Dow Jones Iron & Steel (DJUSST)

DJUSST
🏛️ 美国 →
589.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 578.48 578.48 575.29 575.29 290.3K
09:31 575.82 576.70 575.31 576.70 50.9K
09:32 576.63 577.69 576.57 577.69 34.1K
09:33 578.20 578.64 578.20 578.61 39.9K
09:34 578.61 578.62 578.06 578.51 26.9K
09:35 578.42 578.52 577.91 578.52 151.6K
09:36 578.49 578.73 576.98 576.98 39.5K
09:37 577.00 577.72 576.79 577.14 24.8K
09:38 577.14 577.14 576.78 576.78 50.4K
09:39 576.70 577.58 576.70 577.41 40.5K
09:40 577.41 577.41 577.19 577.19 37.9K
09:41 577.19 578.15 577.19 578.15 37.9K
09:42 578.20 578.42 577.72 577.72 29.1K
09:43 577.70 578.26 576.94 576.94 40.2K
09:44 576.95 577.54 576.74 577.52 73.8K
09:45 577.51 578.65 577.51 578.65 103.4K
09:46 578.89 578.89 578.57 578.72 91.2K
09:47 578.72 578.74 577.92 578.20 22.5K
09:48 578.18 578.68 578.15 578.66 13.4K
09:49 578.64 578.64 578.18 578.18 26.1K
09:50 578.17 578.73 578.10 578.73 35.1K
09:51 578.65 579.12 578.33 578.33 14.1K
09:52 578.29 578.31 577.70 577.70 11.5K
09:53 577.70 578.21 577.70 578.19 39.4K
09:54 578.17 578.17 578.06 578.12 20.9K
09:55 578.12 578.27 577.73 578.27 23.3K
09:56 578.27 578.60 578.23 578.45 53.3K
09:57 578.45 578.78 578.45 578.70 15.8K
09:58 578.70 578.94 578.67 578.94 22.7K
09:59 578.62 579.26 578.62 579.26 22.5K
10:00 580.20 580.20 579.73 579.73 48.3K
10:01 579.73 580.11 579.52 580.11 45.6K
10:02 580.20 580.46 580.20 580.35 62.0K
10:03 580.24 580.24 579.60 579.60 23.5K
10:04 579.62 580.32 579.62 580.29 22.2K
10:05 580.31 580.31 580.12 580.19 21.7K
10:06 580.19 580.46 580.19 580.46 10.6K
10:07 580.45 580.68 580.07 580.41 56.4K
10:08 580.41 580.50 580.34 580.50 112.8K
10:09 580.50 580.94 580.50 580.57 14.7K
10:10 580.58 580.92 580.56 580.92 94.6K
10:11 580.89 581.31 580.85 581.26 104.1K
10:12 581.25 581.39 581.15 581.15 74.1K
10:13 581.14 581.81 581.14 581.75 36.2K
10:14 581.77 582.08 581.77 581.97 76.3K
10:15 582.08 582.23 582.03 582.22 75.7K
10:16 582.25 582.25 581.99 582.14 148.1K
10:17 582.17 582.19 581.88 581.90 150.1K
10:18 581.94 582.17 581.50 581.60 60.6K
10:19 581.60 581.92 581.51 581.51 48.1K
10:20 581.56 581.90 581.50 581.82 130.4K
10:21 582.15 582.53 582.15 582.53 150.2K
10:22 582.55 582.55 582.29 582.29 70.6K
10:23 582.31 582.50 582.31 582.49 214.4K
10:24 582.47 582.80 582.47 582.69 72.4K
10:25 582.69 582.69 582.41 582.42 27.7K
10:26 582.46 582.62 582.45 582.50 60.9K
10:27 582.58 582.85 582.58 582.83 85.6K
10:28 582.84 582.84 582.43 582.43 43.5K
10:29 582.26 582.36 582.12 582.35 114.0K
10:30 582.32 582.43 582.08 582.14 54.6K
10:31 582.12 582.12 581.67 581.99 106.4K
10:32 581.95 582.04 581.57 581.59 73.8K
10:33 581.59 581.67 581.39 581.67 42.0K
10:34 581.75 581.94 581.27 581.27 95.5K
10:35 581.37 581.46 581.36 581.46 38.6K
10:36 581.42 581.42 581.05 581.25 99.0K
10:37 581.23 581.48 581.06 581.48 82.2K
10:38 581.46 581.56 581.36 581.46 102.8K
10:39 581.47 581.59 581.41 581.52 243.5K
10:40 581.51 581.55 581.35 581.35 103.4K
10:41 581.35 581.38 581.03 581.12 125.0K
10:42 581.14 581.33 581.14 581.29 92.1K
10:43 581.29 581.38 581.03 581.03 127.2K
10:44 581.03 581.23 581.00 581.21 78.2K
10:45 581.17 581.19 580.89 580.91 145.9K
10:46 580.86 580.86 580.71 580.71 28.8K
10:47 580.71 580.92 580.69 580.90 94.9K
10:48 581.01 581.11 580.95 581.08 121.5K
10:49 580.97 581.56 580.97 581.48 100.4K
10:50 580.96 580.96 580.45 580.45 54.0K
10:51 580.45 580.79 580.45 580.75 97.2K
10:52 580.77 580.77 580.66 580.70 239.3K
10:53 580.73 580.77 580.61 580.61 71.9K
10:54 580.61 580.64 580.48 580.50 107.4K
10:55 580.54 580.94 580.54 580.94 87.9K
10:56 580.87 580.89 580.82 580.86 23.7K
10:57 580.86 580.86 580.55 580.67 68.4K
10:58 580.67 580.74 580.67 580.71 39.9K
10:59 580.71 581.00 580.68 580.89 14.0K
11:00 580.86 580.86 580.43 580.43 67.0K
11:01 580.43 580.53 580.43 580.53 92.8K
11:02 580.53 580.53 580.47 580.47 16.0K
11:03 580.51 580.57 580.42 580.43 81.9K
11:04 580.42 580.42 579.69 579.69 87.9K
11:05 579.69 579.74 579.53 579.65 29.7K
11:06 579.64 580.32 579.64 580.00 72.2K
11:07 580.00 580.00 579.88 579.88 22.9K
11:08 579.50 579.51 579.00 579.00 41.3K
11:09 579.02 579.02 578.75 578.92 108.0K
11:10 578.96 578.96 578.65 578.65 60.2K
11:11 578.68 579.08 578.68 579.07 53.3K
11:12 579.05 579.08 578.92 579.08 38.7K
11:13 579.10 579.46 579.10 579.43 59.5K
11:14 579.40 579.51 579.40 579.51 87.1K
11:15 579.57 579.99 579.55 579.72 40.9K
11:16 579.74 579.76 579.65 579.69 119.9K
11:17 579.66 579.74 579.66 579.72 280.1K
11:18 579.72 579.72 579.53 579.53 17.4K
11:19 579.56 579.56 579.21 579.22 29.8K
11:20 579.20 579.23 579.15 579.20 35.3K
11:21 579.21 579.21 579.01 579.18 68.0K
11:22 579.18 579.20 578.85 578.85 50.9K
11:23 578.87 579.00 578.87 578.98 124.1K
11:24 579.05 579.06 578.79 578.87 41.4K
11:25 578.87 578.91 578.86 578.86 14.4K
11:26 578.89 578.93 578.82 578.92 21.6K
11:27 578.94 578.96 578.66 578.66 119.4K
11:28 578.63 578.85 578.63 578.85 29.1K
11:29 578.67 579.36 578.67 579.36 51.1K
11:30 579.36 579.62 579.36 579.62 42.0K
11:31 579.54 579.55 579.40 579.45 59.5K
11:32 579.45 579.68 579.45 579.67 6.5K
11:33 579.67 580.28 579.63 580.28 29.6K
11:34 580.28 580.36 580.28 580.36 10.3K
11:35 580.34 580.78 580.34 580.78 110.5K
11:36 581.14 581.29 581.10 581.27 79.7K
11:37 581.13 581.29 581.13 581.27 13.8K
11:38 581.29 581.31 581.16 581.18 46.6K
11:39 581.21 581.71 581.19 581.53 131.2K
11:40 581.54 581.75 581.54 581.61 26.1K
11:41 581.67 581.81 581.67 581.77 171.7K
11:42 581.79 582.09 581.77 581.97 92.2K
11:43 582.00 582.29 581.99 582.27 148.2K
11:44 582.27 582.38 582.22 582.38 129.2K
11:45 582.40 582.85 582.40 582.83 332.3K
11:46 582.83 582.86 582.65 582.67 303.5K
11:47 582.61 582.61 582.14 582.35 46.1K
11:48 582.04 582.43 582.00 582.43 168.6K
11:49 582.43 582.46 582.16 582.16 207.3K
11:50 582.21 582.23 582.04 582.06 212.0K
11:51 582.10 582.43 582.10 582.43 205.9K
11:52 582.48 582.53 582.37 582.49 484.6K
11:53 582.49 582.49 582.09 582.22 189.2K
11:54 582.27 582.42 582.25 582.33 353.0K
11:55 582.32 582.54 582.28 582.52 175.7K
11:56 582.53 582.53 582.18 582.23 167.1K
11:57 582.23 582.23 581.84 581.99 92.5K
11:58 581.81 582.00 581.81 582.00 121.7K
11:59 581.97 582.08 581.97 582.08 204.1K
12:00 582.15 582.33 581.99 582.29 151.2K
12:01 582.28 582.28 581.97 582.02 96.0K
12:02 582.06 582.06 581.75 581.95 85.8K
12:03 581.95 582.02 581.91 582.02 84.5K
12:04 582.03 582.06 581.88 581.88 60.4K
12:05 581.91 581.91 581.54 581.55 188.5K
12:06 581.55 581.66 581.36 581.36 66.8K
12:07 581.36 581.36 581.11 581.14 84.8K
12:08 581.13 581.13 580.82 580.82 129.4K
12:09 580.84 580.95 580.77 580.81 70.6K
12:10 580.81 580.84 580.53 580.55 54.1K
12:11 580.57 580.57 580.25 580.25 22.7K
12:12 580.37 580.37 580.09 580.19 79.5K
12:13 580.12 580.12 579.94 579.96 44.9K
12:14 579.96 580.00 579.95 580.00 46.9K
12:15 579.98 580.48 579.98 580.48 32.6K
12:16 580.52 580.74 580.52 580.70 80.3K
12:17 580.70 580.71 580.53 580.53 70.2K
12:18 580.62 580.70 580.61 580.61 38.1K
12:19 580.61 580.61 580.25 580.25 54.8K
12:20 580.18 580.22 580.18 580.18 82.2K
12:21 580.18 580.18 579.75 579.75 82.2K
12:22 579.77 579.85 579.63 579.80 85.4K
12:23 579.69 579.80 579.55 579.55 55.3K
12:24 579.46 579.52 579.33 579.47 53.6K
12:25 579.49 579.51 579.30 579.30 75.9K
12:26 579.28 579.50 579.28 579.50 48.7K
12:27 579.50 580.00 579.50 580.00 13.9K
12:28 580.02 580.09 580.02 580.06 13.5K
12:29 580.04 580.21 580.04 580.19 24.2K
12:30 580.15 580.78 580.15 580.73 18.8K
12:31 580.74 581.36 580.74 581.36 68.1K
12:32 581.47 581.64 581.47 581.64 27.6K
12:33 581.62 581.79 581.60 581.60 59.1K
12:34 581.60 581.76 581.45 581.76 65.3K
12:35 581.76 581.76 581.67 581.72 38.7K
12:36 581.65 581.80 581.64 581.70 26.1K
12:37 581.68 581.89 581.68 581.89 28.5K
12:38 581.82 581.87 581.60 581.60 16.1K
12:39 581.66 581.88 581.46 581.46 42.5K
12:40 581.43 581.54 581.30 581.43 66.9K
12:41 581.37 581.99 581.37 581.95 61.4K
12:42 581.85 582.58 581.85 582.56 129.4K
12:43 582.58 582.71 582.39 582.39 53.7K
12:44 582.52 582.52 582.09 582.09 36.5K
12:45 582.09 582.57 582.09 582.57 133.0K
12:46 582.50 582.77 582.44 582.75 51.4K
12:47 582.75 582.77 582.65 582.71 72.0K
12:48 582.82 583.14 582.82 582.89 124.3K
12:49 582.90 582.90 582.63 582.64 63.5K
12:50 582.63 582.80 582.63 582.71 129.3K
12:51 582.68 582.90 582.64 582.75 58.2K
12:52 582.77 582.78 582.72 582.73 37.3K
12:53 582.73 582.73 582.44 582.52 20.5K
12:54 582.50 582.56 582.44 582.44 41.2K
12:55 582.54 582.75 582.53 582.74 86.7K
12:56 582.74 582.74 582.56 582.56 32.7K
12:57 582.58 582.87 582.58 582.81 38.6K
12:58 582.63 582.99 582.63 582.99 34.4K
12:59 582.99 583.01 582.82 582.82 76.1K
13:00 582.85 583.26 582.85 583.21 70.1K
13:01 583.22 583.23 583.12 583.23 25.8K
13:02 583.26 583.26 583.10 583.13 22.4K
13:03 583.00 583.30 583.00 583.09 38.2K
13:04 583.10 583.10 582.60 582.65 18.9K
13:05 582.66 582.80 582.56 582.80 20.7K
13:06 582.80 582.98 582.80 582.96 38.7K
13:07 583.00 583.25 582.89 583.25 52.9K
13:08 583.21 583.21 582.98 583.06 42.9K
13:09 583.06 583.09 583.06 583.08 25.3K
13:10 583.16 583.27 583.16 583.19 28.7K
13:11 583.19 583.30 583.18 583.30 22.3K
13:12 583.26 583.29 583.09 583.26 43.9K
13:13 583.29 583.51 583.29 583.46 20.9K
13:14 583.46 583.87 583.46 583.82 62.4K
13:15 583.83 583.83 583.10 583.10 34.9K
13:16 583.20 583.39 583.11 583.39 64.0K
13:17 583.39 584.05 583.39 584.05 67.7K
13:18 584.03 584.12 583.96 584.01 50.0K
13:19 584.02 584.04 583.59 583.59 26.4K
13:20 583.59 583.59 582.85 582.85 18.9K
13:21 582.87 582.87 582.32 582.34 38.0K
13:22 582.36 582.36 581.93 581.97 41.1K
13:23 581.99 582.01 581.81 581.93 30.8K
13:24 581.79 581.79 581.47 581.48 25.2K
13:25 581.44 581.67 581.44 581.57 39.4K
13:26 581.54 581.74 581.43 581.74 22.5K
13:27 581.74 581.81 581.74 581.76 22.2K
13:28 581.76 581.76 581.66 581.66 29.0K
13:29 581.60 581.64 581.41 581.44 16.6K
13:30 581.44 581.79 581.44 581.74 84.8K
13:31 581.74 581.74 581.64 581.66 32.4K
13:32 581.63 581.65 581.36 581.36 89.5K
13:33 581.36 581.44 581.31 581.36 143.5K
13:34 581.35 581.40 581.34 581.40 55.2K
13:35 581.30 581.41 581.01 581.11 142.8K
13:36 581.12 581.14 580.81 580.82 102.5K
13:37 580.77 580.79 580.57 580.76 93.6K
13:38 580.76 580.85 580.51 580.75 33.0K
13:39 580.73 580.98 580.73 580.96 44.2K
13:40 580.96 580.96 580.39 580.43 46.9K
13:41 580.43 580.55 580.43 580.49 3.8K
13:42 580.55 580.76 580.55 580.70 96.2K
13:43 580.70 580.96 580.63 580.94 84.3K
13:44 580.94 580.96 580.87 580.96 38.6K
13:45 580.96 580.98 580.92 580.92 49.5K
13:46 580.90 581.04 580.90 580.92 55.9K
13:47 580.97 581.10 580.96 581.10 65.2K
13:48 581.09 581.09 580.52 580.52 45.0K
13:49 580.51 580.52 580.14 580.14 48.7K
13:50 580.12 580.14 580.05 580.14 35.5K
13:51 580.31 580.44 580.01 580.32 78.3K
13:52 580.30 580.30 580.14 580.20 50.0K
13:53 580.29 581.01 580.29 581.01 60.8K
13:54 581.03 581.03 580.62 580.62 33.8K
13:55 580.64 580.85 580.62 580.81 21.1K
13:56 580.78 580.86 580.77 580.86 22.1K
13:57 580.77 580.77 580.37 580.37 44.5K
13:58 580.39 580.64 579.87 579.97 115.9K
13:59 579.99 580.01 579.66 579.66 25.7K
14:00 579.66 579.80 579.33 579.37 57.0K
14:01 579.63 579.82 579.58 579.75 63.3K
14:02 579.64 579.72 579.02 579.02 95.6K
14:03 579.05 579.07 578.47 578.50 37.6K
14:04 578.50 578.52 577.93 577.93 32.8K
14:05 577.93 578.31 577.93 578.31 56.6K
14:06 578.35 578.71 578.34 578.70 53.9K
14:07 578.76 578.89 578.70 578.79 108.1K
14:08 578.79 578.99 578.79 578.96 54.8K
14:09 578.96 578.96 578.49 578.63 21.1K
14:10 578.63 578.80 578.47 578.78 32.3K
14:11 578.79 579.06 578.79 579.06 68.6K
14:12 579.06 579.34 579.06 579.30 59.9K
14:13 579.30 579.30 579.15 579.18 14.0K
14:14 579.20 579.49 579.18 579.49 31.7K
14:15 579.46 579.92 579.46 579.88 94.9K
14:16 579.93 580.20 579.93 580.14 63.7K
14:17 580.12 580.28 580.12 580.25 14.2K
14:18 580.17 580.46 580.17 580.29 66.7K
14:19 580.39 580.41 580.21 580.21 61.9K
14:20 579.87 580.33 579.87 580.33 111.3K
14:21 580.33 580.68 580.33 580.67 61.1K
14:22 580.67 580.68 580.40 580.40 38.7K
14:23 580.38 580.38 580.19 580.33 54.4K
14:24 580.36 580.50 580.34 580.40 15.3K
14:25 580.42 580.43 580.24 580.36 25.9K
14:26 580.32 580.58 580.32 580.45 92.0K
14:27 580.38 580.52 580.10 580.10 25.5K
14:28 580.19 580.22 580.12 580.20 28.4K
14:29 580.24 580.27 580.20 580.25 25.0K
14:30 580.27 580.38 580.26 580.30 22.7K
14:31 580.08 580.08 579.87 580.01 22.6K
14:32 579.96 580.20 579.96 580.03 24.4K
14:33 580.03 580.17 579.89 579.89 42.5K
14:34 579.88 580.00 579.82 579.85 19.5K
14:35 580.02 580.23 580.02 580.17 49.8K
14:36 580.18 580.20 580.01 580.02 17.5K
14:37 580.02 580.06 580.01 580.04 23.6K
14:38 580.04 580.14 580.03 580.14 13.7K
14:39 580.16 580.35 580.16 580.26 13.8K
14:40 580.37 580.75 580.37 580.75 93.4K
14:41 580.75 581.19 580.75 581.10 48.8K
14:42 581.08 581.10 580.91 580.91 28.2K
14:43 580.91 580.93 580.77 580.77 46.2K
14:44 580.75 580.75 580.65 580.74 16.3K
14:45 580.74 580.94 580.74 580.74 17.3K
14:46 580.72 580.72 579.97 579.97 32.5K
14:47 579.97 580.02 579.96 579.96 13.9K
14:48 579.92 580.07 579.84 580.06 25.7K
14:49 580.04 580.07 580.04 580.06 17.1K
14:50 580.08 580.27 580.00 580.26 26.2K
14:51 580.29 580.44 580.29 580.39 21.0K
14:52 580.39 580.43 580.30 580.36 19.5K
14:53 580.36 580.58 580.36 580.49 37.5K
14:54 580.59 580.62 580.42 580.46 39.4K
14:55 580.50 580.63 580.48 580.63 32.5K
14:56 580.57 580.68 580.55 580.66 57.1K
14:57 580.66 580.66 580.36 580.37 55.2K
14:58 580.35 580.46 580.30 580.46 40.8K
14:59 580.46 580.55 580.45 580.45 47.1K
15:00 580.45 580.45 580.08 580.27 36.5K
15:01 580.27 580.35 579.96 579.98 42.1K
15:02 579.97 579.97 579.82 579.82 30.0K
15:03 579.84 579.91 579.59 579.91 59.1K
15:04 579.91 579.94 579.88 579.88 49.7K
15:05 579.87 579.92 579.84 579.86 24.5K
15:06 579.85 579.96 579.85 579.90 22.7K
15:07 579.81 579.81 579.61 579.61 32.8K
15:08 579.63 579.63 579.11 579.27 58.2K
15:09 579.22 579.22 579.01 579.01 51.5K
15:10 579.01 579.01 578.55 578.98 54.6K
15:11 578.98 579.00 578.92 579.00 43.5K
15:12 579.00 579.29 579.00 579.02 37.5K
15:13 579.01 579.02 578.98 579.02 22.4K
15:14 579.04 579.09 578.80 578.80 50.4K
15:15 578.80 578.87 578.65 578.70 39.8K
15:16 578.70 578.77 578.54 578.54 53.9K
15:17 578.50 578.51 578.46 578.49 24.7K
15:18 578.52 578.57 578.36 578.38 83.2K
15:19 578.28 578.28 577.96 577.97 55.6K
15:20 577.85 577.86 577.81 577.85 97.1K
15:21 577.85 577.86 577.38 577.38 27.2K
15:22 577.26 577.27 577.11 577.19 55.2K
15:23 577.24 577.33 577.08 577.08 41.4K
15:24 577.18 577.18 577.12 577.12 23.4K
15:25 577.06 577.20 576.98 577.19 27.4K
15:26 577.15 577.41 577.15 577.35 25.8K
15:27 577.36 577.41 577.33 577.36 92.3K
15:28 577.31 577.31 577.16 577.23 53.1K
15:29 577.18 577.66 577.18 577.66 79.3K
15:30 577.67 577.72 577.62 577.70 66.4K
15:31 577.77 577.93 577.77 577.88 32.9K
15:32 577.88 578.58 577.88 578.58 64.3K
15:33 578.65 578.67 578.52 578.53 74.8K
15:34 578.52 578.52 578.17 578.22 22.6K
15:35 578.22 578.35 578.01 578.20 54.1K
15:36 578.25 578.26 577.89 577.90 60.8K
15:37 577.90 578.12 577.90 578.12 68.1K
15:38 578.11 578.17 578.02 578.13 53.0K
15:39 578.17 578.39 578.15 578.31 35.4K
15:40 578.30 578.36 578.19 578.27 75.5K
15:41 578.54 578.56 578.36 578.51 139.8K
15:42 578.59 579.01 578.59 579.01 166.9K
15:43 579.10 579.18 579.05 579.14 69.2K
15:44 579.13 579.15 578.78 578.78 157.8K
15:45 578.60 578.77 578.59 578.72 161.8K
15:46 578.71 578.75 578.62 578.67 129.3K
15:47 578.74 579.61 578.74 579.61 152.5K
15:48 579.62 579.65 579.43 579.43 121.6K
15:49 579.48 579.76 579.48 579.70 154.7K
15:50 579.80 580.07 579.44 579.44 204.6K
15:51 579.49 579.52 579.10 579.10 139.4K
15:52 579.06 579.25 579.06 579.22 106.3K
15:53 579.23 579.46 579.23 579.39 93.8K
15:54 579.42 579.65 579.02 579.02 254.5K
15:55 578.75 578.75 578.00 578.18 174.2K
15:56 578.20 578.33 577.90 578.09 149.0K
15:57 578.02 578.05 577.64 577.64 255.4K
15:58 577.55 578.00 577.52 577.63 279.7K
15:59 577.68 577.68 577.02 577.19 2,328.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据