DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ 美国 →
291.37
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
09:30 279.49 279.49 279.17 279.17 639.2K
09:31 279.34 280.23 279.34 280.23 83.4K
09:32 280.21 280.21 279.63 279.63 37.4K
09:33 279.65 279.76 279.41 279.41 108.6K
09:34 279.42 279.42 278.82 278.82 43.5K
09:35 278.87 279.01 278.87 278.92 33.6K
09:36 278.93 279.02 278.79 278.87 38.8K
09:37 278.87 278.87 278.58 278.58 24.4K
09:38 278.57 278.57 278.38 278.45 97.7K
09:39 278.46 278.65 278.44 278.65 48.5K
09:40 278.78 278.81 278.57 278.57 47.3K
09:41 278.56 278.63 278.50 278.63 39.6K
09:42 278.59 278.83 278.54 278.83 72.9K
09:43 278.87 279.16 278.86 279.16 62.6K
09:44 279.15 279.16 279.12 279.14 27.8K
09:45 279.11 279.12 278.94 278.94 55.3K
09:46 278.91 278.92 278.69 278.69 41.2K
09:47 278.65 278.65 278.49 278.55 78.6K
09:48 278.50 278.50 278.34 278.47 71.8K
09:49 278.45 278.56 278.42 278.56 48.4K
09:50 278.59 278.61 278.51 278.51 39.5K
09:51 278.49 278.83 278.49 278.83 69.5K
09:52 278.83 279.01 278.81 278.94 45.3K
09:53 278.95 278.97 278.84 278.97 36.5K
09:54 279.01 279.04 278.98 279.04 19.5K
09:55 279.03 279.16 279.03 279.09 40.1K
09:56 279.10 279.26 279.10 279.24 32.6K
09:57 279.25 279.40 279.25 279.38 23.8K
09:58 279.39 279.52 279.39 279.52 51.6K
09:59 279.48 279.57 279.48 279.57 81.3K
10:00 279.52 279.82 279.52 279.80 65.6K
10:01 279.80 279.94 279.78 279.94 35.9K
10:02 279.98 280.20 279.98 280.20 74.5K
10:03 280.21 280.30 280.21 280.30 49.7K
10:04 280.33 280.47 280.33 280.47 41.4K
10:05 280.48 280.63 280.48 280.61 51.0K
10:06 280.62 280.65 280.52 280.53 65.9K
10:07 280.53 280.73 280.53 280.73 34.1K
10:08 280.76 280.80 280.74 280.75 43.9K
10:09 280.78 280.78 280.63 280.65 34.0K
10:10 280.66 280.73 280.55 280.58 34.2K
10:11 280.59 280.62 280.56 280.57 28.9K
10:12 280.56 280.56 280.45 280.45 31.5K
10:13 280.44 280.48 280.41 280.48 19.0K
10:14 280.48 280.48 280.41 280.44 38.9K
10:15 280.44 280.51 280.44 280.51 41.6K
10:16 280.50 280.50 280.34 280.39 45.0K
10:17 280.37 280.40 280.34 280.34 20.2K
10:18 280.34 280.34 280.14 280.14 20.4K
10:19 280.11 280.15 280.09 280.15 23.9K
10:20 280.14 280.18 280.14 280.18 25.4K
10:21 280.13 280.13 279.99 279.99 38.8K
10:22 279.94 279.97 279.86 279.93 35.3K
10:23 279.93 279.94 279.90 279.94 21.0K
10:24 279.95 280.01 279.94 280.01 35.7K
10:25 279.98 280.02 279.89 279.92 33.6K
10:26 279.95 279.99 279.88 279.88 28.0K
10:27 279.89 279.95 279.86 279.95 17.8K
10:28 279.95 280.02 279.95 279.99 35.7K
10:29 279.98 280.02 279.98 280.02 21.1K
10:30 280.02 280.14 280.02 280.14 25.1K
10:31 280.14 280.15 280.12 280.15 25.1K
10:32 280.16 280.16 280.01 280.01 32.8K
10:33 280.00 280.11 279.96 280.11 36.2K
10:34 280.11 280.12 280.04 280.07 25.8K
10:35 280.08 280.09 279.99 279.99 26.9K
10:36 279.99 279.99 279.92 279.92 16.7K
10:37 279.93 280.10 279.93 280.10 26.9K
10:38 280.09 280.09 280.05 280.05 13.5K
10:39 280.05 280.10 280.05 280.07 35.1K
10:40 280.06 280.16 280.05 280.16 34.4K
10:41 280.18 280.20 280.14 280.14 36.6K
10:42 280.13 280.29 280.12 280.27 29.7K
10:43 280.28 280.28 280.09 280.10 28.5K
10:44 280.10 280.20 280.10 280.20 23.6K
10:45 280.20 280.24 280.18 280.24 34.3K
10:46 280.29 280.30 280.27 280.29 36.7K
10:47 280.29 280.40 280.29 280.40 27.6K
10:48 280.40 280.42 280.38 280.42 57.3K
10:49 280.43 280.56 280.43 280.55 50.8K
10:50 280.58 280.66 280.54 280.66 93.8K
10:51 280.67 280.69 280.66 280.68 35.2K
10:52 280.69 280.69 280.66 280.68 27.9K
10:53 280.66 280.66 280.59 280.65 46.7K
10:54 280.65 280.73 280.64 280.72 30.2K
10:55 280.72 280.80 280.72 280.80 45.4K
10:56 280.71 280.71 280.57 280.57 46.9K
10:57 280.56 280.66 280.56 280.59 40.3K
10:58 280.58 280.60 280.47 280.47 22.7K
10:59 280.43 280.43 280.31 280.31 31.7K
11:00 280.28 280.31 280.26 280.31 42.1K
11:01 280.31 280.31 280.15 280.23 45.8K
11:02 280.22 280.32 280.22 280.32 47.6K
11:03 280.33 280.33 280.31 280.33 16.3K
11:04 280.32 280.32 280.26 280.28 48.3K
11:05 280.29 280.29 280.25 280.26 24.4K
11:06 280.26 280.31 280.25 280.25 25.7K
11:07 280.25 280.25 280.21 280.22 15.6K
11:08 280.22 280.27 280.19 280.20 37.0K
11:09 280.20 280.32 280.18 280.32 29.9K
11:10 280.32 280.33 280.29 280.29 17.9K
11:11 280.29 280.38 280.29 280.34 38.0K
11:12 280.34 280.35 280.32 280.32 13.3K
11:13 280.33 280.37 280.21 280.21 35.7K
11:14 280.18 280.38 280.18 280.38 50.5K
11:15 280.36 280.38 280.28 280.29 45.2K
11:16 280.28 280.29 280.18 280.24 47.0K
11:17 280.28 280.39 280.28 280.39 31.8K
11:18 280.41 280.41 280.35 280.38 43.6K
11:19 280.38 280.42 280.37 280.42 21.5K
11:20 280.41 280.41 280.30 280.30 33.1K
11:21 280.28 280.28 280.13 280.13 37.7K
11:22 280.13 280.13 279.98 280.03 30.7K
11:23 280.04 280.13 280.04 280.13 23.6K
11:24 280.05 280.07 279.90 279.90 33.1K
11:25 279.89 279.89 279.75 279.80 35.4K
11:26 279.77 279.77 279.72 279.74 18.7K
11:27 279.81 279.92 279.81 279.92 30.2K
11:28 279.91 280.00 279.91 280.00 28.5K
11:29 280.01 280.04 279.99 280.04 34.4K
11:30 280.04 280.05 280.00 280.05 38.4K
11:31 280.06 280.26 280.06 280.23 48.9K
11:32 280.23 280.23 280.22 280.22 19.6K
11:33 280.19 280.25 280.16 280.25 68.3K
11:34 280.26 280.39 280.26 280.37 31.1K
11:35 280.41 280.47 280.36 280.47 50.2K
11:36 280.48 280.50 280.43 280.43 27.9K
11:37 280.44 280.44 280.33 280.36 29.8K
11:38 280.36 280.37 280.35 280.36 23.9K
11:39 280.35 280.35 280.31 280.33 12.2K
11:40 280.33 280.34 280.31 280.34 29.1K
11:41 280.34 280.34 280.14 280.14 59.4K
11:42 280.15 280.17 280.06 280.06 33.0K
11:43 280.03 280.13 279.98 280.12 28.0K
11:44 280.13 280.20 280.13 280.18 18.6K
11:45 280.17 280.20 280.09 280.09 62.8K
11:46 280.10 280.27 280.10 280.27 32.3K
11:47 280.27 280.29 280.27 280.27 23.4K
11:48 280.28 280.29 280.17 280.17 61.3K
11:49 280.14 280.14 280.06 280.06 59.1K
11:50 279.99 280.02 279.93 280.02 80.2K
11:51 280.02 280.04 279.92 279.92 46.0K
11:52 279.92 280.07 279.92 280.07 55.8K
11:53 280.07 280.15 280.07 280.15 33.1K
11:54 280.19 280.19 279.97 279.99 54.2K
11:55 280.02 280.08 280.02 280.05 57.2K
11:56 280.05 280.08 279.98 280.03 45.1K
11:57 280.04 280.04 279.99 280.00 16.9K
11:58 279.98 279.99 279.93 279.99 69.5K
11:59 279.99 280.00 279.83 279.84 38.8K
12:00 279.82 279.82 279.75 279.75 73.2K
12:01 279.71 279.73 279.66 279.69 36.2K
12:02 279.69 279.69 279.38 279.38 53.4K
12:03 279.36 279.36 279.34 279.36 15.0K
12:04 279.36 279.39 279.33 279.39 51.2K
12:05 279.39 279.39 279.30 279.33 59.8K
12:06 279.33 279.41 279.30 279.41 55.4K
12:07 279.41 279.42 279.41 279.41 38.7K
12:08 279.41 279.45 279.38 279.39 42.8K
12:09 279.40 279.40 279.29 279.29 32.9K
12:10 279.29 279.29 279.09 279.09 103.4K
12:11 279.09 279.20 279.09 279.20 28.5K
12:12 279.21 279.32 279.21 279.21 43.0K
12:13 279.20 279.26 279.19 279.25 24.1K
12:14 279.21 279.23 279.14 279.15 23.0K
12:15 279.15 279.16 279.13 279.14 26.4K
12:16 279.14 279.17 279.11 279.17 76.6K
12:17 279.19 279.20 279.13 279.13 37.5K
12:18 279.10 279.14 279.09 279.10 39.5K
12:19 279.09 279.09 279.01 279.01 54.7K
12:20 279.00 279.00 278.90 278.90 63.6K
12:21 278.91 278.92 278.88 278.92 41.3K
12:22 278.92 279.06 278.92 278.98 37.9K
12:23 278.98 279.00 278.98 279.00 19.8K
12:24 278.91 278.92 278.88 278.92 47.5K
12:25 278.93 279.15 278.93 279.15 51.5K
12:26 279.15 279.17 279.13 279.13 24.4K
12:27 279.14 279.28 279.13 279.28 49.1K
12:28 279.28 279.30 279.20 279.20 44.0K
12:29 279.19 279.22 279.19 279.21 14.9K
12:30 279.19 279.26 279.17 279.26 36.8K
12:31 279.27 279.28 279.15 279.15 35.9K
12:32 279.15 279.20 279.09 279.09 53.5K
12:33 279.07 279.10 279.04 279.09 28.4K
12:34 279.10 279.12 279.07 279.08 26.4K
12:35 279.07 279.08 279.06 279.06 21.6K
12:36 279.06 279.08 279.06 279.07 27.0K
12:37 279.07 279.17 279.07 279.17 42.7K
12:38 279.18 279.18 279.09 279.09 27.2K
12:39 279.13 279.14 279.11 279.14 24.5K
12:40 279.15 279.17 279.06 279.06 35.0K
12:41 279.05 279.06 279.01 279.01 31.3K
12:42 279.01 279.02 278.99 279.01 54.9K
12:43 279.00 279.03 279.00 279.01 27.9K
12:44 279.03 279.03 278.97 278.97 61.6K
12:45 278.96 278.97 278.82 278.82 40.7K
12:46 278.82 278.82 278.74 278.74 25.3K
12:47 278.71 278.73 278.69 278.71 69.2K
12:48 278.71 278.80 278.71 278.80 31.2K
12:49 278.80 278.83 278.79 278.83 19.6K
12:50 278.83 278.94 278.83 278.94 30.8K
12:51 278.94 279.01 278.94 278.99 33.9K
12:52 279.00 279.00 278.90 278.92 23.9K
12:53 278.92 278.94 278.88 278.88 19.1K
12:54 278.88 278.88 278.81 278.81 46.8K
12:55 278.80 278.80 278.77 278.79 31.4K
12:56 278.80 278.80 278.73 278.74 29.9K
12:57 278.73 278.74 278.64 278.64 32.0K
12:58 278.64 278.86 278.64 278.86 35.9K
12:59 278.87 278.90 278.84 278.87 22.6K
13:00 278.88 278.95 278.88 278.92 121.2K
13:01 278.93 278.93 278.77 278.77 74.8K
13:02 278.82 278.82 278.65 278.69 46.4K
13:03 278.69 278.73 278.66 278.66 19.9K
13:04 278.66 278.67 278.64 278.66 15.4K
13:05 278.66 278.67 278.64 278.65 12.3K
13:06 278.65 278.66 278.63 278.63 25.5K
13:07 278.63 278.63 278.59 278.62 21.5K
13:08 278.62 278.70 278.62 278.70 30.0K
13:09 278.70 278.70 278.67 278.68 22.6K
13:10 278.71 278.72 278.71 278.71 22.8K
13:11 278.72 278.77 278.72 278.77 45.7K
13:12 278.81 278.83 278.80 278.83 25.6K
13:13 278.83 278.83 278.77 278.77 26.2K
13:14 278.78 278.79 278.75 278.75 21.8K
13:15 278.73 278.76 278.69 278.76 47.1K
13:16 278.76 278.76 278.72 278.75 22.7K
13:17 278.75 278.80 278.75 278.79 12.6K
13:18 278.81 278.87 278.81 278.86 30.8K
13:19 278.82 278.85 278.82 278.85 20.5K
13:20 278.86 278.86 278.74 278.74 29.3K
13:21 278.74 278.75 278.74 278.74 9.6K
13:22 278.74 278.77 278.71 278.72 28.0K
13:23 278.72 278.73 278.70 278.71 17.0K
13:24 278.72 278.72 278.64 278.69 37.2K
13:25 278.69 278.80 278.69 278.80 28.7K
13:26 278.78 278.83 278.78 278.83 31.3K
13:27 278.81 278.81 278.78 278.78 28.6K
13:28 278.77 278.79 278.76 278.78 20.4K
13:29 278.79 278.79 278.76 278.77 22.6K
13:30 278.73 278.78 278.73 278.78 42.1K
13:31 278.78 278.78 278.72 278.78 35.6K
13:32 278.77 278.87 278.77 278.87 34.7K
13:33 278.86 278.86 278.77 278.77 24.4K
13:34 278.78 278.90 278.76 278.90 45.0K
13:35 278.91 278.93 278.90 278.90 22.3K
13:36 278.91 278.95 278.91 278.94 3.4K
13:37 278.94 279.00 278.94 279.00 42.5K
13:38 279.00 279.00 278.90 278.92 29.1K
13:39 278.92 279.03 278.92 279.03 28.3K
13:40 279.03 279.06 279.03 279.04 18.0K
13:41 279.02 279.02 278.98 279.00 24.4K
13:42 278.99 278.99 278.97 278.99 17.9K
13:43 278.99 278.99 278.93 278.97 36.2K
13:44 278.99 279.01 278.99 279.01 21.7K
13:45 279.00 279.08 279.00 279.08 27.9K
13:46 279.08 279.17 279.08 279.16 23.3K
13:47 279.15 279.18 279.15 279.18 12.2K
13:48 279.17 279.17 279.10 279.10 45.6K
13:49 279.07 279.07 279.04 279.07 22.3K
13:50 279.09 279.22 279.09 279.21 44.5K
13:51 279.22 279.25 279.21 279.22 26.9K
13:52 279.21 279.22 279.17 279.17 18.9K
13:53 279.19 279.24 279.19 279.24 22.4K
13:54 279.23 279.24 279.21 279.22 21.6K
13:55 279.22 279.23 279.16 279.16 23.7K
13:56 279.17 279.19 279.10 279.10 44.7K
13:57 279.09 279.16 279.09 279.16 42.4K
13:58 279.15 279.18 279.14 279.18 21.9K
13:59 279.19 279.19 279.10 279.10 45.9K
14:00 279.10 279.15 279.10 279.11 33.7K
14:01 279.09 279.14 279.09 279.14 22.9K
14:02 279.15 279.15 279.02 279.02 54.1K
14:03 279.02 279.02 278.88 278.88 47.2K
14:04 278.88 278.88 278.79 278.84 44.8K
14:05 278.84 278.84 278.80 278.80 19.5K
14:06 278.80 278.81 278.78 278.79 34.6K
14:07 278.79 278.79 278.70 278.70 27.3K
14:08 278.70 278.81 278.70 278.81 45.4K
14:09 278.80 278.86 278.80 278.86 21.5K
14:10 278.83 278.83 278.78 278.81 33.5K
14:11 278.81 278.82 278.79 278.81 30.2K
14:12 278.81 278.82 278.75 278.75 30.7K
14:13 278.75 278.75 278.71 278.71 27.1K
14:14 278.71 278.71 278.67 278.67 30.1K
14:15 278.70 278.73 278.67 278.67 39.3K
14:16 278.67 278.72 278.67 278.70 21.8K
14:17 278.70 278.70 278.66 278.66 20.5K
14:18 278.70 278.75 278.70 278.71 35.7K
14:19 278.72 278.76 278.72 278.76 22.6K
14:20 278.77 278.80 278.76 278.80 17.3K
14:21 278.80 278.80 278.72 278.72 36.6K
14:22 278.70 278.70 278.63 278.63 55.5K
14:23 278.63 278.72 278.62 278.72 36.3K
14:24 278.72 278.72 278.69 278.70 54.6K
14:25 278.72 278.75 278.72 278.73 25.5K
14:26 278.73 278.74 278.72 278.72 21.2K
14:27 278.71 278.71 278.65 278.70 40.7K
14:28 278.70 278.75 278.70 278.75 26.0K
14:29 278.75 278.90 278.75 278.90 47.5K
14:30 278.91 278.97 278.90 278.97 30.2K
14:31 278.96 278.96 278.92 278.95 29.5K
14:32 278.95 278.95 278.93 278.93 20.6K
14:33 278.92 278.93 278.85 278.85 37.9K
14:34 278.84 278.84 278.79 278.80 36.5K
14:35 278.79 278.82 278.77 278.77 43.2K
14:36 278.76 278.77 278.74 278.75 18.9K
14:37 278.75 278.75 278.73 278.74 25.1K
14:38 278.74 278.77 278.74 278.77 29.2K
14:39 278.76 278.78 278.75 278.78 37.5K
14:40 278.77 278.77 278.73 278.75 41.8K
14:41 278.75 278.75 278.66 278.66 62.3K
14:42 278.66 278.67 278.65 278.65 35.9K
14:43 278.64 278.64 278.56 278.61 65.7K
14:44 278.61 278.63 278.59 278.62 24.6K
14:45 278.61 278.61 278.59 278.61 81.1K
14:46 278.61 278.62 278.56 278.59 35.7K
14:47 278.57 278.57 278.50 278.50 49.0K
14:48 278.45 278.65 278.44 278.64 56.8K
14:49 278.65 278.66 278.52 278.54 33.3K
14:50 278.55 278.62 278.55 278.62 24.0K
14:51 278.62 278.66 278.62 278.66 21.5K
14:52 278.66 278.66 278.56 278.57 43.9K
14:53 278.57 278.60 278.57 278.59 16.3K
14:54 278.60 278.68 278.60 278.68 26.2K
14:55 278.70 278.70 278.68 278.69 28.9K
14:56 278.68 278.73 278.68 278.73 20.5K
14:57 278.73 278.73 278.62 278.64 37.9K
14:58 278.64 278.64 278.60 278.62 40.4K
14:59 278.63 278.68 278.63 278.68 28.3K
15:00 278.69 278.81 278.69 278.81 38.9K
15:01 278.81 278.82 278.78 278.82 23.8K
15:02 278.85 278.91 278.85 278.90 35.6K
15:03 278.92 278.92 278.86 278.86 92.7K
15:04 278.85 278.85 278.81 278.81 25.7K
15:05 278.80 278.92 278.80 278.92 55.8K
15:06 278.92 278.92 278.90 278.92 28.3K
15:07 278.92 278.92 278.88 278.88 60.2K
15:08 278.88 278.88 278.85 278.86 36.3K
15:09 278.85 278.86 278.85 278.86 47.8K
15:10 278.84 278.85 278.82 278.82 53.0K
15:11 278.82 278.82 278.69 278.69 45.6K
15:12 278.65 278.71 278.63 278.70 53.5K
15:13 278.69 278.69 278.60 278.63 35.9K
15:14 278.65 278.79 278.65 278.77 46.8K
15:15 278.79 278.82 278.78 278.82 30.9K
15:16 278.83 278.83 278.79 278.79 52.2K
15:17 278.80 278.81 278.74 278.74 153.1K
15:18 278.71 278.74 278.70 278.73 102.5K
15:19 278.74 278.75 278.67 278.71 41.2K
15:20 278.71 278.73 278.70 278.73 44.5K
15:21 278.72 278.72 278.56 278.56 123.3K
15:22 278.56 278.56 278.40 278.43 179.1K
15:23 278.43 278.44 278.38 278.43 60.9K
15:24 278.43 278.44 278.31 278.31 47.4K
15:25 278.30 278.30 278.21 278.26 45.1K
15:26 278.25 278.31 278.21 278.31 58.7K
15:27 278.31 278.32 278.20 278.21 56.3K
15:28 278.22 278.28 278.22 278.22 95.5K
15:29 278.24 278.32 278.24 278.32 88.4K
15:30 278.32 278.37 278.30 278.32 65.0K
15:31 278.35 278.35 278.27 278.32 56.9K
15:32 278.34 278.37 278.32 278.37 60.5K
15:33 278.38 278.45 278.38 278.45 54.8K
15:34 278.44 278.47 278.43 278.43 58.3K
15:35 278.42 278.47 278.42 278.47 100.8K
15:36 278.47 278.52 278.47 278.52 70.9K
15:37 278.52 278.61 278.52 278.60 84.5K
15:38 278.61 278.62 278.61 278.62 41.2K
15:39 278.62 278.62 278.57 278.57 70.4K
15:40 278.59 278.65 278.59 278.65 87.9K
15:41 278.65 278.65 278.61 278.65 73.7K
15:42 278.65 278.83 278.64 278.83 128.3K
15:43 278.85 278.88 278.80 278.80 92.8K
15:44 278.79 278.79 278.70 278.71 100.9K
15:45 278.71 278.76 278.68 278.71 154.3K
15:46 278.72 278.74 278.59 278.59 107.3K
15:47 278.62 278.63 278.60 278.63 74.8K
15:48 278.61 278.61 278.54 278.57 103.3K
15:49 278.56 278.59 278.50 278.59 158.4K
15:50 278.70 278.96 278.70 278.92 276.7K
15:51 279.02 279.32 279.02 279.32 201.1K
15:52 279.34 279.42 279.24 279.24 188.8K
15:53 279.23 279.23 279.10 279.10 151.5K
15:54 279.10 279.21 279.09 279.21 217.6K
15:55 279.26 279.30 279.04 279.14 350.9K
15:56 279.18 279.21 279.15 279.21 274.0K
15:57 279.24 279.31 279.24 279.30 419.5K
15:58 279.30 279.38 279.30 279.38 508.6K
15:59 279.42 279.49 279.38 279.49 7,734.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据