DJ Internet Commerce (DJECOM)

DJECOM
🏛️ 美国 →
2,888.50
最后更新: 2025-09-30
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
2023-12-29 1,750.75 1,753.79 1,726.52 1,732.76 0.0M
2023-12-28 1,750.23 1,758.24 1,743.78 1,751.20 0.0M
2023-12-27 1,750.71 1,755.34 1,740.04 1,749.63 0.0M
2023-12-26 1,753.36 1,754.86 1,741.81 1,747.40 0.0M
2023-12-22 1,753.73 1,761.95 1,741.90 1,750.11 0.0M
2023-12-21 1,743.77 1,753.38 1,732.14 1,751.36 0.0M
2023-12-20 1,756.38 1,773.38 1,726.29 1,727.12 0.0M
2023-12-19 1,745.82 1,764.85 1,745.82 1,760.04 0.0M
2023-12-18 1,718.22 1,749.02 1,716.22 1,741.20 0.0M
2023-12-15 1,721.09 1,722.74 1,699.67 1,711.56 0.0M
2023-12-14 1,715.24 1,727.12 1,691.82 1,713.30 0.0M
2023-12-13 1,666.93 1,699.57 1,656.64 1,698.22 0.0M
2023-12-12 1,648.38 1,660.96 1,639.46 1,660.87 0.0M
2023-12-11 1,650.60 1,662.89 1,643.39 1,655.27 0.0M
2023-12-08 1,623.70 1,655.32 1,622.70 1,647.18 0.0M
2023-12-07 1,618.30 1,639.81 1,614.86 1,635.15 0.0M
2023-12-06 1,625.33 1,633.40 1,607.96 1,608.93 0.0M
2023-12-05 1,607.27 1,619.38 1,599.42 1,610.52 0.0M
2023-12-04 1,610.13 1,621.71 1,600.58 1,617.23 0.0M
2023-12-01 1,587.15 1,625.13 1,581.24 1,624.41 0.0M
2023-11-30 1,597.25 1,608.34 1,578.67 1,591.25 0.0M
2023-11-29 1,609.55 1,622.58 1,592.46 1,595.47 0.0M
2023-11-28 1,584.23 1,600.88 1,576.83 1,599.75 0.0M
2023-11-27 1,580.30 1,599.69 1,579.43 1,588.38 0.0M
2023-11-24 1,582.92 1,586.26 1,576.09 1,582.83 0.0M
2023-11-22 1,576.51 1,594.35 1,576.51 1,589.38 0.0M
2023-11-21 1,570.21 1,570.21 1,553.37 1,566.16 0.0M
2023-11-20 1,565.20 1,586.35 1,565.20 1,582.09 0.0M
2023-11-17 1,563.19 1,569.44 1,555.40 1,567.69 0.0M
2023-11-16 1,563.85 1,566.52 1,552.09 1,565.63 0.0M
2023-11-15 1,570.04 1,584.42 1,563.50 1,572.89 0.0M
2023-11-14 1,531.14 1,562.61 1,531.14 1,558.52 0.0M
2023-11-13 1,494.78 1,507.14 1,490.56 1,500.91 0.0M
2023-11-10 1,478.08 1,504.32 1,472.11 1,503.88 0.0M
2023-11-09 1,505.21 1,508.17 1,475.50 1,478.25 0.0M
2023-11-08 1,489.66 1,500.32 1,483.75 1,498.35 0.0M
2023-11-07 1,489.90 1,508.97 1,483.21 1,502.61 0.0M
2023-11-06 1,503.44 1,506.61 1,472.51 1,485.64 0.0M
2023-11-03 1,476.60 1,505.02 1,476.60 1,500.02 0.0M
2023-11-02 1,468.17 1,472.34 1,446.05 1,461.16 0.0M
2023-11-01 1,414.44 1,426.32 1,402.64 1,425.42 0.0M
2023-10-31 1,413.99 1,419.65 1,397.95 1,418.18 0.0M
2023-10-30 1,382.03 1,403.09 1,378.91 1,395.67 0.0M
2023-10-27 1,378.61 1,381.90 1,360.53 1,364.86 0.0M
2023-10-26 1,375.93 1,381.76 1,348.35 1,360.07 0.0M
2023-10-25 1,430.40 1,431.83 1,382.86 1,387.03 0.0M
2023-10-24 1,446.53 1,467.07 1,441.72 1,455.05 0.0M
2023-10-23 1,415.83 1,449.93 1,409.43 1,433.93 0.0M
2023-10-20 1,437.97 1,442.64 1,418.20 1,419.27 0.0M
2023-10-19 1,465.30 1,473.39 1,439.44 1,442.46 0.0M
2023-10-18 1,459.46 1,467.73 1,432.81 1,437.76 0.0M
2023-10-17 1,457.94 1,479.91 1,456.51 1,472.91 0.0M
2023-10-16 1,448.71 1,473.85 1,446.13 1,469.64 0.0M
2023-10-13 1,476.95 1,477.61 1,433.00 1,438.55 0.0M
2023-10-12 1,500.12 1,500.25 1,467.02 1,475.52 0.0M
2023-10-11 1,499.98 1,512.37 1,488.21 1,499.71 0.0M
2023-10-10 1,480.20 1,508.92 1,479.31 1,494.93 0.0M
2023-10-09 1,449.97 1,482.67 1,443.10 1,477.68 0.0M
2023-10-06 1,428.59 1,471.16 1,424.32 1,466.64 0.0M
2023-10-05 1,458.32 1,459.93 1,423.85 1,443.40 0.0M
2023-10-04 1,448.97 1,465.37 1,445.48 1,461.40 0.0M
2023-10-03 1,472.57 1,482.64 1,435.50 1,442.56 0.0M
2023-10-02 1,479.87 1,494.59 1,473.37 1,485.42 0.0M
2023-09-29 1,492.60 1,504.54 1,473.77 1,480.98 0.0M
2023-09-28 1,451.32 1,482.44 1,447.06 1,473.36 0.0M
2023-09-27 1,459.84 1,469.85 1,439.43 1,458.80 0.0M
2023-09-26 1,464.93 1,470.17 1,450.56 1,453.53 0.0M
2023-09-25 1,460.82 1,477.84 1,457.58 1,475.62 0.0M
2023-09-22 1,483.17 1,492.57 1,464.06 1,466.68 0.0M
2023-09-21 1,490.07 1,494.77 1,470.55 1,470.79 0.0M
2023-09-20 1,543.85 1,548.64 1,509.42 1,509.79 0.0M
2023-09-19 1,527.54 1,534.49 1,507.24 1,533.06 0.0M
2023-09-18 1,543.32 1,555.60 1,537.03 1,538.58 0.0M
2023-09-15 1,564.26 1,569.36 1,545.33 1,549.14 0.0M
2023-09-14 1,573.21 1,579.38 1,557.09 1,571.00 0.0M
2023-09-13 1,577.35 1,582.22 1,560.63 1,563.78 0.0M
2023-09-12 1,579.69 1,596.68 1,577.39 1,579.78 0.0M
2023-09-11 1,581.71 1,592.12 1,579.21 1,587.54 0.0M
2023-09-08 1,568.81 1,576.33 1,563.63 1,570.90 0.0M
2023-09-07 1,557.42 1,573.89 1,550.44 1,569.77 0.0M
2023-09-06 1,588.76 1,593.62 1,566.53 1,575.30 0.0M
2023-09-05 1,585.88 1,602.92 1,583.91 1,595.77 0.0M
2023-09-01 1,587.39 1,592.23 1,572.95 1,580.13 0.0M
2023-08-31 1,565.29 1,582.80 1,564.33 1,571.29 0.0M
2023-08-30 1,552.62 1,567.90 1,549.62 1,564.82 0.0M
2023-08-29 1,519.48 1,559.65 1,519.48 1,556.49 0.0M
2023-08-28 1,517.33 1,523.26 1,507.69 1,518.78 0.0M
2023-08-25 1,502.46 1,518.16 1,481.90 1,507.36 0.0M
2023-08-24 1,535.07 1,538.32 1,496.22 1,496.63 0.0M
2023-08-23 1,515.30 1,540.18 1,513.90 1,530.61 0.0M
2023-08-22 1,507.63 1,518.99 1,504.42 1,510.63 0.0M
2023-08-21 1,496.04 1,506.10 1,482.15 1,500.77 0.0M
2023-08-18 1,471.87 1,497.62 1,469.01 1,492.78 0.0M
2023-08-17 1,519.77 1,521.59 1,497.30 1,498.71 0.0M
2023-08-16 1,527.69 1,530.92 1,512.32 1,515.04 0.0M
2023-08-15 1,560.19 1,562.46 1,531.52 1,534.49 0.0M
2023-08-14 1,549.93 1,569.09 1,542.35 1,568.96 0.0M
2023-08-11 1,554.50 1,563.15 1,546.54 1,553.73 0.0M
2023-08-10 1,586.01 1,597.95 1,561.34 1,568.62 0.0M
2023-08-09 1,595.57 1,596.75 1,565.72 1,570.85 0.0M
2023-08-08 1,588.71 1,596.30 1,571.30 1,593.80 0.0M
2023-08-07 1,585.84 1,606.51 1,574.32 1,605.34 0.0M
2023-08-04 1,600.24 1,610.35 1,574.91 1,576.61 0.0M
2023-08-03 1,584.43 1,598.68 1,576.62 1,577.82 0.0M
2023-08-02 1,640.27 1,646.12 1,612.18 1,626.58 0.0M
2023-08-01 1,668.15 1,670.99 1,652.64 1,664.79 0.0M
2023-07-31 1,671.00 1,689.37 1,671.00 1,681.77 0.0M
2023-07-28 1,632.42 1,669.68 1,632.13 1,665.26 0.0M
2023-07-27 1,656.26 1,659.29 1,606.78 1,611.22 0.0M
2023-07-26 1,620.38 1,637.09 1,609.54 1,634.72 0.0M
2023-07-25 1,632.66 1,640.54 1,623.99 1,625.25 0.0M
2023-07-24 1,630.88 1,635.21 1,613.54 1,628.75 0.0M
2023-07-21 1,644.12 1,651.08 1,623.74 1,627.55 0.0M
2023-07-20 1,654.32 1,663.07 1,628.07 1,632.18 0.0M
2023-07-19 1,683.49 1,695.54 1,673.55 1,681.60 0.0M
2023-07-18 1,665.24 1,682.29 1,658.37 1,679.24 0.0M
2023-07-17 1,646.53 1,667.56 1,642.68 1,663.11 0.0M
2023-07-14 1,649.60 1,657.62 1,638.43 1,645.79 0.0M
2023-07-13 1,636.25 1,654.69 1,633.59 1,648.91 0.0M
2023-07-12 1,623.10 1,623.26 1,601.80 1,616.58 0.0M
2023-07-11 1,560.24 1,603.55 1,560.24 1,599.75 0.0M
2023-07-10 1,541.38 1,556.75 1,540.53 1,555.92 0.0M
2023-07-07 1,533.57 1,555.56 1,533.57 1,542.03 0.0M
2023-07-06 1,544.82 1,547.45 1,518.92 1,532.38 0.0M
2023-07-05 1,557.99 1,570.19 1,553.65 1,565.54 0.0M
2023-07-03 1,545.10 1,561.42 1,544.37 1,559.70 0.0M
2023-06-30 1,538.69 1,557.06 1,535.74 1,541.04 0.0M
2023-06-29 1,540.05 1,541.56 1,516.16 1,522.20 0.0M
2023-06-28 1,518.87 1,549.99 1,518.87 1,538.20 0.0M
2023-06-27 1,500.76 1,526.74 1,494.53 1,520.76 0.0M
2023-06-26 1,502.03 1,525.64 1,491.57 1,491.67 0.0M
2023-06-23 1,504.44 1,520.44 1,495.20 1,510.21 0.0M
2023-06-22 1,497.49 1,522.73 1,494.09 1,522.49 0.0M
2023-06-21 1,517.42 1,520.37 1,493.31 1,505.12 0.0M
2023-06-20 1,507.60 1,530.24 1,502.40 1,522.88 0.0M
2023-06-16 1,533.53 1,533.53 1,514.82 1,515.78 0.0M
2023-06-15 1,495.13 1,532.82 1,489.67 1,527.33 0.0M
2023-06-14 1,503.31 1,512.07 1,483.41 1,504.59 0.0M
2023-06-13 1,504.20 1,505.73 1,486.37 1,502.44 0.0M
2023-06-12 1,477.00 1,491.01 1,469.69 1,489.22 0.0M
2023-06-09 1,471.47 1,485.93 1,466.34 1,469.13 0.0M
2023-06-08 1,445.80 1,463.06 1,440.28 1,456.24 0.0M
2023-06-07 1,490.34 1,502.49 1,448.46 1,450.09 0.0M
2023-06-06 1,461.89 1,487.38 1,458.75 1,480.64 0.0M
2023-06-05 1,446.50 1,475.70 1,446.50 1,463.80 0.0M
2023-06-02 1,446.06 1,462.02 1,440.07 1,454.46 0.0M
2023-06-01 1,409.34 1,443.51 1,407.35 1,435.30 0.0M
2023-05-31 1,396.67 1,407.78 1,386.60 1,406.19 0.0M
2023-05-30 1,424.08 1,424.76 1,397.22 1,408.45 0.0M
2023-05-26 1,373.36 1,408.51 1,369.77 1,402.54 0.0M
2023-05-25 1,382.52 1,382.52 1,363.16 1,368.25 0.0M
2023-05-24 1,362.50 1,378.78 1,360.24 1,372.78 0.0M
2023-05-23 1,374.38 1,391.82 1,368.36 1,369.59 0.0M
2023-05-22 1,370.03 1,394.34 1,370.03 1,383.77 0.0M
2023-05-19 1,383.97 1,383.97 1,361.89 1,369.60 0.0M
2023-05-18 1,356.19 1,386.99 1,356.14 1,385.57 0.0M
2023-05-17 1,329.53 1,357.82 1,326.78 1,352.65 0.0M
2023-05-16 1,327.91 1,334.31 1,324.30 1,326.26 0.0M
2023-05-15 1,326.15 1,339.65 1,322.77 1,336.50 0.0M
2023-05-12 1,347.83 1,348.55 1,314.65 1,323.17 0.0M
2023-05-11 1,343.58 1,353.69 1,336.90 1,347.65 0.0M
2023-05-10 1,334.43 1,342.50 1,321.24 1,336.46 0.0M
2023-05-09 1,339.91 1,350.04 1,337.71 1,339.28 0.0M
2023-05-08 1,336.26 1,361.65 1,336.26 1,355.41 0.0M
2023-05-05 1,327.69 1,335.31 1,319.39 1,332.92 0.0M
2023-05-04 1,317.45 1,322.29 1,308.28 1,312.00 0.0M
2023-05-03 1,330.86 1,344.42 1,314.25 1,316.84 0.0M
2023-05-02 1,342.76 1,347.23 1,315.81 1,326.72 0.0M
2023-05-01 1,354.13 1,357.89 1,338.21 1,346.21 0.0M
2023-04-28 1,342.84 1,357.82 1,328.32 1,357.57 0.0M
2023-04-27 1,348.14 1,368.55 1,338.28 1,362.37 0.0M
2023-04-26 1,316.98 1,328.94 1,301.14 1,304.79 0.0M
2023-04-25 1,331.88 1,335.34 1,307.64 1,308.04 0.0M
2023-04-24 1,341.93 1,352.92 1,328.31 1,340.48 0.0M
2023-04-21 1,331.11 1,341.31 1,318.00 1,338.32 0.0M
2023-04-20 1,336.02 1,353.52 1,331.84 1,334.24 0.0M
2023-04-19 1,338.48 1,356.64 1,335.68 1,350.61 0.0M
2023-04-18 1,370.70 1,371.93 1,353.59 1,356.83 0.0M
2023-04-17 1,352.51 1,360.08 1,344.51 1,356.29 0.0M
2023-04-14 1,348.73 1,367.28 1,343.90 1,359.05 0.0M
2023-04-13 1,336.14 1,357.62 1,335.24 1,355.93 0.0M
2023-04-12 1,351.32 1,357.44 1,317.12 1,320.26 0.0M
2023-04-11 1,344.53 1,348.96 1,332.65 1,340.15 0.0M
2023-04-10 1,329.34 1,341.42 1,320.85 1,339.79 0.0M
2023-04-06 1,328.62 1,347.00 1,312.05 1,343.96 0.0M
2023-04-05 1,359.66 1,359.66 1,322.88 1,336.14 0.0M
2023-04-04 1,377.41 1,378.69 1,358.53 1,365.10 0.0M
2023-04-03 1,361.09 1,370.14 1,350.71 1,368.99 0.0M
2023-03-31 1,348.46 1,373.11 1,347.56 1,372.25 0.0M
2023-03-30 1,344.73 1,350.92 1,333.78 1,343.98 0.0M
2023-03-29 1,327.61 1,333.13 1,318.69 1,331.61 0.0M
2023-03-28 1,322.81 1,325.02 1,301.32 1,310.96 0.0M
2023-03-27 1,342.65 1,350.65 1,319.79 1,326.54 0.0M
2023-03-24 1,327.90 1,335.21 1,316.63 1,333.58 0.0M
2023-03-23 1,336.44 1,362.65 1,318.06 1,332.64 0.0M
2023-03-22 1,342.48 1,362.84 1,314.99 1,315.92 0.0M
2023-03-21 1,317.53 1,346.47 1,317.53 1,342.36 0.0M
2023-03-20 1,290.37 1,307.74 1,282.58 1,302.07 0.0M
2023-03-17 1,307.72 1,316.99 1,287.11 1,295.91 0.0M
2023-03-16 1,272.11 1,316.46 1,268.06 1,315.39 0.0M
2023-03-15 1,244.24 1,273.15 1,236.59 1,272.85 0.0M
2023-03-14 1,263.55 1,272.83 1,246.46 1,263.02 0.0M
2023-03-13 1,221.05 1,251.91 1,201.92 1,232.19 0.0M
2023-03-10 1,260.68 1,268.88 1,232.06 1,237.92 0.0M
2023-03-09 1,302.11 1,316.93 1,259.78 1,263.50 0.0M
2023-03-08 1,302.27 1,311.10 1,287.79 1,304.28 0.0M
2023-03-07 1,321.74 1,340.94 1,307.35 1,309.07 0.0M
2023-03-06 1,330.24 1,348.30 1,317.15 1,317.70 0.0M
2023-03-03 1,296.56 1,322.73 1,292.85 1,320.96 0.0M
2023-03-02 1,262.16 1,286.37 1,261.86 1,283.48 0.0M
2023-03-01 1,290.72 1,295.05 1,272.56 1,275.95 0.0M
2023-02-28 1,287.15 1,301.00 1,285.51 1,291.27 0.0M
2023-02-27 1,291.11 1,294.80 1,278.82 1,281.89 0.0M
2023-02-24 1,278.23 1,285.64 1,266.56 1,276.87 0.0M
2023-02-23 1,319.13 1,319.13 1,279.89 1,306.49 0.0M
2023-02-22 1,316.25 1,330.24 1,307.27 1,318.15 0.0M
2023-02-21 1,324.79 1,346.23 1,314.83 1,316.02 0.0M
2023-02-17 1,363.07 1,367.20 1,329.22 1,344.12 0.0M
2023-02-16 1,382.27 1,407.59 1,372.36 1,374.02 0.0M
2023-02-15 1,367.53 1,405.47 1,367.53 1,405.42 0.0M
2023-02-14 1,343.00 1,370.25 1,331.26 1,360.80 0.0M
2023-02-13 1,334.46 1,356.61 1,325.05 1,352.97 0.0M
2023-02-10 1,342.24 1,350.06 1,314.32 1,323.60 0.0M
2023-02-09 1,408.97 1,409.09 1,351.20 1,357.09 0.0M
2023-02-08 1,416.69 1,417.80 1,380.96 1,389.99 0.0M
2023-02-07 1,407.33 1,432.46 1,387.12 1,427.15 0.0M
2023-02-06 1,404.79 1,422.40 1,398.52 1,410.55 0.0M
2023-02-03 1,413.41 1,465.49 1,413.41 1,421.27 0.0M
2023-02-02 1,431.59 1,478.71 1,431.59 1,463.74 0.0M
2023-02-01 1,335.13 1,373.20 1,320.26 1,365.24 0.0M
2023-01-31 1,327.88 1,347.43 1,327.16 1,347.13 0.0M
2023-01-30 1,338.36 1,351.18 1,321.57 1,324.79 0.0M
2023-01-27 1,323.06 1,368.37 1,322.25 1,357.57 0.0M
2023-01-26 1,326.14 1,333.78 1,305.04 1,328.48 0.0M
2023-01-25 1,277.87 1,309.83 1,273.23 1,306.19 0.0M
2023-01-24 1,309.18 1,325.61 1,304.15 1,307.42 0.0M
2023-01-23 1,286.83 1,321.07 1,278.38 1,318.79 0.0M
2023-01-20 1,252.59 1,285.52 1,245.75 1,284.87 0.0M
2023-01-19 1,228.03 1,248.72 1,224.37 1,238.30 0.0M
2023-01-18 1,266.92 1,275.40 1,238.93 1,240.89 0.0M
2023-01-17 1,259.67 1,262.91 1,243.23 1,255.16 0.0M
2023-01-13 1,231.14 1,259.52 1,231.14 1,257.79 0.0M
2023-01-12 1,242.67 1,249.89 1,211.02 1,244.65 0.0M
2023-01-11 1,200.52 1,232.95 1,198.87 1,231.99 0.0M
2023-01-10 1,159.32 1,192.52 1,159.26 1,192.52 0.0M
2023-01-09 1,174.55 1,191.14 1,164.60 1,166.10 0.0M
2023-01-06 1,147.37 1,164.42 1,121.99 1,160.57 0.0M
2023-01-05 1,140.17 1,148.43 1,127.24 1,138.64 0.0M
2023-01-04 1,138.66 1,154.02 1,122.33 1,148.35 0.0M
2023-01-03 1,135.86 1,141.27 1,106.67 1,118.59 0.0M