DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ 美国 →
289.01
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 289.59 289.65 289.26 289.28 303.9K
09:31 289.27 289.27 289.07 289.10 20.5K
09:32 289.10 289.15 288.75 288.76 61.1K
09:33 288.58 288.58 288.13 288.22 38.5K
09:34 288.20 288.24 287.78 287.78 52.7K
09:35 287.76 287.83 287.64 287.82 45.2K
09:36 287.98 288.02 287.90 287.99 32.7K
09:37 288.02 288.24 288.02 288.20 82.1K
09:38 288.12 288.12 287.85 287.85 35.5K
09:39 287.76 287.99 287.76 287.90 57.9K
09:40 287.83 288.07 287.76 287.91 74.5K
09:41 287.96 287.96 287.84 287.91 34.1K
09:42 287.86 287.89 287.54 287.60 49.6K
09:43 287.53 287.72 287.50 287.72 195.3K
09:44 287.71 287.81 287.71 287.80 44.4K
09:45 287.83 288.28 287.83 288.25 55.3K
09:46 288.25 288.25 288.16 288.19 37.9K
09:47 288.20 288.23 288.00 288.16 27.2K
09:48 288.16 288.20 288.16 288.18 28.5K
09:49 288.15 288.46 288.14 288.46 39.8K
09:50 288.47 288.52 288.45 288.46 27.9K
09:51 288.52 288.62 288.52 288.57 23.4K
09:52 288.59 288.68 288.49 288.52 35.2K
09:53 288.50 288.63 288.50 288.59 51.9K
09:54 288.57 288.86 288.57 288.86 43.1K
09:55 288.87 288.91 288.83 288.86 29.9K
09:56 288.84 288.84 288.64 288.65 40.6K
09:57 288.62 288.72 288.57 288.57 26.9K
09:58 288.52 288.62 288.52 288.61 21.9K
09:59 288.62 288.70 288.60 288.70 44.9K
10:00 288.61 288.64 288.45 288.52 64.3K
10:01 288.59 288.59 288.17 288.28 47.6K
10:02 288.30 288.30 288.04 288.18 75.5K
10:03 288.22 288.27 288.17 288.27 30.1K
10:04 288.29 288.55 288.29 288.55 50.6K
10:05 288.54 288.70 288.54 288.60 39.9K
10:06 288.60 288.60 288.42 288.43 36.6K
10:07 288.39 288.55 288.36 288.55 67.9K
10:08 288.56 288.68 288.51 288.67 37.8K
10:09 288.67 288.69 288.62 288.65 50.2K
10:10 288.63 288.72 288.62 288.72 33.6K
10:11 288.70 288.77 288.69 288.76 34.1K
10:12 288.76 288.90 288.75 288.90 35.5K
10:13 288.91 288.94 288.75 288.75 44.1K
10:14 288.75 288.75 288.48 288.61 45.0K
10:15 288.62 288.80 288.62 288.64 41.8K
10:16 288.65 288.73 288.65 288.73 31.7K
10:17 288.73 288.81 288.70 288.79 26.1K
10:18 288.79 288.79 288.72 288.72 28.2K
10:19 288.73 288.88 288.73 288.80 45.5K
10:20 288.85 288.92 288.85 288.90 50.9K
10:21 288.90 288.90 288.85 288.90 50.0K
10:22 288.98 289.01 288.89 288.90 41.0K
10:23 288.90 288.91 288.85 288.85 38.6K
10:24 288.86 288.88 288.81 288.88 74.2K
10:25 288.95 289.14 288.95 289.11 41.8K
10:26 289.10 289.23 289.10 289.23 41.0K
10:27 289.23 289.26 289.10 289.12 63.0K
10:28 289.11 289.17 289.06 289.15 47.2K
10:29 289.14 289.14 289.07 289.07 26.6K
10:30 289.07 289.11 289.03 289.09 61.3K
10:31 289.09 289.09 288.93 289.00 51.9K
10:32 289.00 289.04 288.87 288.96 48.1K
10:33 288.95 289.09 288.95 289.08 40.5K
10:34 289.10 289.26 289.10 289.26 65.6K
10:35 289.25 289.32 289.25 289.32 46.1K
10:36 289.31 289.41 289.30 289.40 69.9K
10:37 289.50 289.60 289.49 289.60 45.5K
10:38 289.59 289.70 289.59 289.70 37.7K
10:39 289.71 289.73 289.64 289.67 58.4K
10:40 289.64 289.77 289.59 289.77 42.1K
10:41 289.79 289.81 289.60 289.60 49.9K
10:42 289.60 289.71 289.57 289.62 45.0K
10:43 289.58 289.73 289.58 289.73 40.6K
10:44 289.73 289.75 289.69 289.73 28.7K
10:45 289.66 289.73 289.66 289.69 30.8K
10:46 289.64 289.78 289.62 289.78 65.1K
10:47 289.78 289.91 289.78 289.90 39.0K
10:48 289.89 289.91 289.73 289.85 49.9K
10:49 289.84 289.90 289.84 289.90 27.0K
10:50 289.92 290.00 289.91 289.95 35.7K
10:51 289.96 289.97 289.80 289.84 60.4K
10:52 289.84 289.95 289.82 289.95 49.8K
10:53 289.93 290.02 289.92 289.97 61.6K
10:54 289.97 290.02 289.96 289.98 25.9K
10:55 289.97 290.03 289.77 289.77 76.1K
10:56 289.71 289.73 289.66 289.73 54.9K
10:57 289.75 289.89 289.75 289.86 58.9K
10:58 289.86 289.89 289.85 289.85 36.5K
10:59 289.87 289.97 289.87 289.96 94.4K
11:00 289.97 290.04 289.94 289.94 68.6K
11:01 290.00 290.00 289.87 289.88 47.9K
11:02 289.88 289.96 289.74 289.74 47.0K
11:03 289.73 289.85 289.72 289.72 68.9K
11:04 289.79 289.83 289.76 289.79 62.6K
11:05 289.80 289.88 289.70 289.70 73.1K
11:06 289.64 289.65 289.46 289.46 49.4K
11:07 289.46 289.52 289.41 289.41 66.7K
11:08 289.39 289.52 289.39 289.52 73.2K
11:09 289.50 289.50 289.24 289.24 83.0K
11:10 289.22 289.27 289.13 289.22 66.0K
11:11 289.21 289.23 289.17 289.17 47.6K
11:12 289.18 289.18 288.71 288.74 156.3K
11:13 288.77 288.80 288.73 288.79 130.9K
11:14 288.81 288.94 288.81 288.93 79.1K
11:15 288.93 288.94 288.81 288.82 161.8K
11:16 288.80 288.80 288.67 288.70 127.0K
11:17 288.75 288.87 288.71 288.83 159.4K
11:18 288.82 288.82 288.59 288.59 208.0K
11:19 288.42 288.42 288.08 288.15 357.6K
11:20 288.20 288.51 288.20 288.51 108.6K
11:21 288.52 288.60 288.49 288.60 75.0K
11:22 288.62 288.70 288.62 288.67 80.3K
11:23 288.66 288.76 288.65 288.72 38.3K
11:24 288.71 288.71 288.50 288.53 164.2K
11:25 288.56 288.57 288.53 288.53 56.2K
11:26 288.54 288.59 288.52 288.53 99.6K
11:27 288.53 288.70 288.53 288.68 170.2K
11:28 288.71 288.98 288.70 288.98 112.1K
11:29 288.98 289.10 288.98 289.09 117.9K
11:30 289.09 289.32 289.09 289.32 74.0K
11:31 289.32 289.33 289.26 289.27 48.2K
11:32 289.27 289.27 289.11 289.16 63.7K
11:33 289.14 289.22 289.13 289.19 56.4K
11:34 289.17 289.21 289.17 289.21 60.4K
11:35 289.24 289.24 289.22 289.24 65.6K
11:36 289.27 289.27 289.13 289.13 43.1K
11:37 289.14 289.14 289.04 289.04 35.1K
11:38 288.98 288.98 288.92 288.96 77.7K
11:39 288.94 289.06 288.93 289.06 50.4K
11:40 289.06 289.06 288.83 288.87 102.4K
11:41 288.86 288.97 288.85 288.95 75.3K
11:42 288.95 288.97 288.94 288.94 49.0K
11:43 288.95 288.95 288.91 288.93 38.9K
11:44 288.95 289.13 288.95 289.11 37.2K
11:45 289.12 289.15 289.11 289.11 35.7K
11:46 289.12 289.16 289.12 289.15 73.6K
11:47 289.14 289.21 289.13 289.14 56.7K
11:48 289.13 289.13 289.04 289.05 51.3K
11:49 289.00 289.09 289.00 289.09 31.6K
11:50 289.10 289.26 289.08 289.25 43.7K
11:51 289.24 289.28 289.21 289.27 37.5K
11:52 289.27 289.35 289.27 289.34 34.3K
11:53 289.35 289.37 289.31 289.37 37.0K
11:54 289.37 289.55 289.37 289.55 93.7K
11:55 289.54 289.62 289.52 289.57 42.2K
11:56 289.59 289.59 289.51 289.52 53.8K
11:57 289.51 289.52 289.44 289.44 25.9K
11:58 289.45 289.50 289.43 289.46 40.1K
11:59 289.46 289.51 289.46 289.49 55.2K
12:00 289.49 289.52 289.47 289.49 93.9K
12:01 289.45 289.45 289.33 289.34 73.8K
12:02 289.35 289.37 289.34 289.35 26.9K
12:03 289.36 289.41 289.29 289.30 50.3K
12:04 289.29 289.33 289.25 289.28 52.3K
12:05 289.28 289.29 289.23 289.23 40.4K
12:06 289.23 289.29 289.22 289.29 48.4K
12:07 289.30 289.30 289.22 289.22 34.9K
12:08 289.22 289.28 289.15 289.26 115.7K
12:09 289.27 289.28 289.21 289.23 34.6K
12:10 289.21 289.25 289.21 289.24 33.5K
12:11 289.24 289.24 289.18 289.18 37.3K
12:12 289.15 289.20 289.13 289.20 57.9K
12:13 289.21 289.23 289.09 289.13 107.8K
12:14 289.13 289.15 289.13 289.15 32.4K
12:15 289.06 289.06 288.99 288.99 52.8K
12:16 288.99 289.03 288.98 288.99 82.8K
12:17 288.99 288.99 288.90 288.91 55.8K
12:18 288.92 289.01 288.92 289.01 34.0K
12:19 288.99 289.01 288.98 288.98 48.9K
12:20 288.99 289.03 288.98 289.01 41.1K
12:21 289.03 289.03 288.86 288.88 68.1K
12:22 288.87 288.98 288.86 288.98 54.0K
12:23 288.98 289.03 288.96 288.99 57.3K
12:24 288.99 289.03 288.99 289.02 36.4K
12:25 289.05 289.06 289.04 289.05 43.8K
12:26 289.06 289.14 289.05 289.10 58.8K
12:27 289.14 289.24 289.14 289.24 58.5K
12:28 289.30 289.40 289.30 289.30 64.7K
12:29 289.30 289.30 289.25 289.25 16.8K
12:30 289.25 289.32 289.25 289.30 37.2K
12:31 289.27 289.27 289.19 289.20 38.8K
12:32 289.20 289.25 289.20 289.25 29.2K
12:33 289.26 289.35 289.23 289.23 37.0K
12:34 289.23 289.23 289.20 289.21 33.1K
12:35 289.20 289.33 289.20 289.30 105.2K
12:36 289.28 289.39 289.24 289.39 69.2K
12:37 289.42 289.42 289.41 289.42 31.4K
12:38 289.42 289.42 289.36 289.36 42.6K
12:39 289.36 289.48 289.36 289.47 39.3K
12:40 289.47 289.54 289.47 289.52 46.9K
12:41 289.53 289.58 289.53 289.54 39.0K
12:42 289.54 289.58 289.54 289.58 33.2K
12:43 289.59 289.59 289.50 289.50 44.9K
12:44 289.50 289.56 289.50 289.56 66.9K
12:45 289.57 289.57 289.52 289.52 44.9K
12:46 289.44 289.44 289.24 289.24 64.8K
12:47 289.21 289.21 289.13 289.13 52.1K
12:48 289.12 289.23 289.12 289.23 42.9K
12:49 289.20 289.23 289.06 289.06 82.5K
12:50 288.95 289.03 288.91 289.03 52.5K
12:51 289.03 289.03 288.89 288.89 35.1K
12:52 288.89 288.89 288.83 288.83 26.1K
12:53 288.82 288.90 288.82 288.90 41.2K
12:54 288.88 288.89 288.85 288.87 21.6K
12:55 288.86 288.89 288.76 288.76 32.9K
12:56 288.77 288.80 288.77 288.78 22.4K
12:57 288.77 288.77 288.60 288.63 66.9K
12:58 288.65 288.65 288.51 288.54 114.5K
12:59 288.53 288.63 288.52 288.63 34.9K
13:00 288.63 288.64 288.59 288.63 26.4K
13:01 288.62 288.62 288.50 288.50 31.5K
13:02 288.44 288.44 288.31 288.36 39.0K
13:03 288.36 288.51 288.35 288.45 35.4K
13:04 288.45 288.53 288.45 288.53 22.8K
13:05 288.54 288.62 288.54 288.59 36.5K
13:06 288.58 288.63 288.56 288.57 29.4K
13:07 288.57 288.59 288.52 288.52 18.4K
13:08 288.51 288.51 288.36 288.37 38.2K
13:09 288.36 288.36 288.31 288.35 23.4K
13:10 288.39 288.45 288.38 288.45 24.8K
13:11 288.45 288.49 288.44 288.47 31.5K
13:12 288.46 288.46 288.40 288.41 31.9K
13:13 288.40 288.43 288.40 288.42 21.2K
13:14 288.41 288.43 288.41 288.42 18.2K
13:15 288.43 288.44 288.33 288.33 42.3K
13:16 288.28 288.28 288.14 288.15 45.2K
13:17 288.15 288.15 288.10 288.12 28.0K
13:18 288.12 288.20 288.12 288.18 49.1K
13:19 288.20 288.21 288.16 288.16 22.8K
13:20 288.16 288.18 288.12 288.12 34.4K
13:21 288.14 288.14 288.07 288.07 37.7K
13:22 288.07 288.07 287.90 287.90 35.6K
13:23 287.90 287.93 287.88 287.88 47.6K
13:24 287.89 288.06 287.89 288.06 80.1K
13:25 288.06 288.13 288.04 288.13 31.2K
13:26 288.16 288.16 288.12 288.13 20.6K
13:27 288.14 288.25 288.14 288.24 37.3K
13:28 288.24 288.36 288.24 288.36 29.9K
13:29 288.36 288.36 288.31 288.31 37.2K
13:30 288.31 288.37 288.30 288.35 44.5K
13:31 288.35 288.45 288.35 288.43 142.9K
13:32 288.44 288.56 288.44 288.56 30.1K
13:33 288.56 288.59 288.51 288.52 42.2K
13:34 288.53 288.60 288.53 288.59 44.8K
13:35 288.59 288.62 288.55 288.56 119.8K
13:36 288.55 288.56 288.53 288.56 53.3K
13:37 288.56 288.63 288.56 288.58 29.8K
13:38 288.57 288.60 288.51 288.51 33.8K
13:39 288.48 288.50 288.48 288.50 85.6K
13:40 288.48 288.52 288.42 288.51 90.2K
13:41 288.50 288.50 288.39 288.39 32.9K
13:42 288.38 288.38 288.33 288.34 29.3K
13:43 288.33 288.36 288.25 288.25 40.4K
13:44 288.27 288.27 288.21 288.23 42.5K
13:45 288.22 288.28 288.22 288.27 34.1K
13:46 288.27 288.27 288.18 288.18 35.5K
13:47 288.18 288.27 288.18 288.27 23.1K
13:48 288.30 288.35 288.30 288.35 46.4K
13:49 288.36 288.36 288.21 288.21 40.0K
13:50 288.20 288.22 288.17 288.17 25.2K
13:51 288.17 288.22 288.17 288.19 29.1K
13:52 288.19 288.19 288.15 288.16 25.0K
13:53 288.15 288.21 288.12 288.12 82.5K
13:54 288.12 288.13 288.08 288.09 58.9K
13:55 288.10 288.15 288.10 288.10 90.5K
13:56 288.09 288.11 288.06 288.11 39.5K
13:57 288.12 288.18 288.12 288.18 32.5K
13:58 288.18 288.22 288.18 288.21 31.7K
13:59 288.21 288.23 288.21 288.22 30.0K
14:00 288.21 288.21 288.15 288.16 53.2K
14:01 288.20 288.34 288.20 288.34 65.9K
14:02 288.25 288.35 288.24 288.30 66.9K
14:03 288.29 288.29 288.19 288.19 53.6K
14:04 288.21 288.21 288.08 288.08 50.1K
14:05 288.13 288.15 288.13 288.15 37.9K
14:06 288.16 288.21 288.16 288.17 55.8K
14:07 288.17 288.18 288.15 288.18 30.4K
14:08 288.19 288.22 288.19 288.19 39.4K
14:09 288.19 288.22 288.18 288.20 42.6K
14:10 288.16 288.16 288.09 288.11 40.9K
14:11 288.11 288.15 288.08 288.08 37.2K
14:12 288.08 288.12 288.06 288.07 40.5K
14:13 288.07 288.07 288.01 288.06 37.7K
14:14 288.07 288.11 288.05 288.10 54.0K
14:15 288.09 288.13 288.09 288.12 30.0K
14:16 288.12 288.13 288.09 288.11 43.1K
14:17 288.12 288.19 288.12 288.18 33.0K
14:18 288.18 288.20 288.16 288.20 48.7K
14:19 288.21 288.22 288.15 288.17 41.0K
14:20 288.16 288.16 287.99 287.99 42.8K
14:21 288.00 288.02 287.98 287.98 46.8K
14:22 287.95 287.95 287.92 287.93 125.4K
14:23 287.92 287.93 287.89 287.89 38.2K
14:24 287.88 287.96 287.88 287.96 43.6K
14:25 287.96 287.97 287.94 287.94 30.3K
14:26 287.94 288.03 287.94 288.03 47.4K
14:27 288.05 288.05 287.99 287.99 52.6K
14:28 287.98 287.98 287.84 287.84 49.1K
14:29 287.84 287.84 287.78 287.82 40.9K
14:30 287.82 287.83 287.72 287.74 48.8K
14:31 287.76 287.92 287.76 287.92 80.8K
14:32 287.92 287.92 287.87 287.92 49.0K
14:33 287.92 287.96 287.90 287.91 45.7K
14:34 287.92 287.94 287.86 287.86 55.0K
14:35 287.83 287.83 287.77 287.78 50.3K
14:36 287.78 287.78 287.74 287.74 31.2K
14:37 287.75 287.78 287.74 287.74 55.3K
14:38 287.74 287.77 287.69 287.76 50.0K
14:39 287.76 287.76 287.62 287.62 63.3K
14:40 287.62 287.62 287.58 287.58 46.0K
14:41 287.58 287.63 287.58 287.62 39.8K
14:42 287.62 287.63 287.49 287.50 58.5K
14:43 287.51 287.57 287.50 287.53 62.2K
14:44 287.48 287.48 287.34 287.35 53.1K
14:45 287.35 287.43 287.35 287.43 49.7K
14:46 287.44 287.46 287.30 287.30 49.5K
14:47 287.30 287.30 287.25 287.27 42.3K
14:48 287.27 287.29 287.25 287.28 35.0K
14:49 287.26 287.30 287.25 287.30 46.2K
14:50 287.30 287.37 287.30 287.34 51.4K
14:51 287.34 287.48 287.34 287.44 48.0K
14:52 287.45 287.51 287.45 287.50 51.7K
14:53 287.53 287.65 287.53 287.65 45.8K
14:54 287.64 287.69 287.64 287.69 53.3K
14:55 287.69 287.73 287.64 287.64 49.1K
14:56 287.67 287.72 287.67 287.70 56.5K
14:57 287.71 287.71 287.66 287.68 56.3K
14:58 287.69 287.71 287.65 287.65 46.6K
14:59 287.66 287.71 287.65 287.70 54.7K
15:00 287.69 287.79 287.66 287.79 75.0K
15:01 287.80 287.86 287.77 287.77 59.4K
15:02 287.77 287.88 287.76 287.78 73.9K
15:03 287.78 287.80 287.75 287.79 42.5K
15:04 287.80 287.85 287.80 287.83 51.4K
15:05 287.84 287.90 287.84 287.88 78.1K
15:06 287.90 287.98 287.90 287.98 68.4K
15:07 287.99 288.01 287.93 287.93 46.6K
15:08 287.94 288.02 287.94 288.02 52.3K
15:09 288.03 288.07 288.01 288.07 48.0K
15:10 288.08 288.12 288.08 288.10 48.9K
15:11 288.12 288.13 288.01 288.01 80.5K
15:12 287.99 288.00 287.95 288.00 69.5K
15:13 288.00 288.01 287.95 287.96 57.2K
15:14 287.96 287.98 287.93 287.93 60.3K
15:15 287.93 287.94 287.89 287.94 90.0K
15:16 287.93 288.00 287.93 287.94 76.4K
15:17 287.95 287.95 287.87 287.89 69.2K
15:18 287.89 287.89 287.84 287.84 68.0K
15:19 287.84 287.84 287.67 287.67 111.2K
15:20 287.66 287.78 287.66 287.78 92.6K
15:21 287.79 287.87 287.78 287.82 81.8K
15:22 287.81 287.84 287.81 287.84 51.9K
15:23 287.84 287.84 287.65 287.65 121.2K
15:24 287.65 287.66 287.58 287.58 88.5K
15:25 287.59 287.66 287.56 287.65 83.3K
15:26 287.67 287.71 287.65 287.65 111.4K
15:27 287.62 287.64 287.61 287.62 64.5K
15:28 287.65 287.65 287.61 287.61 83.8K
15:29 287.55 287.58 287.52 287.58 131.2K
15:30 287.62 287.74 287.62 287.69 135.7K
15:31 287.62 287.72 287.61 287.72 121.2K
15:32 287.76 287.78 287.68 287.76 189.9K
15:33 287.80 287.84 287.70 287.74 91.0K
15:34 287.78 287.79 287.59 287.62 147.0K
15:35 287.63 287.64 287.60 287.62 67.2K
15:36 287.67 287.71 287.62 287.62 110.0K
15:37 287.60 287.61 287.58 287.59 97.5K
15:38 287.60 287.62 287.50 287.50 98.5K
15:39 287.57 287.60 287.48 287.52 140.9K
15:40 287.55 287.64 287.55 287.64 101.9K
15:41 287.64 287.65 287.53 287.56 135.7K
15:42 287.53 287.55 287.50 287.54 91.9K
15:43 287.50 287.57 287.50 287.55 117.4K
15:44 287.57 287.58 287.43 287.43 117.6K
15:45 287.43 287.49 287.41 287.46 160.3K
15:46 287.44 287.45 287.25 287.29 195.3K
15:47 287.32 287.37 287.31 287.31 155.4K
15:48 287.28 287.31 287.25 287.31 175.7K
15:49 287.30 287.35 287.21 287.21 227.5K
15:50 287.18 287.29 287.08 287.12 357.9K
15:51 287.13 287.14 286.95 286.95 232.4K
15:52 286.98 286.98 286.88 286.88 206.4K
15:53 286.87 286.94 286.87 286.92 238.8K
15:54 286.89 286.94 286.86 286.86 348.5K
15:55 286.86 286.86 286.50 286.50 487.8K
15:56 286.58 286.58 286.51 286.53 493.8K
15:57 286.56 286.63 286.55 286.63 600.0K
15:58 286.65 286.66 286.61 286.64 641.8K
15:59 286.60 286.60 286.55 286.55 8,126.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据