.25 954.46 32.4K
13:24 954.46 954.67 954.40 954.60 49.2K
13:25 954.58 954.89 954.58 954.83 49.4K
13:26 954.80 955.12 954.80 955.12 59.4K
13:27 955.11 955.18 954.99 955.16 51.5K
13:28 955.16 955.83 955.08 955.76 97.0K
13:29 955.79 955.85 955.71 955.80 49.5K
13:30 955.85 956.82 955.82 956.82 85.4K
13:31 956.83 956.94 956.56 956.61 51.2K
13:32 956.61 956.87 956.48 956.87 42.6K
13:33 956.89 957.03 956.73 956.81 51.5K
13:34 956.82 957.24 956.78 957.24 76.2K
13:35 957.22 957.22 957.05 957.09 83.2K
13:36 957.11 957.45 957.11 957.22 51.5K
13:37 957.25 957.40 957.11 957.11 53.3K
13:38 957.26 957.31 957.26 957.30 35.8K
13:39 957.30 957.38 957.18 957.36 67.1K
13:40 957.40 957.71 957.19 957.71 60.7K
13:41 957.63 957.82 957.61 957.80 43.0K
13:42 957.82 957.91 957.81 957.90 48.8K
13:43 957.90 957.90 957.76 957.83 58.0K
13:44 957.92 958.01 957.87 958.00 69.1K
13:45 958.00 958.53 958.00 958.53 82.3K
13:46 958.49 958.75 958.49 958.75 45.1K
13:47 958.57 958.78 958.55 958.76 42.8K
13:48 958.74 958.76 958.53 958.63 53.2K
13:49 958.65 958.81 958.57 958.69 66.8K
13:50 958.74 958.98 958.71 958.98 96.1K
13:51 959.00 959.20 958.48 958.48 144.3K
13:52 958.32 958.33 957.98 958.16 96.4K
13:53 958.01 958.21 957.93 957.93 48.3K
13:54 957.89 957.92 957.68 957.74 67.8K
13:55 957.68 957.68 957.18 957.28 44.0K
13:56 957.37 957.60 957.35 957.60 83.1K
13:57 957.60 957.72 957.60 957.72 28.5K
13:58 957.71 957.71 957.37 957.44 68.4K
13:59 957.59 957.72 957.59 957.68 43.0K
14:00 957.52 958.13 957.37 958.13 82.1K
14:01 958.15 958.15 957.65 957.65 57.3K
14:02 957.40 957.40 957.16 957.20 70.4K
14:03 957.24 957.30 957.06 957.26 74.9K
14:04 957.34 957.34 956.91 956.92 59.0K
14:05 956.89 957.01 956.76 956.76 60.6K
14:06 956.71 956.75 956.34 956.75 62.5K
14:07 956.66 956.81 956.65 956.72 71.6K
14:08 956.70 956.70 956.10 956.10 57.7K
14:09 956.21 956.31 956.21 956.21 43.4K
14:10 956.21 956.39 956.03 956.39 64.6K
14:11 956.40 956.40 955.98 956.39 53.0K
14:12 956.36 956.47 956.29 956.29 43.8K
14:13 956.22 956.22 955.93 956.09 55.1K
14:14 955.89 956.19 955.45 955.45 50.1K
14:15 955.40 955.58 955.05 955.35 49.5K
14:16 955.35 955.38 955.24 955.24 35.4K
14:17 955.25 955.26 955.05 955.26 39.6K
14:18 955.27 955.58 955.09 955.58 60.6K
14:19 955.55 955.75 955.14 955.19 62.9K
14:20 954.77 955.32 954.66 955.32 89.7K
14:21 955.35 955.96 955.35 955.67 64.0K
14:22 955.68 955.90 955.58 955.90 49.0K
14:23 955.90 955.93 955.82 955.92 77.1K
14:24 955.74 955.74 955.54 955.57 167.3K
14:25 955.56 955.62 955.49 955.50 83.2K
14:26 955.48 955.48 955.19 955.19 43.5K
14:27 955.16 955.29 955.07 955.29 56.8K
14:28 955.35 955.43 955.20 955.25 103.4K
14:29 955.27 955.36 955.20 955.36 54.4K
14:30 955.36 955.72 955.36 955.71 90.0K
14:31 955.78 956.04 955.77 955.95 47.5K
14:32 956.02 956.15 955.70 956.01 94.4K
14:33 956.03 956.15 955.85 955.92 54.6K
14:34 956.09 956.55 956.09 956.55 101.3K
14:35 956.55 956.55 956.15 956.20 53.0K
14:36 956.21 956.25 955.65 955.87 38.9K
14:37 956.08 956.32 955.96 956.18 43.5K
14:38 956.18 956.52 956.18 956.52 48.7K
14:39 956.58 957.09 956.53 957.09 51.4K
14:40 957.10 957.17 956.87 957.00 66.7K
14:41 956.92 956.99 956.60 956.72 85.6K
14:42 956.65 956.65 956.25 956.58 51.3K
14:43 956.58 956.62 956.36 956.37 60.9K
14:44 956.35 956.62 956.35 956.50 52.3K
14:45 956.50 956.60 956.27 956.60 45.3K
14:46 956.63 956.91 956.54 956.87 72.0K
14:47 956.92 956.95 956.79 956.79 52.6K
14:48 956.77 957.93 956.77 957.93 121.0K
14:49 957.96 958.00 957.51 957.76 91.2K
14:50 957.75 958.79 957.75 958.79 105.1K
14:51 958.83 959.27 958.83 959.19 93.4K
14:52 959.18 959.18 958.16 958.17 91.6K
14:53 958.15 958.65 958.11 958.63 47.2K
14:54 958.62 958.79 958.36 958.36 30.9K
14:55 958.37 958.67 958.29 958.30 63.7K
14:56 957.99 958.38 957.99 958.28 58.4K
14:57 958.26 958.42 958.06 958.42 39.9K
14:58 958.35 958.41 958.09 958.09 76.9K
14:59 958.16 958.16 957.68 958.01 68.9K
15:00 957.98 958.62 957.98 958.53 90.3K
15:01 958.47 958.58 958.33 958.38 47.1K
15:02 958.37 958.38 957.83 957.84 45.5K
15:03 957.85 958.12 957.77 957.93 61.1K
15:04 957.89 958.18 957.89 958.17 72.0K
15:05 958.25 958.28 958.01 958.15 62.9K
15:06 958.01 958.25 958.01 958.25 55.0K
15:07 958.18 958.18 957.75 957.75 47.1K
15:08 957.90 958.42 957.90 958.30 86.9K
15:09 958.31 958.46 958.31 958.45 47.9K
15:10 958.42 958.44 958.23 958.23 57.8K
15:11 958.29 958.39 958.11 958.14 67.6K
15:12 958.18 958.57 958.16 958.56 83.3K
15:13 958.56 958.56 958.31 958.35 64.5K
15:14 958.41 958.70 958.41 958.70 75.7K
15:15 958.63 958.63 958.49 958.56 89.0K
15:16 958.56 958.58 958.49 958.49 80.0K
15:17 958.48 958.70 958.48 958.69 101.4K
15:18 958.69 958.94 958.69 958.77 124.2K
15:19 958.79 958.89 958.66 958.70 81.0K
15:20 958.84 959.29 958.84 959.28 72.1K
15:21 959.30 959.31 958.82 958.82 78.9K
15:22 958.68 958.70 958.48 958.60 69.3K
15:23 958.57 958.57 958.13 958.13 75.2K
15:24 958.10 958.15 957.50 957.55 69.2K
15:25 957.55 957.63 957.31 957.63 68.5K
15:26 957.63 957.69 957.42 957.69 62.8K
15:27 957.68 957.99 957.52 957.99 129.3K
15:28 958.01 958.45 958.01 958.26 115.9K
15:29 958.25 958.33 958.11 958.19 141.3K
15:30 958.22 958.22 957.66 957.66 115.3K
15:31 957.76 957.82 957.67 957.75 97.1K
15:32 957.77 957.98 957.77 957.95 80.3K
15:33 957.88 958.13 957.88 958.11 81.6K
15:34 958.26 958.26 957.89 957.89 118.8K
15:35 957.89 958.22 957.86 958.16 83.6K
15:36 958.12 958.39 958.05 958.39 98.9K
15:37 958.55 958.55 958.36 958.36 80.0K
15:38 958.35 958.72 958.34 958.72 86.2K
15:39 958.70 958.70 958.53 958.54 98.0K
15:40 958.54 958.79 958.54 958.79 90.9K
15:41 958.69 958.83 958.69 958.80 87.6K
15:42 958.80 959.58 958.73 959.58 203.3K
15:43 959.64 959.78 959.50 959.61 123.3K
15:44 959.57 959.70 959.39 959.63 134.3K
15:45 959.59 959.83 959.57 959.80 110.1K
15:46 959.79 959.89 959.04 959.04 287.6K
15:47 958.87 959.03 958.87 958.96 256.7K
15:48 958.94 959.36 958.94 959.34 132.2K
15:49 959.39 959.50 959.10 959.10 145.7K
15:50 959.21 960.00 959.21 959.37 324.1K
15:51 959.26 959.37 958.98 959.05 243.5K
15:52 958.90 959.32 958.78 959.32 218.5K
15:53 959.35 959.35 958.99 959.10 266.1K
15:54 959.14 959.59 959.00 959.36 325.6K
15:55 959.37 960.64 959.37 960.64 455.9K
15:56 960.67 961.09 960.67 960.98 405.3K
15:57 961.11 961.34 960.66 961.04 519.1K
15:58 961.10 961.42 960.92 961.42 739.6K
15:59 961.49 961.66 961.12 961.66 7,684.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据