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
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
2021-12-31 400.13 404.35 398.15 402.98 29.0M
2021-12-30 401.63 406.93 399.22 399.73 22.6M
2021-12-29 400.68 403.27 397.08 401.46 18.6M
2021-12-28 402.02 402.68 395.89 400.48 24.5M
2021-12-27 397.00 404.25 392.76 403.86 20.9M
2021-12-23 393.73 397.57 391.33 396.25 25.8M
2021-12-22 389.49 395.01 387.34 393.76 28.1M
2021-12-21 387.09 391.29 383.41 389.33 31.1M
2021-12-20 401.33 401.33 378.94 382.06 41.8M
2021-12-17 396.54 406.30 388.74 403.21 52.6M
2021-12-16 381.95 402.72 381.95 396.54 49.5M
2021-12-15 391.16 391.16 364.76 379.70 64.0M
2021-12-14 392.43 408.76 391.35 400.48 39.7M
2021-12-13 390.73 395.86 384.32 392.29 29.2M
2021-12-10 393.69 397.62 383.89 390.73 33.5M
2021-12-09 390.63 394.40 384.91 393.11 28.3M
2021-12-08 396.87 399.56 391.29 394.81 26.7M
2021-12-07 385.22 403.64 385.22 396.76 34.4M
2021-12-06 383.07 390.78 383.07 384.02 36.3M
2021-12-03 380.43 388.95 379.39 382.26 52.7M
2021-12-02 372.89 385.82 372.28 378.60 59.5M
2021-12-01 377.99 391.04 370.44 370.62 66.2M
2021-11-30 390.57 392.82 374.04 375.26 54.0M
2021-11-29 401.24 407.51 391.29 391.45 43.0M
2021-11-26 406.35 406.35 390.38 401.24 28.8M
2021-11-24 420.89 422.83 410.64 411.10 25.2M
2021-11-23 422.73 429.39 415.80 421.13 40.0M
2021-11-22 403.44 428.40 403.44 421.47 48.4M
2021-11-19 397.73 407.10 395.68 402.37 34.0M
2021-11-18 393.78 400.88 393.18 398.97 37.0M
2021-11-17 403.16 405.27 393.65 393.73 38.3M
2021-11-16 401.70 406.61 396.47 403.57 34.5M
2021-11-15 408.47 408.47 398.04 401.60 38.4M
2021-11-12 410.14 415.54 408.50 409.24 31.0M
2021-11-11 401.08 417.88 401.08 411.94 38.3M
2021-11-10 410.70 412.84 399.13 400.72 39.9M
2021-11-09 418.70 418.70 406.25 410.89 42.8M
2021-11-08 413.62 429.51 413.62 419.76 67.0M
2021-11-05 404.06 413.27 403.54 406.38 38.1M
2021-11-04 399.58 411.31 399.58 403.26 41.9M
2021-11-03 390.90 401.20 388.43 399.58 41.8M
2021-11-02 395.69 395.69 387.33 391.00 51.9M
2021-11-01 406.90 408.99 391.18 396.52 60.0M
2021-10-29 400.23 413.72 400.23 404.35 104.3M
2021-10-28 395.25 400.33 393.96 396.04 44.5M
2021-10-27 403.15 411.46 392.88 393.50 49.0M
2021-10-26 405.00 416.94 397.94 407.69 66.5M
2021-10-25 383.39 407.28 383.39 405.21 73.7M
2021-10-22 377.39 386.75 375.36 382.33 90.9M
2021-10-21 382.15 382.15 367.09 373.98 53.9M
2021-10-20 374.53 386.47 371.90 383.15 46.8M
2021-10-19 374.07 377.27 367.22 375.45 44.1M
2021-10-18 368.12 374.70 360.95 374.07 64.0M
2021-10-15 372.70 380.57 372.43 372.56 40.4M
2021-10-14 368.46 379.59 368.46 371.30 45.6M
2021-10-13 369.08 371.21 363.12 368.17 34.1M
2021-10-12 364.65 370.98 364.20 368.31 40.6M
2021-10-11 358.49 373.36 358.49 364.43 46.4M
2021-10-08 361.11 364.92 357.42 357.95 32.4M
2021-10-07 351.83 367.35 351.83 360.81 54.0M
2021-10-06 360.55 360.55 345.98 351.33 79.4M
2021-10-05 355.78 364.39 352.83 362.77 42.5M
2021-10-04 356.81 363.13 352.67 355.45 46.3M
2021-10-01 357.64 359.28 344.77 355.80 65.9M
2021-09-30 362.71 368.27 357.31 357.35 40.2M
2021-09-29 373.31 378.46 360.06 361.67 44.3M
2021-09-28 375.81 376.44 364.42 372.10 44.4M
2021-09-27 364.88 376.08 364.88 375.81 41.5M
2021-09-24 361.62 371.37 359.53 364.45 39.0M
2021-09-23 356.19 369.07 356.19 362.95 57.5M
2021-09-22 352.12 364.38 352.12 355.13 62.3M
2021-09-21 353.91 356.52 341.46 351.29 87.8M
2021-09-20 375.61 375.61 346.02 353.23 92.1M
2021-09-17 390.17 390.17 375.27 377.94 16.1M
2021-09-16 393.26 393.26 386.16 391.19 6.2M
2021-09-15 384.93 395.36 384.93 394.94 6.9M
2021-09-14 392.23 392.61 380.15 381.20 5.5M
2021-09-13 402.89 405.65 384.47 392.13 7.0M
2021-09-10 401.76 412.78 400.02 400.46 4.9M
2021-09-09 400.26 404.80 397.21 401.43 4.4M
2021-09-08 407.16 407.16 397.47 400.44 4.5M
2021-09-07 406.55 412.18 405.22 407.34 5.4M
2021-09-03 410.33 412.96 405.76 406.58 3.9M
2021-09-02 411.47 414.59 408.59 410.06 4.9M
2021-09-01 413.39 414.81 401.15 411.47 6.8M
2021-08-31 427.71 427.71 412.47 415.29 7.8M
2021-08-30 426.91 434.81 424.93 427.77 5.1M
2021-08-27 418.40 430.58 418.40 426.70 5.1M
2021-08-26 425.55 429.70 418.27 418.40 4.7M
2021-08-25 433.50 436.60 424.86 425.33 5.3M
2021-08-24 430.31 439.65 430.31 433.50 4.7M
2021-08-23 414.70 426.72 414.70 422.58 5.0M
2021-08-20 414.37 419.72 409.15 412.07 5.3M
2021-08-19 424.32 424.32 408.70 414.37 6.9M
2021-08-18 422.85 433.69 417.14 424.89 5.2M
2021-08-17 436.80 437.25 415.86 423.15 7.6M
2021-08-16 442.77 442.77 424.22 438.29 6.9M
2021-08-13 441.86 453.23 441.24 445.96 7.7M
2021-08-12 437.65 446.26 428.40 444.07 8.7M
2021-08-11 422.91 437.75 422.91 437.70 14.1M
2021-08-10 394.00 424.38 394.00 422.31 13.2M
2021-08-09 383.42 394.47 379.60 393.41 7.2M
2021-08-06 376.27 386.22 376.27 383.42 5.0M
2021-08-05 383.89 386.83 374.53 374.83 8.0M
2021-08-04 392.45 392.45 383.89 383.89 5.1M
2021-08-03 379.88 393.12 377.04 392.80 6.2M
2021-08-02 388.89 394.05 378.74 379.48 6.6M
2021-07-30 387.12 392.18 383.34 387.34 7.6M
2021-07-29 373.40 390.44 373.40 387.33 9.5M
2021-07-28 369.61 373.70 361.08 371.49 5.7M
2021-07-27 366.67 371.36 358.31 368.88 5.5M
2021-07-26 357.32 368.93 357.32 368.06 6.7M
2021-07-23 356.41 359.57 351.24 356.76 4.9M
2021-07-22 356.94 358.19 348.50 355.19 5.6M
2021-07-21 351.29 359.28 351.29 354.29 4.6M
2021-07-20 340.45 351.39 335.41 349.70 7.2M
2021-07-19 348.77 348.77 335.84 342.73 8.2M
2021-07-16 362.43 362.95 350.36 351.41 5.5M
2021-07-15 360.27 367.77 358.49 362.20 3.8M
2021-07-14 363.24 368.11 357.93 360.27 3.7M
2021-07-13 369.58 369.58 359.91 360.93 3.5M
2021-07-12 365.63 371.46 358.94 369.58 4.8M
2021-07-09 361.27 367.99 360.06 366.07 5.5M
2021-07-08 361.95 361.95 347.85 354.90 5.2M
2021-07-07 352.09 363.85 351.88 361.95 6.5M
2021-07-06 363.44 364.29 347.54 350.55 6.9M
2021-07-02 365.11 366.32 361.01 363.81 4.6M
2021-07-01 362.90 366.60 359.38 364.74 4.9M
2021-06-30 355.49 360.71 354.19 360.35 4.9M
2021-06-29 356.56 361.49 355.05 355.48 5.1M
2021-06-28 365.03 365.73 354.71 356.56 6.1M
2021-06-25 367.89 370.16 363.78 364.03 8.3M
2021-06-24 361.07 371.85 359.64 367.81 6.9M
2021-06-23 360.67 369.75 360.08 360.55 5.8M
2021-06-22 361.52 363.06 356.58 360.43 5.4M
2021-06-21 352.62 362.70 352.62 361.64 6.8M
2021-06-18 357.75 360.24 350.45 351.13 12.4M
2021-06-17 377.54 378.45 354.42 359.54 11.6M
2021-06-16 383.24 383.24 370.97 377.18 8.5M
2021-06-15 386.52 387.13 375.52 384.93 9.5M
2021-06-14 400.32 400.32 385.19 387.18 7.3M
2021-06-11 401.24 405.37 396.96 400.32 4.5M
2021-06-10 401.40 407.77 397.34 398.49 5.5M
2021-06-09 409.56 409.56 401.29 401.40 7.5M
2021-06-08 400.31 410.86 395.64 409.96 7.5M
2021-06-07 402.75 404.40 391.87 398.06 7.0M
2021-06-04 398.90 403.88 398.08 402.75 4.7M
2021-06-03 391.65 398.48 384.54 397.85 6.2M
2021-06-02 407.15 407.15 389.00 392.77 9.5M
2021-06-01 390.38 407.54 390.38 407.15 11.9M
2021-05-28 381.13 386.53 377.00 385.25 6.1M
2021-05-27 380.90 389.88 380.90 381.82 10.5M
2021-05-26 375.39 379.83 373.49 378.61 5.6M
2021-05-25 386.47 388.20 375.17 375.32 6.9M
2021-05-24 381.82 388.46 379.64 386.46 5.0M
2021-05-21 380.95 387.93 379.36 381.82 5.9M
2021-05-20 382.39 382.68 373.96 380.45 7.1M
2021-05-19 379.57 383.91 368.35 382.47 9.3M
2021-05-18 397.87 401.87 388.42 389.01 10.7M
2021-05-17 388.23 398.32 386.25 397.87 9.2M
2021-05-14 384.51 389.67 381.05 388.23 8.4M
2021-05-13 369.94 388.64 369.94 385.71 9.3M
2021-05-12 391.33 392.18 366.31 369.65 9.5M
2021-05-11 388.86 396.82 380.67 391.46 9.8M
2021-05-10 385.74 399.05 385.74 388.86 11.0M
2021-05-07 374.55 385.48 368.83 383.66 7.8M
2021-05-06 366.06 374.18 362.44 374.09 8.1M
2021-05-05 355.86 364.86 352.30 363.87 6.9M
2021-05-04 341.07 355.80 340.49 355.59 10.3M
2021-05-03 329.05 345.01 329.05 341.60 8.3M
2021-04-30 331.89 334.85 327.55 328.66 10.8M
2021-04-29 330.53 335.01 326.61 332.27 6.1M
2021-04-28 326.51 332.21 324.29 329.62 5.7M
2021-04-27 325.67 328.46 323.68 326.57 7.4M
2021-04-26 315.15 325.90 315.15 325.83 10.7M
2021-04-23 310.72 315.80 307.90 315.15 6.7M
2021-04-22 317.20 317.20 305.41 308.17 8.2M
2021-04-21 311.07 318.37 308.24 317.83 6.5M
2021-04-20 317.29 318.64 310.27 311.65 6.9M
2021-04-19 318.44 321.50 311.97 316.79 5.4M
2021-04-16 315.44 320.45 313.48 317.76 4.9M
2021-04-15 316.79 319.26 312.79 315.44 5.3M
2021-04-14 313.22 320.84 313.22 315.66 6.3M
2021-04-13 319.92 320.68 310.79 312.62 5.4M
2021-04-12 318.21 321.27 317.54 320.80 4.3M
2021-04-09 318.69 322.94 316.14 318.41 7.1M
2021-04-08 318.28 318.55 310.31 317.14 5.4M
2021-04-07 319.18 321.37 316.76 318.62 4.8M
2021-04-06 320.63 323.71 316.92 319.01 5.9M
2021-04-05 319.27 326.82 319.27 322.40 5.7M
2021-04-01 317.67 319.01 308.78 318.83 7.8M
2021-03-31 318.83 326.01 314.56 317.93 11.3M
2021-03-30 312.97 320.23 312.36 318.83 9.0M
2021-03-29 318.74 328.39 312.85 313.01 11.7M
2021-03-26 300.37 317.72 300.37 317.58 12.3M
2021-03-25 283.61 296.24 281.27 295.19 8.7M
2021-03-24 277.47 291.93 277.47 283.61 7.1M
2021-03-23 285.64 285.85 274.92 276.89 7.9M
2021-03-22 292.12 292.12 285.74 286.83 6.9M
2021-03-19 290.78 294.33 282.04 292.12 17.6M
2021-03-18 291.14 299.47 289.86 290.78 8.0M
2021-03-17 286.95 292.03 285.81 291.14 6.8M
2021-03-16 291.74 292.31 286.52 286.95 7.2M
2021-03-15 294.40 294.40 285.60 291.74 6.2M
2021-03-12 289.29 295.99 289.29 293.90 6.2M
2021-03-11 288.79 292.10 287.06 288.72 6.6M
2021-03-10 279.84 289.02 278.31 287.17 6.2M
2021-03-09 283.67 283.67 276.30 280.65 6.9M
2021-03-08 269.92 284.61 269.92 283.65 7.6M
2021-03-05 263.02 270.77 259.89 269.67 7.2M
2021-03-04 266.94 267.11 254.33 258.45 8.1M
2021-03-03 264.04 271.15 262.56 266.94 8.2M
2021-03-02 263.64 266.16 262.23 263.55 6.9M
2021-03-01 251.63 264.05 251.63 263.07 7.6M
2021-02-26 256.00 257.86 249.13 251.63 6.3M
2021-02-25 266.27 266.93 257.03 257.57 5.8M
2021-02-24 256.68 265.46 256.68 264.98 7.1M
2021-02-23 254.26 256.68 251.96 256.58 7.3M
2021-02-22 245.39 256.60 244.95 253.25 7.3M
2021-02-19 239.53 246.92 239.43 245.39 7.0M
2021-02-18 240.06 242.20 235.92 238.37 5.5M
2021-02-17 244.38 245.04 240.35 240.48 7.0M
2021-02-16 237.71 243.32 237.71 242.43 7.6M
2021-02-12 231.44 236.63 230.56 236.51 4.6M
2021-02-11 231.50 232.41 227.67 231.96 4.4M
2021-02-10 231.38 233.94 228.92 231.62 5.3M
2021-02-09 232.74 234.65 229.06 231.38 7.2M
2021-02-08 226.22 232.68 226.22 229.67 6.0M
2021-02-05 223.71 229.17 223.71 226.22 5.3M
2021-02-04 221.11 224.56 219.38 223.18 6.4M
2021-02-03 219.55 222.76 218.43 221.11 6.4M
2021-02-02 211.55 216.85 211.53 215.93 6.7M
2021-02-01 208.43 213.31 207.17 211.55 6.3M
2021-01-29 214.23 214.77 205.35 208.43 12.2M
2021-01-28 218.47 220.13 209.49 213.58 9.1M
2021-01-27 223.11 223.11 214.53 217.01 8.5M
2021-01-26 231.73 233.77 223.47 223.53 8.3M
2021-01-25 233.04 233.30 227.86 230.91 6.1M
2021-01-22 229.56 233.02 227.10 232.24 4.8M
2021-01-21 236.88 237.53 230.84 230.84 5.1M
2021-01-20 237.46 238.19 233.98 236.86 5.9M
2021-01-19 235.77 239.75 235.75 236.49 5.3M
2021-01-15 239.20 239.20 230.65 234.71 5.5M
2021-01-14 244.61 245.27 240.66 241.01 4.8M
2021-01-13 246.69 246.77 240.47 241.75 5.0M
2021-01-12 241.40 248.72 238.29 247.76 6.6M
2021-01-11 238.32 243.73 232.81 240.71 5.3M
2021-01-08 239.09 240.63 233.85 238.77 7.7M
2021-01-07 245.17 246.69 239.08 240.58 7.1M
2021-01-06 236.16 245.44 235.21 242.93 10.4M
2021-01-05 221.28 230.34 221.28 228.23 4.7M
2021-01-04 224.43 229.90 220.43 221.30 5.4M