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
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 90.83 90.83 90.00 90.26 11.3M
2023-12-28 92.54 92.62 91.00 91.03 10.3M
2023-12-27 92.17 93.24 92.02 92.71 11.4M
2023-12-26 91.72 92.42 91.36 91.64 8.1M
2023-12-22 90.96 93.43 90.96 91.65 15.8M
2023-12-21 89.33 91.28 89.33 90.53 16.9M
2023-12-20 90.86 91.25 89.20 89.24 17.2M
2023-12-19 88.92 91.94 88.92 90.81 20.7M
2023-12-18 88.46 89.08 87.92 88.88 17.7M
2023-12-15 89.35 89.35 87.95 88.53 39.7M
2023-12-14 87.09 90.53 87.09 89.36 24.6M
2023-12-13 81.98 86.80 81.04 86.79 23.0M
2023-12-12 84.46 84.56 81.54 81.98 14.9M
2023-12-11 84.82 84.82 83.26 84.47 12.9M
2023-12-08 84.71 85.99 84.18 84.95 11.8M
2023-12-07 86.09 86.62 84.99 86.17 17.6M
2023-12-06 86.43 87.40 85.68 86.05 12.9M
2023-12-05 87.32 87.67 85.53 86.20 18.5M
2023-12-04 88.94 88.94 87.20 87.87 17.5M
2023-12-01 87.09 89.46 86.91 89.22 18.3M
2023-11-30 87.04 87.98 86.43 87.09 24.6M
2023-11-29 86.61 88.02 86.43 87.45 15.5M
2023-11-28 84.09 88.14 83.65 87.78 29.0M
2023-11-27 83.23 83.86 82.52 83.27 13.5M
2023-11-24 82.06 82.61 81.89 82.07 6.5M
2023-11-22 81.85 82.27 81.51 82.14 9.9M
2023-11-21 81.07 82.38 81.07 81.57 14.2M
2023-11-20 78.68 80.34 78.21 79.85 12.9M
2023-11-17 79.80 80.41 79.09 79.33 10.2M
2023-11-16 79.42 81.24 79.42 79.80 14.3M
2023-11-15 78.71 79.71 78.27 79.38 20.2M
2023-11-14 76.00 79.32 76.00 78.76 28.7M
2023-11-13 74.45 75.55 74.45 74.66 23.0M
2023-11-10 73.86 74.83 73.57 74.78 23.9M
2023-11-09 75.81 76.70 74.29 74.31 26.8M
2023-11-08 78.76 78.77 75.32 75.81 20.8M
2023-11-07 81.41 81.41 78.95 79.47 101.9M
2023-11-06 83.76 84.04 81.47 81.54 16.7M
2023-11-03 82.98 84.48 82.59 83.85 18.0M
2023-11-02 80.88 81.67 79.79 81.63 15.6M
2023-11-01 80.41 80.84 78.65 79.95 18.1M
2023-10-31 82.31 82.31 79.74 80.42 18.2M
2023-10-30 83.43 83.67 82.58 82.74 16.9M
2023-10-27 80.75 83.49 80.75 83.21 23.3M
2023-10-26 80.44 82.07 79.81 80.71 61.5M
2023-10-25 82.82 82.82 79.80 79.87 24.0M
2023-10-24 82.06 83.18 81.87 82.93 12.1M
2023-10-23 83.60 83.60 81.90 82.62 13.1M
2023-10-20 84.90 84.91 83.52 83.64 19.8M
2023-10-19 85.89 85.89 84.50 84.94 16.6M
2023-10-18 87.55 88.06 85.66 85.89 12.9M
2023-10-17 85.97 87.85 85.79 87.11 12.3M
2023-10-16 84.44 86.59 84.00 85.94 14.1M
2023-10-13 84.94 84.97 83.61 84.40 18.4M
2023-10-12 83.53 83.89 82.21 82.84 12.0M
2023-10-11 82.78 83.77 82.51 83.77 12.1M
2023-10-10 81.57 82.59 81.05 82.55 12.4M
2023-10-09 81.61 81.89 80.44 81.00 15.7M
2023-10-06 78.65 81.52 78.65 81.10 16.6M
2023-10-05 77.18 78.64 77.11 78.64 12.7M
2023-10-04 77.14 77.25 76.00 77.18 13.9M
2023-10-03 77.60 78.21 76.76 76.93 15.7M
2023-10-02 80.52 80.52 77.23 77.69 13.3M
2023-09-29 81.08 82.50 80.17 80.64 11.7M
2023-09-28 81.01 81.22 79.85 80.88 15.3M
2023-09-27 84.44 84.48 80.58 81.00 18.9M
2023-09-26 87.02 87.02 84.86 85.01 11.3M
2023-09-25 87.74 87.74 85.98 87.19 9.4M
2023-09-22 88.39 89.00 87.88 87.89 8.6M
2023-09-21 88.40 88.40 86.38 87.66 9.7M
2023-09-20 87.50 89.62 87.50 88.70 9.9M
2023-09-19 88.00 88.21 86.86 87.50 14.0M
2023-09-18 88.02 88.31 87.23 87.94 12.9M
2023-09-15 87.14 88.56 87.05 88.05 29.1M
2023-09-14 85.98 86.93 85.78 86.42 13.2M
2023-09-13 84.71 85.75 84.50 85.69 15.0M
2023-09-12 84.84 85.60 84.46 84.78 7.7M
2023-09-11 84.71 85.79 84.62 85.06 7.5M
2023-09-08 84.32 85.55 84.28 84.62 9.0M
2023-09-07 84.14 84.43 83.39 84.06 8.2M
2023-09-06 83.78 84.74 83.37 84.29 9.4M
2023-09-05 85.80 85.93 84.26 84.73 9.8M
2023-09-01 86.40 87.56 85.89 85.99 7.0M
2023-08-31 86.88 87.25 85.68 86.13 9.8M
2023-08-30 87.17 87.28 86.29 86.78 7.7M
2023-08-29 85.12 86.45 84.33 86.43 8.9M
2023-08-28 84.07 85.65 84.00 85.21 6.6M
2023-08-25 85.19 85.70 83.69 83.77 10.1M
2023-08-24 85.38 85.90 83.72 85.11 8.3M
2023-08-23 84.74 85.67 84.62 85.46 8.9M
2023-08-22 83.54 84.15 82.71 84.11 8.8M
2023-08-21 83.67 83.67 82.88 83.48 10.6M
2023-08-18 83.94 83.94 82.83 83.29 9.7M
2023-08-17 83.96 84.32 83.62 84.19 9.7M
2023-08-16 84.31 84.58 83.63 83.75 8.7M
2023-08-15 86.57 86.59 84.12 84.34 10.5M
2023-08-14 87.29 87.29 86.13 86.72 10.9M
2023-08-11 87.03 88.10 86.79 88.08 6.3M
2023-08-10 88.24 88.79 87.17 87.39 8.4M
2023-08-09 87.54 88.45 87.26 87.56 9.6M
2023-08-08 87.60 87.60 86.72 87.23 10.7M
2023-08-07 89.20 89.20 88.08 88.44 9.6M
2023-08-04 88.23 89.57 88.15 89.23 16.1M
2023-08-03 88.61 89.40 87.73 88.15 11.1M
2023-08-02 90.82 90.82 88.26 88.61 12.0M
2023-08-01 92.19 92.19 90.92 90.92 8.4M
2023-07-31 92.71 94.77 92.69 93.72 10.6M
2023-07-28 92.82 93.19 91.83 92.65 7.6M
2023-07-27 93.59 93.80 91.99 92.03 9.3M
2023-07-26 94.62 95.54 93.89 94.98 8.6M
2023-07-25 94.55 95.84 94.19 95.24 8.9M
2023-07-24 94.22 94.74 93.24 94.43 6.7M
2023-07-21 92.55 94.62 92.50 94.43 9.7M
2023-07-20 97.87 97.87 93.04 93.04 15.1M
2023-07-19 97.59 98.18 96.98 97.83 8.6M
2023-07-18 96.97 99.04 96.97 97.59 8.3M
2023-07-17 97.37 97.57 96.23 96.84 7.4M
2023-07-14 98.64 99.43 97.43 97.48 8.9M
2023-07-13 98.49 99.17 98.13 98.72 11.7M
2023-07-12 94.57 98.43 94.57 98.19 13.4M
2023-07-11 93.33 94.26 93.19 94.23 10.7M
2023-07-10 91.50 93.58 91.50 93.14 10.9M
2023-07-07 91.41 93.37 91.41 92.24 12.0M
2023-07-06 91.18 91.55 89.41 90.50 15.1M
2023-07-05 93.85 93.87 91.72 91.78 19.0M
2023-07-03 92.77 93.92 92.54 93.30 5.4M
2023-06-30 91.01 92.44 90.59 92.35 9.5M
2023-06-29 88.58 90.93 88.46 90.90 8.3M
2023-06-28 91.47 91.47 89.18 89.34 10.3M
2023-06-27 92.15 92.24 90.42 91.51 8.3M
2023-06-26 90.17 92.32 89.89 92.14 11.0M
2023-06-23 90.85 92.01 89.97 90.14 13.1M
2023-06-22 90.79 91.48 90.62 91.19 9.9M
2023-06-21 92.40 92.40 91.07 91.80 8.6M
2023-06-20 93.31 93.32 91.91 92.75 12.6M
2023-06-16 93.70 94.90 93.09 94.69 21.0M
2023-06-15 91.75 93.05 91.14 92.86 10.2M
2023-06-14 93.79 93.79 90.93 91.75 10.5M
2023-06-13 91.98 93.00 91.77 92.55 16.3M
2023-06-12 90.64 91.94 90.35 91.84 9.8M
2023-06-09 92.02 92.02 90.40 90.74 9.1M
2023-06-08 92.84 93.40 91.81 92.01 11.3M
2023-06-07 92.31 93.32 91.22 91.80 11.2M
2023-06-06 91.86 92.42 91.43 92.31 9.6M
2023-06-05 92.44 93.05 91.27 91.92 9.8M
2023-06-02 93.82 94.20 91.86 92.44 15.7M
2023-06-01 89.74 93.88 89.74 93.31 16.0M
2023-05-31 88.48 90.55 88.34 89.63 19.7M
2023-05-30 90.81 91.11 89.01 89.07 11.5M
2023-05-26 91.20 91.33 89.32 90.00 10.5M
2023-05-25 91.00 91.00 89.94 90.08 12.9M
2023-05-24 93.82 93.88 91.85 92.21 10.6M
2023-05-23 94.18 94.59 93.40 93.60 11.7M
2023-05-22 95.90 96.08 95.22 95.24 9.4M
2023-05-19 95.87 97.03 94.97 95.77 11.0M
2023-05-18 96.33 96.33 94.38 95.27 11.9M
2023-05-17 98.82 99.23 97.80 98.18 10.4M
2023-05-16 101.61 101.90 98.74 98.86 10.4M
2023-05-15 101.09 103.38 100.75 102.74 10.2M
2023-05-12 100.42 100.73 99.73 100.60 8.1M
2023-05-11 103.04 103.92 100.39 100.46 10.7M
2023-05-10 105.15 105.43 103.40 104.52 8.2M
2023-05-09 105.08 105.90 104.49 105.13 7.8M
2023-05-08 105.94 106.97 104.84 105.23 8.5M
2023-05-05 105.98 107.03 104.84 105.86 11.4M
2023-05-04 103.20 109.10 103.20 107.23 17.1M
2023-05-03 104.13 104.81 102.80 103.20 10.8M
2023-05-02 101.79 104.91 101.45 104.09 12.1M
2023-05-01 103.47 103.79 101.66 101.85 7.8M
2023-04-28 103.84 103.89 101.35 102.56 10.8M
2023-04-27 101.61 104.34 101.13 104.33 10.1M
2023-04-26 104.79 105.23 102.03 102.18 9.6M
2023-04-25 103.71 104.80 102.78 104.22 11.4M
2023-04-24 102.82 103.91 101.72 103.77 8.8M
2023-04-21 103.22 104.00 101.92 102.80 12.9M
2023-04-20 105.75 105.96 103.18 103.61 9.6M
2023-04-19 105.49 106.22 104.85 105.44 10.1M
2023-04-18 107.14 108.22 106.53 106.90 11.3M
2023-04-17 108.61 108.61 105.92 106.49 10.0M
2023-04-14 111.27 111.27 106.46 108.61 13.5M
2023-04-13 108.90 112.22 108.90 111.54 14.3M
2023-04-12 109.30 109.80 107.60 108.53 9.8M
2023-04-11 108.73 110.87 108.32 108.73 13.5M
2023-04-10 112.04 112.04 109.55 110.37 8.4M
2023-04-06 111.09 112.25 109.97 112.11 10.5M
2023-04-05 111.97 113.19 110.13 111.90 20.0M
2023-04-04 107.18 111.11 106.51 110.81 17.1M
2023-04-03 106.23 107.61 105.04 107.18 8.0M
2023-03-31 105.84 106.21 105.05 106.18 7.7M
2023-03-30 104.84 105.90 104.63 105.73 9.8M
2023-03-29 104.39 105.24 103.88 104.70 7.2M
2023-03-28 104.06 105.03 103.24 104.88 6.7M
2023-03-27 104.04 104.20 101.72 103.97 8.6M
2023-03-24 103.66 105.79 102.88 104.49 11.6M
2023-03-23 101.55 104.61 101.30 103.06 11.7M
2023-03-22 100.85 102.65 99.89 100.75 10.9M
2023-03-21 102.10 102.24 99.65 100.91 10.1M
2023-03-20 104.00 105.54 103.05 103.40 12.1M
2023-03-17 99.27 104.76 99.27 103.90 31.6M
2023-03-16 99.98 99.98 97.08 99.27 12.5M
2023-03-15 99.41 99.92 97.89 99.91 17.1M
2023-03-14 98.78 98.86 96.78 98.02 13.6M
2023-03-13 94.59 99.02 94.59 98.25 19.2M
2023-03-10 91.92 95.33 91.92 92.58 10.5M
2023-03-09 93.45 94.14 91.77 91.95 7.7M
2023-03-08 93.49 94.27 92.46 92.88 8.5M
2023-03-07 96.95 96.95 93.42 93.56 11.4M
2023-03-06 98.62 99.02 96.91 97.41 8.5M
2023-03-03 98.20 98.81 97.47 98.75 9.3M
2023-03-02 97.14 97.14 95.99 97.09 14.8M
2023-03-01 97.11 99.07 97.11 98.15 8.5M
2023-02-28 96.55 98.01 95.90 96.88 12.7M
2023-02-27 96.23 97.19 95.71 96.56 12.6M
2023-02-24 96.51 96.83 95.42 96.06 12.6M
2023-02-23 97.57 98.18 95.93 97.13 10.1M
2023-02-22 98.85 98.85 96.80 97.32 11.1M
2023-02-21 99.86 99.98 98.47 99.19 8.3M
2023-02-17 100.78 100.78 98.39 99.92 10.3M
2023-02-16 101.83 102.07 99.65 100.95 9.6M
2023-02-15 101.94 102.46 101.19 101.91 10.6M
2023-02-14 104.22 104.22 101.42 103.25 10.9M
2023-02-13 104.48 105.58 102.83 104.94 6.8M
2023-02-10 103.52 104.37 102.77 104.11 6.3M
2023-02-09 106.64 107.67 103.03 103.52 8.4M
2023-02-08 106.00 106.83 105.17 105.32 6.8M
2023-02-07 104.16 107.26 103.85 106.06 10.6M
2023-02-06 103.16 104.95 102.97 104.16 17.1M
2023-02-03 112.94 112.94 107.40 107.97 11.6M
2023-02-02 116.14 116.80 111.81 112.94 10.2M
2023-02-01 113.17 117.22 112.53 116.11 9.4M
2023-01-31 112.86 113.24 111.73 113.24 10.4M
2023-01-30 113.95 114.43 112.71 112.85 6.0M
2023-01-27 115.10 115.10 113.53 113.95 7.9M
2023-01-26 116.58 116.74 114.23 115.29 7.1M
2023-01-25 112.98 117.64 112.98 117.09 7.7M
2023-01-24 113.61 119.78 112.70 113.73 6.3M
2023-01-23 113.20 114.20 111.57 113.99 6.5M
2023-01-20 110.62 113.47 110.46 113.35 6.5M
2023-01-19 109.41 112.24 108.55 111.45 8.8M
2023-01-18 111.48 113.19 109.52 109.67 10.5M
2023-01-17 114.09 114.26 111.08 111.48 8.9M
2023-01-13 113.14 115.60 113.13 115.28 8.0M
2023-01-12 113.06 113.81 111.59 113.39 8.3M
2023-01-11 112.77 113.22 110.44 111.37 8.7M
2023-01-10 110.34 112.50 110.29 112.38 6.2M
2023-01-09 111.54 112.19 110.21 110.34 10.5M
2023-01-06 107.97 112.54 107.97 111.34 10.4M
2023-01-05 106.87 108.01 105.67 107.93 10.2M
2023-01-04 106.32 109.08 106.31 108.28 15.3M
2023-01-03 100.20 104.89 100.20 104.54 11.2M