DJ Mining (DJUSMG)

DJUSMG
🏛️ 美国 →
193.19
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
09:30 180.88 181.05 180.56 180.64 1,038.9K
09:31 180.83 182.36 180.83 182.36 79.3K
09:32 182.23 182.52 182.23 182.32 47.9K
09:33 182.32 182.45 182.29 182.37 27.7K
09:34 182.36 183.42 182.36 183.39 159.5K
09:35 183.65 183.96 183.51 183.96 133.0K
09:36 184.04 184.55 184.04 184.51 43.5K
09:37 184.58 184.94 184.58 184.65 55.4K
09:38 184.57 184.99 184.55 184.80 56.7K
09:39 184.86 185.04 184.67 184.75 63.4K
09:40 184.57 185.06 184.57 184.64 94.7K
09:41 184.72 184.96 184.45 184.49 66.9K
09:42 184.55 184.55 184.00 184.03 58.2K
09:43 184.15 184.38 184.12 184.17 71.8K
09:44 184.16 184.24 184.06 184.17 26.6K
09:45 184.16 184.29 183.96 184.29 61.8K
09:46 184.22 184.51 184.16 184.51 44.4K
09:47 184.55 184.69 184.20 184.20 129.9K
09:48 184.19 184.45 184.17 184.34 29.6K
09:49 184.29 184.40 184.21 184.33 81.9K
09:50 184.33 184.72 184.33 184.67 50.8K
09:51 184.58 184.66 184.50 184.58 31.4K
09:52 184.56 184.63 184.48 184.50 19.4K
09:53 184.48 184.63 184.37 184.63 43.0K
09:54 184.66 184.88 184.60 184.75 94.5K
09:55 184.75 185.03 184.75 184.84 33.7K
09:56 184.84 184.84 184.56 184.82 36.8K
09:57 184.82 185.25 184.79 185.22 34.4K
09:58 185.16 185.28 185.12 185.25 45.6K
09:59 185.18 185.46 185.15 185.46 42.9K
10:00 185.47 185.70 185.47 185.67 88.9K
10:01 185.65 185.65 185.52 185.52 47.0K
10:02 185.71 185.81 185.66 185.80 66.8K
10:03 185.80 185.80 185.43 185.58 39.3K
10:04 185.54 185.79 185.54 185.69 32.6K
10:05 185.72 185.74 185.47 185.47 35.4K
10:06 185.50 185.58 185.41 185.49 29.5K
10:07 185.52 185.65 185.52 185.60 38.9K
10:08 185.59 185.59 185.40 185.56 28.2K
10:09 185.54 185.64 185.43 185.61 47.0K
10:10 185.59 185.73 185.55 185.73 36.9K
10:11 185.75 185.89 185.74 185.89 53.1K
10:12 185.95 186.13 185.95 186.13 75.8K
10:13 186.16 186.18 186.08 186.10 35.7K
10:14 186.08 186.08 185.85 185.98 39.2K
10:15 186.00 186.03 185.78 185.78 26.4K
10:16 185.68 185.73 185.43 185.44 70.4K
10:17 185.52 185.57 185.45 185.45 35.5K
10:18 185.52 185.63 185.48 185.48 32.4K
10:19 185.44 185.63 185.43 185.63 41.9K
10:20 185.65 185.73 185.61 185.69 23.4K
10:21 185.67 185.72 185.52 185.61 40.2K
10:22 185.64 185.64 185.54 185.59 22.6K
10:23 185.63 185.82 185.62 185.80 41.3K
10:24 185.76 185.84 185.70 185.84 53.7K
10:25 185.82 185.84 185.70 185.81 29.2K
10:26 185.84 185.84 185.46 185.46 76.8K
10:27 185.54 185.57 185.40 185.40 69.2K
10:28 185.35 185.47 185.26 185.43 48.9K
10:29 185.42 185.53 185.37 185.53 40.5K
10:30 185.48 185.50 185.34 185.35 24.9K
10:31 185.41 185.52 185.38 185.48 25.1K
10:32 185.50 185.53 185.28 185.36 42.5K
10:33 185.36 185.36 185.24 185.35 32.6K
10:34 185.39 185.47 185.35 185.45 45.4K
10:35 185.47 185.60 185.47 185.50 30.5K
10:36 185.70 185.77 185.58 185.64 85.2K
10:37 185.66 185.72 185.54 185.61 29.4K
10:38 185.58 185.63 185.55 185.61 28.3K
10:39 185.61 185.70 185.58 185.70 29.9K
10:40 185.68 185.72 185.63 185.69 32.2K
10:41 185.72 185.72 185.33 185.33 46.5K
10:42 185.34 185.43 185.28 185.34 33.3K
10:43 185.29 185.32 185.23 185.23 21.8K
10:44 185.23 185.26 185.19 185.20 34.5K
10:45 185.21 185.24 185.09 185.09 56.4K
10:46 185.09 185.31 185.09 185.31 40.8K
10:47 185.31 185.42 185.26 185.39 21.4K
10:48 185.39 185.49 185.30 185.45 24.1K
10:49 185.41 185.41 185.20 185.37 57.4K
10:50 185.34 185.40 185.34 185.40 25.5K
10:51 185.40 185.53 185.39 185.52 28.7K
10:52 185.52 185.54 185.41 185.49 39.3K
10:53 185.60 185.68 185.60 185.62 20.2K
10:54 185.70 185.79 185.68 185.79 35.7K
10:55 185.73 185.73 185.53 185.66 18.7K
10:56 185.66 185.84 185.66 185.77 24.0K
10:57 185.77 186.11 185.77 186.07 46.4K
10:58 186.07 186.10 185.96 185.96 38.5K
10:59 185.95 186.26 185.95 186.22 36.9K
11:00 186.22 186.22 186.13 186.20 42.2K
11:01 186.16 186.16 186.02 186.13 41.7K
11:02 186.13 186.30 186.13 186.25 24.2K
11:03 186.25 186.25 186.21 186.21 27.8K
11:04 186.21 186.22 186.17 186.19 27.7K
11:05 186.15 186.18 185.93 185.94 31.9K
11:06 186.05 186.05 185.91 186.00 35.4K
11:07 186.00 186.00 185.84 185.85 24.2K
11:08 185.80 185.82 185.72 185.72 22.6K
11:09 185.75 185.95 185.75 185.95 31.8K
11:10 185.94 186.11 185.88 186.11 24.2K
11:11 186.07 186.26 186.07 186.26 28.1K
11:12 186.24 186.38 186.24 186.37 29.9K
11:13 186.38 186.46 186.32 186.46 39.9K
11:14 186.45 186.47 186.30 186.30 26.2K
11:15 186.32 186.35 186.29 186.35 29.2K
11:16 186.38 186.38 186.30 186.38 21.6K
11:17 186.44 186.58 186.44 186.47 37.9K
11:18 186.43 186.66 186.43 186.66 46.8K
11:19 186.60 186.66 186.60 186.65 20.8K
11:20 186.70 186.84 186.70 186.84 39.7K
11:21 186.86 187.02 186.86 186.97 32.8K
11:22 187.00 187.12 186.97 187.12 35.4K
11:23 187.17 187.24 187.13 187.23 51.8K
11:24 187.24 187.28 187.14 187.25 54.1K
11:25 187.23 187.23 187.01 187.05 24.2K
11:26 187.05 187.10 186.95 186.95 19.6K
11:27 186.97 187.06 186.92 186.92 34.2K
11:28 186.93 186.99 186.89 186.99 37.1K
11:29 186.96 186.96 186.79 186.89 19.8K
11:30 186.89 186.89 186.56 186.58 41.2K
11:31 186.49 186.50 186.41 186.50 34.5K
11:32 186.54 186.67 186.54 186.63 16.3K
11:33 186.63 186.75 186.63 186.71 19.2K
11:34 186.72 186.75 186.63 186.69 18.2K
11:35 186.74 186.74 186.57 186.57 27.4K
11:36 186.66 186.84 186.66 186.81 20.8K
11:37 186.82 186.83 186.77 186.83 10.8K
11:38 186.81 186.81 186.75 186.75 14.4K
11:39 186.75 186.89 186.75 186.83 19.8K
11:40 186.85 186.85 186.74 186.81 19.8K
11:41 186.81 186.81 186.61 186.61 25.7K
11:42 186.64 186.67 186.62 186.62 22.5K
11:43 186.62 186.78 186.62 186.78 26.0K
11:44 186.75 187.04 186.75 186.97 34.8K
11:45 186.95 186.95 186.87 186.87 16.5K
11:46 186.79 186.85 186.77 186.85 15.5K
11:47 186.87 186.97 186.82 186.97 14.1K
11:48 186.94 187.03 186.92 186.92 18.5K
11:49 186.92 186.92 186.82 186.90 14.7K
11:50 186.88 186.92 186.83 186.92 22.0K
11:51 186.91 186.97 186.90 186.90 10.1K
11:52 186.90 187.03 186.90 187.03 18.0K
11:53 187.00 187.12 186.98 187.12 28.4K
11:54 187.12 187.36 187.12 187.29 65.2K
11:55 187.29 187.34 187.25 187.34 19.5K
11:56 187.33 187.34 187.29 187.29 18.6K
11:57 187.35 187.37 187.33 187.37 13.3K
11:58 187.35 187.36 187.24 187.24 23.8K
11:59 187.28 187.31 187.22 187.22 25.0K
12:00 187.22 187.28 187.22 187.28 29.6K
12:01 187.28 187.28 187.10 187.16 31.5K
12:02 187.15 187.22 187.15 187.18 15.4K
12:03 187.13 187.20 187.10 187.20 21.2K
12:04 187.21 187.36 187.21 187.33 34.0K
12:05 187.32 187.32 187.13 187.13 25.1K
12:06 187.14 187.15 187.11 187.14 12.5K
12:07 187.14 187.22 187.10 187.10 17.2K
12:08 187.09 187.14 187.07 187.10 28.0K
12:09 187.13 187.21 187.13 187.17 15.2K
12:10 187.18 187.18 187.11 187.16 18.4K
12:11 187.16 187.16 187.14 187.14 16.1K
12:12 187.16 187.19 187.13 187.13 12.6K
12:13 187.13 187.13 187.02 187.08 14.2K
12:14 187.07 187.07 186.85 186.85 29.2K
12:15 186.85 186.90 186.85 186.85 12.7K
12:16 186.89 186.97 186.89 186.97 20.6K
12:17 186.99 186.99 186.87 186.87 17.7K
12:18 186.86 186.86 186.82 186.83 14.9K
12:19 186.83 186.91 186.83 186.91 10.8K
12:20 186.91 187.09 186.87 187.09 27.1K
12:21 187.09 187.20 187.09 187.20 19.3K
12:22 187.18 187.32 187.18 187.32 13.4K
12:23 187.34 187.34 187.21 187.27 18.7K
12:24 187.27 187.27 187.21 187.21 7.4K
12:25 187.22 187.24 187.18 187.19 16.1K
12:26 187.18 187.26 187.17 187.26 20.2K
12:27 187.24 187.25 187.22 187.25 15.3K
12:28 187.27 187.38 187.27 187.37 21.2K
12:29 187.40 187.44 187.40 187.42 24.8K
12:30 187.42 187.42 187.33 187.39 26.9K
12:31 187.39 187.39 187.20 187.26 31.2K
12:32 187.27 187.37 187.27 187.37 39.6K
12:33 187.35 187.35 187.16 187.22 29.1K
12:34 187.22 187.29 187.19 187.26 23.0K
12:35 187.25 187.28 187.20 187.28 23.2K
12:36 187.28 187.30 187.21 187.21 21.4K
12:37 187.20 187.26 187.13 187.13 25.1K
12:38 187.14 187.18 187.09 187.18 21.8K
12:39 187.24 187.28 187.21 187.22 30.9K
12:40 187.23 187.30 187.09 187.09 23.8K
12:41 187.08 187.09 187.04 187.09 21.3K
12:42 187.12 187.16 187.08 187.08 26.8K
12:43 187.07 187.07 186.96 187.01 23.9K
12:44 187.06 187.11 187.04 187.07 19.7K
12:45 187.05 187.18 187.05 187.16 54.7K
12:46 187.11 187.13 187.04 187.04 14.1K
12:47 187.03 187.12 187.03 187.12 14.1K
12:48 187.09 187.13 187.09 187.13 19.5K
12:49 187.13 187.15 187.11 187.14 15.4K
12:50 187.13 187.19 187.08 187.14 25.6K
12:51 187.23 187.23 187.18 187.21 19.5K
12:52 187.21 187.22 187.14 187.18 26.1K
12:53 187.18 187.20 187.01 187.01 27.6K
12:54 187.02 187.10 187.02 187.07 26.2K
12:55 187.07 187.12 186.98 186.98 20.4K
12:56 186.98 186.99 186.89 186.92 11.0K
12:57 186.95 186.96 186.84 186.89 25.5K
12:58 186.90 186.97 186.89 186.89 27.7K
12:59 186.91 187.08 186.91 187.03 24.0K
13:00 187.04 187.04 186.95 186.99 17.6K
13:01 186.99 187.20 186.99 187.19 20.6K
13:02 187.19 187.19 187.07 187.10 19.6K
13:03 187.10 187.10 187.00 187.00 11.4K
13:04 187.00 187.02 186.98 187.02 17.4K
13:05 187.07 187.12 187.05 187.11 21.8K
13:06 187.14 187.14 187.09 187.12 18.5K
13:07 187.11 187.11 186.98 187.01 15.3K
13:08 187.03 187.03 186.95 186.95 18.0K
13:09 186.96 187.00 186.96 186.98 12.6K
13:10 186.93 186.97 186.90 186.97 21.5K
13:11 186.97 187.21 186.97 187.21 23.1K
13:12 187.20 187.23 187.20 187.21 20.6K
13:13 187.22 187.26 187.21 187.21 13.2K
13:14 187.19 187.27 187.19 187.26 10.8K
13:15 187.30 187.43 187.28 187.41 24.5K
13:16 187.43 187.54 187.43 187.52 14.9K
13:17 187.50 187.59 187.50 187.59 19.4K
13:18 187.59 187.71 187.59 187.71 19.0K
13:19 187.71 187.76 187.69 187.74 15.4K
13:20 187.73 187.74 187.72 187.73 11.0K
13:21 187.74 187.82 187.74 187.79 16.9K
13:22 187.84 187.85 187.82 187.85 17.9K
13:23 187.83 188.00 187.83 188.00 34.9K
13:24 187.98 187.99 187.89 187.89 46.2K
13:25 187.89 187.91 187.63 187.63 20.7K
13:26 187.62 187.63 187.53 187.56 12.4K
13:27 187.56 187.61 187.46 187.61 20.0K
13:28 187.65 187.80 187.65 187.79 14.7K
13:29 187.75 187.84 187.75 187.81 16.6K
13:30 187.81 187.82 187.66 187.66 16.5K
13:31 187.66 187.66 187.59 187.59 9.5K
13:32 187.58 187.58 187.45 187.48 14.8K
13:33 187.48 187.54 187.46 187.53 14.0K
13:34 187.55 187.55 187.49 187.49 15.0K
13:35 187.47 187.48 187.36 187.36 17.4K
13:36 187.33 187.37 187.33 187.33 13.7K
13:37 187.30 187.35 187.28 187.35 14.0K
13:38 187.36 187.39 187.31 187.38 19.2K
13:39 187.36 187.36 187.33 187.34 14.1K
13:40 187.34 187.35 187.30 187.35 16.0K
13:41 187.35 187.38 187.33 187.33 21.1K
13:42 187.37 187.38 187.32 187.32 13.0K
13:43 187.32 187.33 187.25 187.25 18.7K
13:44 187.25 187.39 187.24 187.39 19.8K
13:45 187.46 187.61 187.46 187.59 31.6K
13:46 187.64 187.72 187.62 187.72 26.9K
13:47 187.73 187.74 187.53 187.53 37.7K
13:48 187.53 187.60 187.48 187.58 15.2K
13:49 187.58 187.68 187.58 187.63 14.2K
13:50 187.64 187.64 187.53 187.53 17.4K
13:51 187.51 187.51 187.45 187.47 15.8K
13:52 187.48 187.55 187.47 187.55 15.0K
13:53 187.56 187.67 187.56 187.67 20.6K
13:54 187.66 187.71 187.64 187.71 23.5K
13:55 187.72 187.77 187.72 187.75 15.7K
13:56 187.77 187.81 187.73 187.75 35.3K
13:57 187.75 187.75 187.62 187.65 19.8K
13:58 187.64 187.66 187.56 187.56 15.1K
13:59 187.56 187.63 187.56 187.60 19.9K
14:00 187.60 187.69 187.60 187.61 22.1K
14:01 187.62 187.64 187.60 187.60 16.5K
14:02 187.63 187.71 187.63 187.70 15.6K
14:03 187.72 187.79 187.72 187.79 24.5K
14:04 187.77 187.77 187.67 187.74 13.6K
14:05 187.76 187.78 187.73 187.77 12.4K
14:06 187.75 187.89 187.75 187.89 17.8K
14:07 187.88 187.90 187.87 187.90 9.5K
14:08 187.91 187.95 187.89 187.95 15.6K
14:09 187.95 187.96 187.90 187.92 15.6K
14:10 187.92 187.97 187.92 187.93 11.0K
14:11 187.92 187.97 187.92 187.93 20.0K
14:12 187.95 187.99 187.94 187.94 16.0K
14:13 187.95 188.01 187.93 188.01 12.1K
14:14 187.97 188.08 187.97 188.08 32.3K
14:15 188.11 188.26 188.04 188.26 42.8K
14:16 188.26 188.27 188.21 188.21 16.6K
14:17 188.21 188.25 188.21 188.25 16.0K
14:18 188.27 188.35 188.27 188.35 25.9K
14:19 188.35 188.37 188.29 188.30 11.7K
14:20 188.33 188.33 188.25 188.30 25.7K
14:21 188.31 188.37 188.28 188.37 32.2K
14:22 188.37 188.49 188.37 188.42 36.7K
14:23 188.43 188.51 188.42 188.49 27.6K
14:24 188.48 188.51 188.44 188.44 16.7K
14:25 188.46 188.46 188.28 188.31 25.7K
14:26 188.28 188.28 188.21 188.21 18.5K
14:27 188.20 188.24 188.14 188.14 21.1K
14:28 188.14 188.20 188.13 188.19 15.2K
14:29 188.20 188.29 188.20 188.25 20.7K
14:30 188.26 188.32 188.26 188.30 20.2K
14:31 188.29 188.29 188.19 188.22 18.3K
14:32 188.24 188.29 188.24 188.27 10.7K
14:33 188.26 188.38 188.26 188.38 17.5K
14:34 188.36 188.38 188.30 188.34 16.0K
14:35 188.35 188.37 188.29 188.29 15.6K
14:36 188.30 188.30 188.11 188.12 18.0K
14:37 188.13 188.31 188.13 188.31 26.2K
14:38 188.29 188.30 188.27 188.29 20.5K
14:39 188.29 188.32 188.26 188.30 17.1K
14:40 188.30 188.40 188.30 188.37 18.0K
14:41 188.37 188.39 188.31 188.32 13.8K
14:42 188.35 188.36 188.27 188.27 19.5K
14:43 188.29 188.32 188.29 188.31 10.2K
14:44 188.31 188.31 188.29 188.30 18.1K
14:45 188.34 188.34 188.19 188.19 24.4K
14:46 188.19 188.26 188.19 188.26 27.9K
14:47 188.32 188.38 188.32 188.32 21.2K
14:48 188.32 188.39 188.28 188.28 29.0K
14:49 188.28 188.30 188.24 188.25 11.1K
14:50 188.26 188.26 188.24 188.26 17.0K
14:51 188.23 188.30 188.22 188.30 37.1K
14:52 188.27 188.27 188.23 188.25 16.0K
14:53 188.26 188.26 188.20 188.20 13.7K
14:54 188.26 188.28 188.23 188.28 20.6K
14:55 188.28 188.31 188.20 188.20 20.0K
14:56 188.17 188.22 188.14 188.22 28.2K
14:57 188.20 188.30 188.19 188.30 28.3K
14:58 188.31 188.34 188.29 188.32 15.6K
14:59 188.32 188.36 188.32 188.34 19.1K
15:00 188.33 188.34 188.21 188.21 23.9K
15:01 188.22 188.42 188.22 188.39 42.4K
15:02 188.34 188.35 188.31 188.32 22.8K
15:03 188.31 188.39 188.30 188.39 19.3K
15:04 188.39 188.40 188.34 188.37 23.2K
15:05 188.43 188.43 188.30 188.30 30.0K
15:06 188.31 188.31 188.24 188.27 25.0K
15:07 188.30 188.36 188.29 188.36 20.8K
15:08 188.44 188.44 188.32 188.32 19.9K
15:09 188.29 188.41 188.23 188.40 21.9K
15:10 188.39 188.50 188.37 188.50 27.1K
15:11 188.48 188.54 188.48 188.52 25.1K
15:12 188.53 188.53 188.43 188.43 17.5K
15:13 188.43 188.43 188.35 188.39 21.1K
15:14 188.43 188.50 188.42 188.45 20.4K
15:15 188.46 188.46 188.30 188.30 22.0K
15:16 188.29 188.33 188.21 188.32 36.3K
15:17 188.32 188.35 188.32 188.35 20.3K
15:18 188.34 188.34 188.27 188.31 18.3K
15:19 188.35 188.38 188.32 188.38 25.1K
15:20 188.36 188.36 188.16 188.16 41.5K
15:21 188.20 188.28 188.20 188.28 22.0K
15:22 188.29 188.45 188.29 188.45 31.0K
15:23 188.45 188.45 188.36 188.41 25.8K
15:24 188.42 188.44 188.37 188.43 26.0K
15:25 188.41 188.41 188.35 188.37 31.5K
15:26 188.41 188.45 188.37 188.38 34.2K
15:27 188.41 188.46 188.41 188.41 31.1K
15:28 188.34 188.37 188.31 188.32 35.9K
15:29 188.30 188.34 188.28 188.28 39.3K
15:30 188.31 188.34 188.21 188.25 64.0K
15:31 188.29 188.40 188.26 188.40 41.4K
15:32 188.39 188.39 188.30 188.32 47.1K
15:33 188.31 188.31 188.26 188.29 37.6K
15:34 188.28 188.28 188.18 188.18 64.5K
15:35 188.12 188.12 188.03 188.03 58.4K
15:36 188.03 188.03 187.89 187.93 51.5K
15:37 187.92 188.08 187.92 188.08 75.9K
15:38 188.13 188.16 187.99 188.03 66.8K
15:39 188.03 188.15 188.03 188.09 38.2K
15:40 188.09 188.18 188.05 188.18 41.4K
15:41 188.20 188.34 188.20 188.33 40.9K
15:42 188.32 188.33 188.21 188.25 48.7K
15:43 188.26 188.38 188.25 188.38 41.9K
15:44 188.34 188.41 188.31 188.34 80.5K
15:45 188.29 188.29 187.98 187.98 117.4K
15:46 187.94 188.03 187.76 187.76 104.4K
15:47 187.82 187.98 187.82 187.92 99.1K
15:48 187.94 188.10 187.93 187.97 159.6K
15:49 187.95 188.04 187.93 188.04 110.0K
15:50 187.94 188.35 187.94 188.35 231.2K
15:51 188.33 188.33 187.90 187.94 222.5K
15:52 187.89 188.05 187.89 187.89 137.4K
15:53 187.97 188.15 187.97 188.15 106.0K
15:54 188.11 188.18 188.06 188.18 142.6K
15:55 188.15 188.34 188.14 188.27 249.7K
15:56 188.40 188.59 188.40 188.50 244.8K
15:57 188.56 188.57 188.01 188.28 465.7K
15:58 188.27 188.29 188.13 188.13 385.5K
15:59 188.15 188.23 187.96 188.12 36,938.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据