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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 464.72 466.60 460.00 465.83 24.9M
2022-12-29 458.53 469.59 458.53 467.14 26.4M
2022-12-28 463.09 465.19 454.48 455.26 23.9M
2022-12-27 464.10 465.73 461.15 463.24 29.3M
2022-12-23 462.93 464.41 458.86 463.49 23.5M
2022-12-22 467.80 467.80 455.09 463.59 31.9M
2022-12-21 468.25 472.87 467.19 470.97 26.3M
2022-12-20 463.62 468.50 462.89 464.81 28.2M
2022-12-19 472.91 473.37 462.20 464.48 38.8M
2022-12-16 477.78 477.78 467.37 472.18 63.7M
2022-12-15 495.07 495.07 479.61 480.26 36.2M
2022-12-14 501.93 506.92 494.07 499.13 34.8M
2022-12-13 499.85 510.02 496.91 502.51 39.2M
2022-12-12 484.81 494.07 483.69 493.82 30.2M
2022-12-09 488.76 491.39 484.58 484.95 26.4M
2022-12-08 486.96 490.95 485.16 489.65 27.7M
2022-12-07 483.41 486.06 479.99 483.67 26.8M
2022-12-06 492.29 492.53 480.55 484.28 36.7M
2022-12-05 498.28 498.28 489.88 492.22 37.9M
2022-12-02 497.63 502.81 495.02 500.96 55.8M
2022-12-01 505.67 507.05 500.42 503.16 47.4M
2022-11-30 490.34 504.26 486.54 504.25 41.3M
2022-11-29 490.56 493.22 487.11 489.68 25.1M
2022-11-28 501.69 501.69 488.01 490.22 29.1M
2022-11-25 502.92 507.35 502.29 505.26 12.2M
2022-11-23 503.07 506.25 499.88 503.08 22.7M
2022-11-22 497.25 502.67 497.08 502.44 34.2M
2022-11-21 498.91 500.17 495.83 496.59 29.4M
2022-11-18 495.17 502.04 494.88 500.23 29.7M
2022-11-17 492.83 494.69 485.47 494.53 33.3M
2022-11-16 500.72 500.72 494.61 496.18 35.6M
2022-11-15 503.55 507.16 496.79 502.69 47.8M
2022-11-14 495.86 502.20 493.71 493.96 37.3M
2022-11-11 494.14 501.40 493.49 497.16 43.6M
2022-11-10 472.84 492.26 472.84 491.98 58.1M
2022-11-09 466.51 470.20 459.75 460.67 35.3M
2022-11-08 468.33 475.44 464.96 470.18 34.5M
2022-11-07 468.86 469.67 461.74 466.20 37.2M
2022-11-04 463.74 469.17 458.24 466.76 40.2M
2022-11-03 451.71 461.24 448.22 456.11 50.2M
2022-11-02 475.50 475.50 457.02 457.32 37.3M
2022-11-01 478.26 480.33 472.28 477.65 31.9M
2022-10-31 474.19 477.36 471.93 473.13 34.9M
2022-10-28 467.77 477.36 466.22 476.49 31.5M
2022-10-27 472.32 472.76 465.41 466.37 38.8M
2022-10-26 464.19 472.92 461.55 468.54 46.7M
2022-10-25 454.22 464.27 449.36 464.15 48.3M
2022-10-24 453.46 457.17 448.00 455.20 38.2M
2022-10-21 437.59 453.61 435.58 452.49 52.6M
2022-10-20 443.70 449.72 434.35 437.20 46.4M
2022-10-19 444.78 447.07 439.34 443.23 41.8M
2022-10-18 453.42 457.21 445.62 449.75 38.1M
2022-10-17 437.77 445.21 437.77 443.75 35.8M
2022-10-14 446.51 449.14 428.48 428.81 37.5M
2022-10-13 423.52 445.74 419.04 443.46 45.3M
2022-10-12 438.42 438.84 432.21 432.31 29.0M
2022-10-11 441.78 445.53 434.94 437.71 37.0M
2022-10-10 452.08 452.08 440.19 443.48 32.3M
2022-10-07 457.82 458.27 446.01 448.56 32.8M
2022-10-06 464.09 468.70 462.31 464.55 30.7M
2022-10-05 461.00 467.79 456.63 465.19 33.2M
2022-10-04 454.63 466.53 454.63 466.36 37.5M
2022-10-03 435.46 450.15 435.03 446.96 34.4M
2022-09-30 435.95 444.57 431.65 432.19 32.5M
2022-09-29 443.65 443.65 432.20 436.97 32.4M
2022-09-28 436.95 449.03 435.23 446.77 34.1M
2022-09-27 440.10 444.34 432.03 436.53 36.7M
2022-09-26 439.86 445.55 434.27 435.72 31.6M
2022-09-23 445.10 445.82 434.63 441.19 37.6M
2022-09-22 461.68 462.49 449.06 449.90 35.2M
2022-09-21 470.03 477.33 462.69 462.73 31.5M
2022-09-20 472.75 472.75 463.94 466.99 31.2M
2022-09-19 466.34 476.28 465.05 475.79 28.4M
2022-09-16 476.05 476.05 465.67 470.39 61.4M
2022-09-15 480.63 485.45 476.30 478.13 49.3M
2022-09-14 482.08 483.56 475.83 481.80 35.0M
2022-09-13 488.62 489.71 480.34 482.09 33.5M
2022-09-12 496.04 499.82 494.86 499.50 35.2M
2022-09-09 488.34 495.97 488.33 494.41 33.7M
2022-09-08 476.25 486.31 473.66 485.93 43.6M
2022-09-07 468.70 481.61 468.48 480.05 39.3M
2022-09-06 470.28 471.49 463.47 468.18 31.6M
2022-09-02 479.85 481.66 466.34 468.44 33.5M
2022-09-01 476.67 476.67 466.43 474.58 37.8M
2022-08-31 483.24 485.23 479.40 479.51 53.9M
2022-08-30 486.07 486.56 476.96 480.79 32.1M
2022-08-29 483.60 488.49 481.67 483.82 21.8M
2022-08-26 506.64 507.02 486.47 486.78 26.6M
2022-08-25 498.25 506.15 498.25 506.06 24.0M
2022-08-24 495.32 497.55 493.43 495.44 33.5M
2022-08-23 494.94 500.55 494.28 495.28 24.0M
2022-08-22 501.40 501.40 493.98 494.70 30.7M
2022-08-19 516.34 516.34 506.45 508.88 29.4M
2022-08-18 514.17 520.96 513.66 519.23 26.2M
2022-08-17 514.69 515.25 506.80 512.51 31.4M
2022-08-16 517.51 521.42 515.50 518.61 30.0M
2022-08-15 517.52 520.74 514.40 518.41 30.5M
2022-08-12 510.76 519.49 510.27 519.33 41.6M
2022-08-11 511.02 515.43 507.74 508.23 42.3M
2022-08-10 503.51 510.28 501.40 510.11 37.4M
2022-08-09 498.46 498.46 492.15 493.08 32.1M
2022-08-08 506.30 508.88 500.52 501.59 40.9M
2022-08-05 500.79 504.33 497.11 501.17 40.3M
2022-08-04 502.99 504.35 500.08 503.00 31.9M
2022-08-03 500.19 504.17 495.30 502.01 36.4M
2022-08-02 497.06 503.88 495.00 497.94 33.6M
2022-08-01 501.21 506.02 498.25 499.50 34.3M
2022-07-29 496.55 506.89 495.70 505.05 47.3M
2022-07-28 482.83 498.11 482.83 497.31 81.0M
2022-07-27 466.29 482.60 465.48 479.63 32.4M
2022-07-26 459.38 461.98 455.55 460.67 26.2M
2022-07-25 460.20 460.28 455.82 459.56 25.9M
2022-07-22 464.26 466.79 457.23 459.53 28.6M
2022-07-21 456.91 464.25 455.35 464.25 26.8M
2022-07-20 448.80 457.76 448.38 456.82 34.5M
2022-07-19 436.10 449.98 436.10 449.45 26.3M
2022-07-18 438.01 441.07 430.11 431.81 31.1M
2022-07-15 428.91 435.39 424.69 435.30 38.0M
2022-07-14 423.31 426.32 416.14 425.68 28.8M
2022-07-13 420.31 429.59 418.39 427.18 27.4M
2022-07-12 429.18 434.24 425.57 427.13 28.2M
2022-07-11 431.59 432.60 427.99 428.67 29.4M
2022-07-08 433.94 438.26 430.54 435.08 31.1M
2022-07-07 427.97 436.65 427.97 435.23 34.7M
2022-07-06 424.22 427.87 419.22 424.66 36.2M
2022-07-05 417.58 423.57 408.07 423.51 35.8M
2022-07-01 423.31 428.31 416.18 423.23 36.5M
2022-06-30 420.66 429.27 417.24 425.40 41.5M
2022-06-29 433.07 433.07 422.95 426.40 35.5M
2022-06-28 445.66 449.17 432.58 432.85 28.1M
2022-06-27 443.27 448.13 439.00 443.80 32.6M
2022-06-24 433.32 441.50 433.18 441.49 64.0M
2022-06-23 425.70 428.93 421.58 428.48 33.6M
2022-06-22 423.37 430.61 423.08 425.32 32.3M
2022-06-21 431.48 433.46 428.95 430.05 35.6M
2022-06-17 419.35 429.82 416.17 425.34 60.3M
2022-06-16 435.56 435.56 414.90 418.50 43.4M
2022-06-15 441.42 451.66 437.30 445.76 41.1M
2022-06-14 438.21 442.18 434.19 437.64 36.2M
2022-06-13 453.06 453.06 435.50 437.15 46.7M
2022-06-10 466.47 466.47 456.38 458.69 34.7M
2022-06-09 480.52 482.13 472.05 472.16 35.5M
2022-06-08 488.25 488.58 480.69 482.17 33.1M
2022-06-07 482.74 490.22 479.69 490.07 33.1M
2022-06-06 481.99 491.16 481.99 485.93 51.1M
2022-06-03 478.66 481.12 475.80 479.27 50.6M
2022-06-02 470.26 483.99 468.83 483.87 49.5M
2022-06-01 477.05 478.42 465.06 468.60 39.6M
2022-05-31 476.18 480.71 469.89 475.72 59.3M
2022-05-27 468.29 478.36 468.25 478.36 46.4M
2022-05-26 455.05 466.24 453.71 464.59 37.3M
2022-05-25 448.70 454.92 446.46 452.52 36.5M
2022-05-24 454.87 454.87 442.67 451.25 32.8M
2022-05-23 454.91 458.93 449.56 457.48 30.3M
2022-05-20 458.55 459.02 441.43 452.37 39.7M
2022-05-19 450.53 459.34 449.24 453.82 38.9M
2022-05-18 470.67 470.67 452.94 454.38 36.9M
2022-05-17 467.13 475.89 465.50 475.21 35.8M
2022-05-16 463.25 463.53 455.21 459.48 31.4M
2022-05-13 457.47 467.11 457.19 464.90 41.6M
2022-05-12 445.28 454.60 443.50 452.95 47.2M
2022-05-11 457.62 465.89 448.72 449.33 51.1M
2022-05-10 465.90 467.83 452.22 458.90 48.0M
2022-05-09 466.50 470.04 457.60 459.56 40.7M
2022-05-06 474.58 476.04 463.80 472.64 37.1M
2022-05-05 484.37 484.37 470.68 476.04 40.7M
2022-05-04 473.77 489.62 470.13 488.85 33.3M
2022-05-03 469.64 475.48 468.14 472.27 37.0M
2022-05-02 462.40 468.38 456.51 468.04 37.4M
2022-04-29 470.51 478.06 461.65 462.30 35.4M
2022-04-28 467.25 475.34 460.68 473.88 42.2M
2022-04-27 455.75 466.10 454.72 461.74 43.2M
2022-04-26 459.09 463.63 452.37 452.43 45.2M
2022-04-25 453.24 461.25 446.77 460.94 37.8M
2022-04-22 465.61 465.81 455.02 455.42 45.2M
2022-04-21 476.98 479.37 466.35 467.76 39.7M
2022-04-20 469.51 476.51 469.51 471.81 34.0M
2022-04-19 457.95 467.37 457.65 466.67 36.8M
2022-04-18 456.00 460.01 453.98 457.02 30.3M
2022-04-14 465.59 466.91 456.12 456.19 30.6M
2022-04-13 459.85 465.22 459.18 464.99 25.2M
2022-04-12 463.93 469.99 458.60 459.90 33.6M
2022-04-11 465.37 468.83 461.25 461.77 30.7M
2022-04-08 472.01 473.80 466.89 467.89 31.0M
2022-04-07 471.26 475.59 465.98 473.17 35.7M
2022-04-06 482.16 482.16 469.69 472.88 43.1M
2022-04-05 497.99 498.50 482.39 483.63 35.6M
2022-04-04 495.93 499.99 494.09 499.12 30.4M
2022-04-01 496.93 500.57 489.55 495.44 28.4M
2022-03-31 501.88 503.40 494.94 494.95 36.4M
2022-03-30 511.44 511.66 500.74 503.27 31.7M
2022-03-29 503.00 514.34 503.00 513.54 31.4M
2022-03-28 502.10 502.58 494.12 501.04 28.8M
2022-03-25 503.52 504.65 498.28 503.17 28.0M
2022-03-24 496.77 502.39 496.49 502.34 30.0M
2022-03-23 501.38 504.16 495.85 496.03 31.0M
2022-03-22 506.59 509.26 504.29 505.60 39.1M
2022-03-21 508.46 512.84 502.23 504.88 32.3M
2022-03-18 503.95 510.05 499.85 509.45 51.1M
2022-03-17 496.16 504.64 495.27 504.64 38.0M
2022-03-16 488.78 499.76 486.01 498.07 43.2M
2022-03-15 477.53 483.57 475.84 482.97 37.7M
2022-03-14 484.80 486.40 472.68 474.32 37.0M
2022-03-11 490.11 493.44 481.68 482.02 38.5M
2022-03-10 484.35 489.04 478.10 487.11 32.6M
2022-03-09 477.88 492.10 477.88 489.50 44.2M
2022-03-08 474.51 490.87 471.13 476.97 56.6M
2022-03-07 491.80 491.80 473.81 473.94 57.2M
2022-03-04 496.13 496.41 487.38 490.77 44.3M
2022-03-03 505.40 506.75 496.11 500.28 46.2M
2022-03-02 495.15 506.10 493.83 503.81 40.6M
2022-03-01 508.27 508.27 488.57 491.63 43.2M
2022-02-28 508.34 511.90 502.53 508.36 48.1M
2022-02-25 500.97 513.01 498.15 512.58 45.9M
2022-02-24 489.76 501.53 475.34 500.37 63.7M
2022-02-23 500.68 503.06 488.73 489.76 74.8M
2022-02-22 512.95 514.63 500.70 504.46 36.1M
2022-02-18 514.99 518.95 510.68 513.96 34.6M
2022-02-17 527.51 527.51 514.22 514.95 28.7M
2022-02-16 525.03 532.12 522.72 530.63 27.9M
2022-02-15 519.52 527.87 519.52 526.96 33.9M
2022-02-14 514.06 519.34 508.06 513.14 30.1M
2022-02-11 530.13 531.31 511.42 514.32 36.2M
2022-02-10 537.54 542.80 525.70 528.97 38.3M
2022-02-09 534.36 540.97 534.36 539.94 35.3M
2022-02-08 522.63 530.27 521.05 528.91 39.0M
2022-02-07 526.01 528.94 520.47 521.72 36.4M
2022-02-04 525.55 531.05 518.79 525.44 32.5M
2022-02-03 532.95 534.82 526.17 526.63 44.5M
2022-02-02 530.92 536.95 530.25 535.92 36.0M
2022-02-01 528.11 529.52 519.40 528.72 34.0M
2022-01-31 512.93 527.34 511.26 526.88 54.8M
2022-01-28 502.50 514.00 496.73 513.97 46.2M
2022-01-27 514.28 521.13 500.31 502.39 51.7M
2022-01-26 511.54 530.69 504.21 508.50 51.4M
2022-01-25 518.26 518.26 503.13 510.11 41.4M
2022-01-24 513.59 523.14 497.60 522.20 54.5M
2022-01-21 526.76 530.77 516.34 517.26 45.6M
2022-01-20 536.82 544.47 526.57 527.25 38.9M
2022-01-19 546.92 549.54 535.30 535.42 34.2M
2022-01-18 554.74 554.74 543.38 545.33 36.1M
2022-01-14 553.85 557.02 549.49 555.68 33.3M
2022-01-13 563.22 566.76 556.81 557.87 31.3M
2022-01-12 562.06 566.13 558.23 562.21 26.3M
2022-01-11 553.94 560.00 549.89 559.91 29.3M
2022-01-10 553.62 553.62 543.21 553.06 36.5M
2022-01-07 563.65 567.98 555.66 555.92 30.6M
2022-01-06 565.54 569.82 560.23 567.30 30.6M
2022-01-05 578.14 580.65 565.55 565.55 30.6M
2022-01-04 573.16 580.14 573.13 577.92 29.2M
2022-01-03 574.47 577.17 569.14 571.55 27.3M