DJ Mid-Cap (DJUSM)

DJUSM
🏛️ 美国 →
2,106.30
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 1,413.77 1,418.70 1,405.12 1,418.24 0.0M
2022-12-29 1,406.71 1,427.73 1,406.71 1,424.38 0.0M
2022-12-28 1,419.23 1,423.95 1,399.38 1,400.12 0.0M
2022-12-27 1,420.32 1,423.46 1,412.03 1,419.20 0.0M
2022-12-23 1,408.89 1,419.85 1,402.79 1,419.83 0.0M
2022-12-22 1,416.59 1,416.97 1,387.43 1,409.94 0.0M
2022-12-21 1,418.12 1,432.14 1,414.18 1,428.20 0.0M
2022-12-20 1,400.80 1,413.31 1,398.09 1,407.96 0.0M
2022-12-19 1,417.20 1,419.08 1,397.74 1,403.99 0.0M
2022-12-16 1,419.26 1,424.01 1,406.29 1,417.33 0.0M
2022-12-15 1,450.51 1,450.51 1,428.38 1,432.45 0.0M
2022-12-14 1,477.20 1,487.03 1,457.86 1,466.92 0.0M
2022-12-13 1,496.95 1,505.08 1,466.30 1,477.29 0.0M
2022-12-12 1,445.56 1,466.41 1,442.63 1,466.37 0.0M
2022-12-09 1,453.21 1,459.48 1,442.77 1,443.26 0.0M
2022-12-08 1,457.19 1,465.63 1,451.75 1,458.26 0.0M
2022-12-07 1,446.89 1,458.74 1,445.69 1,448.93 0.0M
2022-12-06 1,467.22 1,469.14 1,439.88 1,449.45 0.0M
2022-12-05 1,492.22 1,492.22 1,463.41 1,468.15 0.0M
2022-12-02 1,485.11 1,504.80 1,484.11 1,501.06 0.0M
2022-12-01 1,508.00 1,513.19 1,495.25 1,502.84 0.0M
2022-11-30 1,462.17 1,499.89 1,452.64 1,499.88 0.0M
2022-11-29 1,460.18 1,466.91 1,455.68 1,461.07 0.0M
2022-11-28 1,471.63 1,476.20 1,455.44 1,457.94 0.0M
2022-11-25 1,482.05 1,486.04 1,481.03 1,483.88 0.0M
2022-11-23 1,472.53 1,484.76 1,472.03 1,481.80 0.0M
2022-11-22 1,462.79 1,476.08 1,459.99 1,475.57 0.0M
2022-11-21 1,451.62 1,458.55 1,446.15 1,455.79 0.0M
2022-11-18 1,462.37 1,464.90 1,447.19 1,459.88 0.0M
2022-11-17 1,443.17 1,450.14 1,432.96 1,449.05 0.0M
2022-11-16 1,469.34 1,471.84 1,458.96 1,461.21 0.0M
2022-11-15 1,481.56 1,486.42 1,465.17 1,478.04 0.0M
2022-11-14 1,474.48 1,484.48 1,462.32 1,462.37 0.0M
2022-11-11 1,470.84 1,484.08 1,465.94 1,479.42 0.0M
2022-11-10 1,428.16 1,465.34 1,428.16 1,463.79 0.0M
2022-11-09 1,404.79 1,411.64 1,384.18 1,386.13 0.0M
2022-11-08 1,408.97 1,428.15 1,399.90 1,415.04 0.0M
2022-11-07 1,402.92 1,407.25 1,392.02 1,405.77 0.0M
2022-11-04 1,398.25 1,407.65 1,374.67 1,396.33 0.0M
2022-11-03 1,370.10 1,391.00 1,362.94 1,380.67 0.0M
2022-11-02 1,418.85 1,434.84 1,385.53 1,385.75 0.0M
2022-11-01 1,433.18 1,437.04 1,417.76 1,422.61 0.0M
2022-10-31 1,415.84 1,426.82 1,413.16 1,417.42 0.0M
2022-10-28 1,398.35 1,424.78 1,395.31 1,423.77 0.0M
2022-10-27 1,402.21 1,413.23 1,395.05 1,396.65 0.0M
2022-10-26 1,391.07 1,410.52 1,389.61 1,392.81 0.0M
2022-10-25 1,360.93 1,391.15 1,360.93 1,389.95 0.0M
2022-10-24 1,354.75 1,363.94 1,341.96 1,360.20 0.0M
2022-10-21 1,315.51 1,349.41 1,309.74 1,347.90 0.0M
2022-10-20 1,329.78 1,344.03 1,312.81 1,316.79 0.0M
2022-10-19 1,334.06 1,343.28 1,319.45 1,329.42 0.0M
2022-10-18 1,349.80 1,357.96 1,330.54 1,343.69 0.0M
2022-10-17 1,311.06 1,331.94 1,311.06 1,324.73 0.0M
2022-10-14 1,337.29 1,344.06 1,290.03 1,291.44 0.0M
2022-10-13 1,274.71 1,334.16 1,264.48 1,327.89 0.0M
2022-10-12 1,305.14 1,307.61 1,296.57 1,298.41 0.0M
2022-10-11 1,308.40 1,324.81 1,295.63 1,305.94 0.0M
2022-10-10 1,332.08 1,332.56 1,307.32 1,314.83 0.0M
2022-10-07 1,349.83 1,350.20 1,319.74 1,326.97 0.0M
2022-10-06 1,371.62 1,381.95 1,359.94 1,362.46 0.0M
2022-10-05 1,363.48 1,384.32 1,353.84 1,375.58 0.0M
2022-10-04 1,353.13 1,379.76 1,353.13 1,379.57 0.0M
2022-10-03 1,310.17 1,340.39 1,302.88 1,333.08 0.0M
2022-09-30 1,303.84 1,321.09 1,293.61 1,294.25 0.0M
2022-09-29 1,317.08 1,317.38 1,293.92 1,304.43 0.0M
2022-09-28 1,305.11 1,336.55 1,300.81 1,330.57 0.0M
2022-09-27 1,311.41 1,318.98 1,286.83 1,295.22 0.0M
2022-09-26 1,312.10 1,324.09 1,293.31 1,296.81 0.0M
2022-09-23 1,324.56 1,324.56 1,298.45 1,316.07 0.0M
2022-09-22 1,362.02 1,364.15 1,339.34 1,340.30 0.0M
2022-09-21 1,395.25 1,405.28 1,363.01 1,363.06 0.0M
2022-09-20 1,395.51 1,395.51 1,375.97 1,385.29 0.0M
2022-09-19 1,382.58 1,407.45 1,382.58 1,406.74 0.0M
2022-09-16 1,401.99 1,401.99 1,383.97 1,395.67 0.0M
2022-09-15 1,422.38 1,435.79 1,409.28 1,413.56 0.0M
2022-09-14 1,430.15 1,434.27 1,416.36 1,428.47 0.0M
2022-09-13 1,456.67 1,457.72 1,424.40 1,428.67 0.0M
2022-09-12 1,479.03 1,488.34 1,477.18 1,485.43 0.0M
2022-09-09 1,458.56 1,475.61 1,458.56 1,471.76 0.0M
2022-09-08 1,425.62 1,448.42 1,422.39 1,448.25 0.0M
2022-09-07 1,403.45 1,437.40 1,403.25 1,435.03 0.0M
2022-09-06 1,414.46 1,415.70 1,395.85 1,404.59 0.0M
2022-09-02 1,433.41 1,439.93 1,403.77 1,409.64 0.0M
2022-09-01 1,413.36 1,418.75 1,396.60 1,418.08 0.0M
2022-08-31 1,438.21 1,444.81 1,424.07 1,425.13 0.0M
2022-08-30 1,454.88 1,455.60 1,428.35 1,435.37 0.0M
2022-08-29 1,447.04 1,465.37 1,444.87 1,452.31 0.0M
2022-08-26 1,508.38 1,508.66 1,458.96 1,458.96 0.0M
2022-08-25 1,491.39 1,507.53 1,489.69 1,507.30 0.0M
2022-08-24 1,477.79 1,490.41 1,476.19 1,485.61 0.0M
2022-08-23 1,479.21 1,490.59 1,476.21 1,478.08 0.0M
2022-08-22 1,489.56 1,489.56 1,473.53 1,476.14 0.0M
2022-08-19 1,518.75 1,518.75 1,502.98 1,507.18 0.0M
2022-08-18 1,524.86 1,530.24 1,520.21 1,527.88 0.0M
2022-08-17 1,524.11 1,531.75 1,514.28 1,522.47 0.0M
2022-08-16 1,530.58 1,544.49 1,527.26 1,538.16 0.0M
2022-08-15 1,521.88 1,536.19 1,520.20 1,534.57 0.0M
2022-08-12 1,516.19 1,533.64 1,513.15 1,533.32 0.0M
2022-08-11 1,514.86 1,528.00 1,506.83 1,509.02 0.0M
2022-08-10 1,490.20 1,505.11 1,490.20 1,503.75 0.0M
2022-08-09 1,476.47 1,477.00 1,464.06 1,468.28 0.0M
2022-08-08 1,478.73 1,492.35 1,475.93 1,478.35 0.0M
2022-08-05 1,450.76 1,471.75 1,450.13 1,471.36 0.0M
2022-08-04 1,466.92 1,468.95 1,461.45 1,464.50 0.0M
2022-08-03 1,463.55 1,473.98 1,459.20 1,470.37 0.0M
2022-08-02 1,458.25 1,472.71 1,451.57 1,456.03 0.0M
2022-08-01 1,454.33 1,467.89 1,448.74 1,461.98 0.0M
2022-07-29 1,448.44 1,467.88 1,446.13 1,465.28 0.0M
2022-07-28 1,432.30 1,451.07 1,418.86 1,449.73 0.0M
2022-07-27 1,404.40 1,433.32 1,403.97 1,428.31 0.0M
2022-07-26 1,405.18 1,405.76 1,391.72 1,395.86 0.0M
2022-07-25 1,406.99 1,412.24 1,398.01 1,409.64 0.0M
2022-07-22 1,418.43 1,424.92 1,396.65 1,404.52 0.0M
2022-07-21 1,399.49 1,416.06 1,390.59 1,415.98 0.0M
2022-07-20 1,392.15 1,409.36 1,390.06 1,405.84 0.0M
2022-07-19 1,369.41 1,395.84 1,369.41 1,394.29 0.0M
2022-07-18 1,369.95 1,374.86 1,350.44 1,354.71 0.0M
2022-07-15 1,348.58 1,359.50 1,338.92 1,359.34 0.0M
2022-07-14 1,324.64 1,334.51 1,313.40 1,332.49 0.0M
2022-07-13 1,333.81 1,354.12 1,329.77 1,345.36 0.0M
2022-07-12 1,358.47 1,370.77 1,345.90 1,352.23 0.0M
2022-07-11 1,366.10 1,371.26 1,359.93 1,362.95 0.0M
2022-07-08 1,379.65 1,386.79 1,368.55 1,377.36 0.0M
2022-07-07 1,368.42 1,385.97 1,368.42 1,382.68 0.0M
2022-07-06 1,360.93 1,369.18 1,346.90 1,360.14 0.0M
2022-07-05 1,346.66 1,361.18 1,329.00 1,361.02 0.0M
2022-07-01 1,344.69 1,365.91 1,335.88 1,363.57 0.0M
2022-06-30 1,341.21 1,359.47 1,331.13 1,345.37 0.0M
2022-06-29 1,366.59 1,367.27 1,349.76 1,357.21 0.0M
2022-06-28 1,393.77 1,405.15 1,364.02 1,365.41 0.0M
2022-06-27 1,389.47 1,393.21 1,376.20 1,385.14 0.0M
2022-06-24 1,354.36 1,385.20 1,352.89 1,385.00 0.0M
2022-06-23 1,337.22 1,345.07 1,323.86 1,342.52 0.0M
2022-06-22 1,314.21 1,343.69 1,312.73 1,330.36 0.0M
2022-06-21 1,326.93 1,341.33 1,326.21 1,333.78 0.0M
2022-06-17 1,306.54 1,321.03 1,291.84 1,307.51 0.0M
2022-06-16 1,329.88 1,329.88 1,296.38 1,304.45 0.0M
2022-06-15 1,356.07 1,375.95 1,335.97 1,358.37 0.0M
2022-06-14 1,359.06 1,365.69 1,333.83 1,345.24 0.0M
2022-06-13 1,383.40 1,383.40 1,346.23 1,352.33 0.0M
2022-06-10 1,433.24 1,433.24 1,413.48 1,415.33 0.0M
2022-06-09 1,485.87 1,487.85 1,456.32 1,456.33 0.0M
2022-06-08 1,506.19 1,510.11 1,489.35 1,492.51 0.0M
2022-06-07 1,482.41 1,514.14 1,480.09 1,513.00 0.0M
2022-06-06 1,500.97 1,504.97 1,490.48 1,494.18 0.0M
2022-06-03 1,494.59 1,498.70 1,485.27 1,489.57 0.0M
2022-06-02 1,478.13 1,507.70 1,474.09 1,507.50 0.0M
2022-06-01 1,497.37 1,502.92 1,463.89 1,477.41 0.0M
2022-05-31 1,502.49 1,503.64 1,485.62 1,491.13 0.0M
2022-05-27 1,479.83 1,509.91 1,479.83 1,509.90 0.0M
2022-05-26 1,448.26 1,477.40 1,448.26 1,471.47 0.0M
2022-05-25 1,414.23 1,443.62 1,413.96 1,437.72 0.0M
2022-05-24 1,423.22 1,423.30 1,394.63 1,418.82 0.0M
2022-05-23 1,425.98 1,437.90 1,412.06 1,433.43 0.0M
2022-05-20 1,427.14 1,429.96 1,382.32 1,414.64 0.0M
2022-05-19 1,396.77 1,429.94 1,394.75 1,413.06 0.0M
2022-05-18 1,453.08 1,453.08 1,402.86 1,407.94 0.0M
2022-05-17 1,457.81 1,466.88 1,445.13 1,466.82 0.0M
2022-05-16 1,443.51 1,450.48 1,432.70 1,438.03 0.0M
2022-05-13 1,422.99 1,453.71 1,422.99 1,447.79 0.0M
2022-05-12 1,392.54 1,419.61 1,383.48 1,407.71 0.0M
2022-05-11 1,417.84 1,445.51 1,399.50 1,401.25 0.0M
2022-05-10 1,437.70 1,447.96 1,399.29 1,420.33 0.0M
2022-05-09 1,455.98 1,457.65 1,414.23 1,419.51 0.0M
2022-05-06 1,485.21 1,487.20 1,453.59 1,475.30 0.0M
2022-05-05 1,533.16 1,533.16 1,478.12 1,492.57 0.0M
2022-05-04 1,505.56 1,547.01 1,490.04 1,544.82 0.0M
2022-05-03 1,496.83 1,513.54 1,495.29 1,504.31 0.0M
2022-05-02 1,490.67 1,503.66 1,463.67 1,495.69 0.0M
2022-04-29 1,531.63 1,543.77 1,487.44 1,489.57 0.0M
2022-04-28 1,523.56 1,545.49 1,502.08 1,538.68 0.0M
2022-04-27 1,514.53 1,531.85 1,506.09 1,514.82 0.0M
2022-04-26 1,542.92 1,544.38 1,511.88 1,511.98 0.0M
2022-04-25 1,535.94 1,551.94 1,516.71 1,550.48 0.0M
2022-04-22 1,584.36 1,584.36 1,544.70 1,545.64 0.0M
2022-04-21 1,630.79 1,634.73 1,585.37 1,588.39 0.0M
2022-04-20 1,619.08 1,628.83 1,614.16 1,619.81 0.0M
2022-04-19 1,584.88 1,616.20 1,584.88 1,613.12 0.0M
2022-04-18 1,585.98 1,591.10 1,576.69 1,583.72 0.0M
2022-04-14 1,606.14 1,611.02 1,588.47 1,588.89 0.0M
2022-04-13 1,581.53 1,605.66 1,581.53 1,603.63 0.0M
2022-04-12 1,594.06 1,609.62 1,575.41 1,580.40 0.0M
2022-04-11 1,595.55 1,602.69 1,583.96 1,585.48 0.0M
2022-04-08 1,600.38 1,613.44 1,594.96 1,603.31 0.0M
2022-04-07 1,593.68 1,607.28 1,580.86 1,600.42 0.0M
2022-04-06 1,598.47 1,601.76 1,583.46 1,596.08 0.0M
2022-04-05 1,627.04 1,634.19 1,603.53 1,607.66 0.0M
2022-04-04 1,623.92 1,630.58 1,618.62 1,629.01 0.0M
2022-04-01 1,619.74 1,626.02 1,609.25 1,622.41 0.0M
2022-03-31 1,633.72 1,640.84 1,613.32 1,613.32 0.0M
2022-03-30 1,644.14 1,647.09 1,628.76 1,635.63 0.0M
2022-03-29 1,632.03 1,651.16 1,628.78 1,648.62 0.0M
2022-03-28 1,611.74 1,619.38 1,599.99 1,619.38 0.0M
2022-03-25 1,609.96 1,614.60 1,598.80 1,614.47 0.0M
2022-03-24 1,590.73 1,607.04 1,586.65 1,607.03 0.0M
2022-03-23 1,600.53 1,601.37 1,585.52 1,585.91 0.0M
2022-03-22 1,593.94 1,609.03 1,593.94 1,604.99 0.0M
2022-03-21 1,592.88 1,600.42 1,576.73 1,589.01 0.0M
2022-03-18 1,572.80 1,594.98 1,569.72 1,593.65 0.0M
2022-03-17 1,545.31 1,574.95 1,544.43 1,574.93 0.0M
2022-03-16 1,525.89 1,551.57 1,513.76 1,551.37 0.0M
2022-03-15 1,496.07 1,517.19 1,493.56 1,514.78 0.0M
2022-03-14 1,508.31 1,516.67 1,484.30 1,491.53 0.0M
2022-03-11 1,532.41 1,537.03 1,503.35 1,503.99 0.0M
2022-03-10 1,514.79 1,528.12 1,506.84 1,525.69 0.0M
2022-03-09 1,514.08 1,537.21 1,514.08 1,528.59 0.0M
2022-03-08 1,503.87 1,528.40 1,491.12 1,493.47 0.0M
2022-03-07 1,551.00 1,551.40 1,501.10 1,501.23 0.0M
2022-03-04 1,553.79 1,554.79 1,534.26 1,552.26 0.0M
2022-03-03 1,581.31 1,583.75 1,554.46 1,565.36 0.0M
2022-03-02 1,552.47 1,581.38 1,550.57 1,575.38 0.0M
2022-03-01 1,567.08 1,572.67 1,532.51 1,541.40 0.0M
2022-02-28 1,558.70 1,577.02 1,549.22 1,568.00 0.0M
2022-02-25 1,539.63 1,573.96 1,533.67 1,573.85 0.0M
2022-02-24 1,488.36 1,538.54 1,472.98 1,535.35 0.0M
2022-02-23 1,547.38 1,553.16 1,507.84 1,509.59 0.0M
2022-02-22 1,552.51 1,560.81 1,527.48 1,538.79 0.0M
2022-02-18 1,561.18 1,573.17 1,547.72 1,554.43 0.0M
2022-02-17 1,590.75 1,590.75 1,562.66 1,564.98 0.0M
2022-02-16 1,594.03 1,606.19 1,586.44 1,601.68 0.0M
2022-02-15 1,587.85 1,603.23 1,587.85 1,601.46 0.0M
2022-02-14 1,587.10 1,593.60 1,564.87 1,574.45 0.0M
2022-02-11 1,615.59 1,625.47 1,581.10 1,588.29 0.0M
2022-02-10 1,624.01 1,650.13 1,605.84 1,614.16 0.0M
2022-02-09 1,618.59 1,640.43 1,618.59 1,639.43 0.0M
2022-02-08 1,591.35 1,610.22 1,584.82 1,607.35 0.0M
2022-02-07 1,592.50 1,605.60 1,589.48 1,592.73 0.0M
2022-02-04 1,579.40 1,602.86 1,570.28 1,589.61 0.0M
2022-02-03 1,603.14 1,606.36 1,582.71 1,584.75 0.0M
2022-02-02 1,608.33 1,616.19 1,599.48 1,614.16 0.0M
2022-02-01 1,594.20 1,606.86 1,577.73 1,605.41 0.0M
2022-01-31 1,551.91 1,592.53 1,551.85 1,592.16 0.0M
2022-01-28 1,525.32 1,555.90 1,509.96 1,555.79 0.0M
2022-01-27 1,552.77 1,569.49 1,519.30 1,527.01 0.0M
2022-01-26 1,563.93 1,580.85 1,522.43 1,537.21 0.0M
2022-01-25 1,554.69 1,567.57 1,524.09 1,548.37 0.0M
2022-01-24 1,539.48 1,576.65 1,502.32 1,573.66 0.0M
2022-01-21 1,583.17 1,592.26 1,556.68 1,559.10 0.0M
2022-01-20 1,610.81 1,634.04 1,584.32 1,586.25 0.0M
2022-01-19 1,628.06 1,634.79 1,604.73 1,605.40 0.0M
2022-01-18 1,640.97 1,640.97 1,619.30 1,622.51 0.0M
2022-01-14 1,647.89 1,654.91 1,632.05 1,653.85 0.0M
2022-01-13 1,681.96 1,685.85 1,654.88 1,657.90 0.0M
2022-01-12 1,683.51 1,689.69 1,668.60 1,678.17 0.0M
2022-01-11 1,659.59 1,677.79 1,649.20 1,677.18 0.0M
2022-01-10 1,655.06 1,658.93 1,627.54 1,658.34 0.0M
2022-01-07 1,673.00 1,681.29 1,662.79 1,665.31 0.0M
2022-01-06 1,670.74 1,684.37 1,659.05 1,674.10 0.0M
2022-01-05 1,702.70 1,706.14 1,665.95 1,666.18 0.0M
2022-01-04 1,705.52 1,710.31 1,694.46 1,704.26 0.0M
2022-01-03 1,710.33 1,712.81 1,689.33 1,699.55 0.0M