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
09:30 278.65 278.71 278.52 278.66 203.5K
09:31 278.67 279.60 278.67 279.60 62.1K
09:32 279.62 279.67 279.26 279.37 68.0K
09:33 279.38 279.44 279.34 279.37 18.5K
09:34 279.35 279.37 279.17 279.19 48.1K
09:35 279.18 279.26 279.16 279.26 25.4K
09:36 279.27 279.36 279.25 279.36 49.3K
09:37 279.36 279.39 279.33 279.36 31.5K
09:38 279.33 279.36 279.16 279.16 30.1K
09:39 279.15 279.16 279.00 279.02 49.3K
09:40 279.01 279.02 278.70 278.71 61.3K
09:41 278.72 278.72 278.63 278.63 31.0K
09:42 278.64 278.64 278.54 278.58 25.4K
09:43 278.56 278.59 278.49 278.59 30.3K
09:44 278.61 278.65 278.60 278.60 25.9K
09:45 278.66 278.67 278.00 278.00 76.0K
09:46 277.99 277.99 277.84 277.95 27.8K
09:47 277.98 278.05 277.97 278.01 41.0K
09:48 277.99 278.26 277.98 278.26 34.7K
09:49 278.28 278.33 278.21 278.21 31.8K
09:50 278.22 278.23 278.19 278.21 15.3K
09:51 278.20 278.20 278.09 278.15 22.2K
09:52 278.16 278.17 278.05 278.05 53.6K
09:53 278.06 278.09 277.82 277.82 105.2K
09:54 277.82 277.90 277.82 277.86 29.8K
09:55 277.86 278.19 277.86 278.19 42.2K
09:56 278.24 278.24 278.02 278.02 33.6K
09:57 278.01 278.02 277.91 277.98 20.9K
09:58 277.98 277.98 277.93 277.93 30.5K
09:59 277.93 278.07 277.91 278.04 59.7K
10:00 277.99 278.01 277.93 278.01 42.6K
10:01 277.99 278.05 277.97 278.05 45.0K
10:02 278.13 278.17 278.08 278.13 54.1K
10:03 278.12 278.13 278.01 278.01 78.5K
10:04 278.01 278.02 277.88 277.93 64.6K
10:05 277.89 278.03 277.88 278.01 48.1K
10:06 278.00 278.00 277.85 277.87 27.4K
10:07 277.89 277.90 277.82 277.82 34.1K
10:08 277.83 278.05 277.83 278.05 60.5K
10:09 278.06 278.08 278.02 278.06 49.7K
10:10 278.06 278.07 277.97 277.99 28.6K
10:11 278.05 278.33 278.05 278.33 118.5K
10:12 278.33 278.33 278.27 278.32 28.2K
10:13 278.32 278.41 278.29 278.29 40.5K
10:14 278.27 278.27 278.18 278.20 50.8K
10:15 278.21 278.34 278.20 278.34 60.8K
10:16 278.35 278.36 278.30 278.30 93.3K
10:17 278.29 278.29 278.13 278.13 24.5K
10:18 278.12 278.12 278.02 278.02 35.8K
10:19 278.05 278.30 278.05 278.29 38.9K
10:20 278.30 278.31 278.17 278.18 41.9K
10:21 278.21 278.41 278.21 278.41 51.9K
10:22 278.42 278.44 278.39 278.44 25.1K
10:23 278.43 278.47 278.38 278.38 27.4K
10:24 278.36 278.39 278.35 278.39 69.2K
10:25 278.37 278.38 278.27 278.34 44.4K
10:26 278.34 278.34 278.10 278.10 25.1K
10:27 278.10 278.16 278.10 278.14 29.1K
10:28 278.13 278.13 278.04 278.09 33.8K
10:29 278.09 278.11 278.03 278.05 33.9K
10:30 278.05 278.10 278.03 278.09 22.0K
10:31 278.10 278.13 277.90 277.90 31.0K
10:32 277.90 277.99 277.88 277.98 27.1K
10:33 277.96 277.96 277.86 277.86 25.8K
10:34 277.80 277.80 277.76 277.80 33.2K
10:35 277.82 277.85 277.69 277.69 68.8K
10:36 277.68 277.73 277.66 277.72 23.7K
10:37 277.71 277.87 277.70 277.87 48.7K
10:38 277.91 277.96 277.84 277.96 25.7K
10:39 277.96 277.96 277.90 277.93 16.5K
10:40 277.94 278.07 277.94 278.04 27.6K
10:41 278.03 278.10 278.02 278.10 21.0K
10:42 278.10 278.19 278.10 278.19 24.5K
10:43 278.19 278.20 278.12 278.12 31.3K
10:44 278.11 278.14 278.11 278.14 18.9K
10:45 278.15 278.30 278.14 278.30 33.8K
10:46 278.30 278.35 278.29 278.35 42.1K
10:47 278.35 278.44 278.35 278.44 28.5K
10:48 278.45 278.51 278.45 278.51 35.8K
10:49 278.55 278.60 278.55 278.57 67.1K
10:50 278.55 278.68 278.55 278.67 61.6K
10:51 278.65 278.68 278.49 278.49 73.3K
10:52 278.48 278.53 278.45 278.51 30.7K
10:53 278.51 278.62 278.51 278.62 25.5K
10:54 278.64 278.73 278.63 278.69 58.3K
10:55 278.69 278.70 278.59 278.69 60.3K
10:56 278.69 278.69 278.61 278.65 130.8K
10:57 278.63 278.63 278.52 278.55 28.0K
10:58 278.56 278.56 278.46 278.51 27.4K
10:59 278.51 278.59 278.51 278.59 36.4K
11:00 278.58 278.67 278.57 278.67 37.9K
11:01 278.67 278.81 278.67 278.80 47.3K
11:02 278.80 278.84 278.67 278.70 69.5K
11:03 278.73 278.82 278.72 278.80 52.0K
11:04 278.87 278.94 278.87 278.94 31.8K
11:05 278.93 278.93 278.87 278.92 73.9K
11:06 278.95 278.97 278.88 278.88 29.7K
11:07 278.87 278.88 278.86 278.86 23.7K
11:08 278.86 278.96 278.79 278.88 103.3K
11:09 278.85 278.85 278.80 278.80 39.0K
11:10 278.80 278.80 278.77 278.77 53.5K
11:11 278.77 278.84 278.76 278.83 47.4K
11:12 278.82 278.82 278.70 278.70 135.0K
11:13 278.70 278.78 278.70 278.76 28.1K
11:14 278.77 278.82 278.76 278.82 39.7K
11:15 278.82 278.82 278.72 278.72 43.2K
11:16 278.72 278.73 278.71 278.72 17.9K
11:17 278.75 278.81 278.75 278.81 34.0K
11:18 278.81 278.83 278.81 278.83 14.6K
11:19 278.82 278.82 278.73 278.74 28.4K
11:20 278.74 278.80 278.74 278.80 29.3K
11:21 278.79 278.85 278.79 278.84 32.5K
11:22 278.83 278.90 278.83 278.90 34.0K
11:23 278.90 278.92 278.88 278.89 22.6K
11:24 278.89 278.94 278.89 278.94 22.4K
11:25 278.94 278.96 278.89 278.96 37.1K
11:26 278.98 279.00 278.97 278.97 40.6K
11:27 278.97 279.03 278.95 279.03 38.9K
11:28 279.03 279.03 278.96 278.97 32.1K
11:29 278.98 278.98 278.93 278.96 34.8K
11:30 279.02 279.04 278.95 278.95 41.9K
11:31 278.92 278.99 278.92 278.99 29.3K
11:32 278.99 279.05 278.97 278.99 67.7K
11:33 278.97 278.98 278.88 278.88 25.5K
11:34 278.88 278.88 278.75 278.75 127.1K
11:35 278.75 278.76 278.72 278.76 27.0K
11:36 278.75 278.75 278.67 278.69 32.6K
11:37 278.68 278.74 278.68 278.74 35.5K
11:38 278.75 278.76 278.74 278.74 17.8K
11:39 278.74 278.78 278.74 278.78 23.0K
11:40 278.79 278.82 278.79 278.82 19.0K
11:41 278.82 278.85 278.81 278.82 30.2K
11:42 278.82 278.83 278.78 278.78 15.2K
11:43 278.77 278.77 278.68 278.71 51.8K
11:44 278.73 278.73 278.70 278.71 14.5K
11:45 278.71 278.71 278.69 278.69 15.3K
11:46 278.65 278.65 278.53 278.53 41.2K
11:47 278.54 278.68 278.53 278.68 26.9K
11:48 278.68 278.69 278.62 278.65 31.4K
11:49 278.65 278.66 278.63 278.64 14.1K
11:50 278.64 278.70 278.64 278.66 30.9K
11:51 278.65 278.67 278.61 278.67 37.9K
11:52 278.69 278.71 278.68 278.69 25.6K
11:53 278.66 278.67 278.54 278.54 29.8K
11:54 278.54 278.54 278.42 278.42 28.2K
11:55 278.43 278.47 278.43 278.46 15.1K
11:56 278.47 278.47 278.40 278.40 20.7K
11:57 278.35 278.46 278.35 278.45 29.0K
11:58 278.45 278.45 278.44 278.44 12.0K
11:59 278.44 278.45 278.43 278.45 10.5K
12:00 278.45 278.46 278.44 278.46 16.2K
12:01 278.50 278.55 278.50 278.55 24.6K
12:02 278.55 278.55 278.45 278.46 22.2K
12:03 278.46 278.48 278.46 278.46 9.5K
12:04 278.44 278.49 278.40 278.49 25.5K
12:05 278.49 278.52 278.38 278.38 27.2K
12:06 278.34 278.34 278.29 278.34 23.7K
12:07 278.34 278.34 278.23 278.23 22.0K
12:08 278.22 278.22 278.18 278.19 40.6K
12:09 278.19 278.37 278.19 278.37 97.5K
12:10 278.37 278.45 278.37 278.45 15.8K
12:11 278.44 278.47 278.44 278.47 48.6K
12:12 278.47 278.47 278.43 278.45 27.0K
12:13 278.45 278.45 278.38 278.38 18.9K
12:14 278.37 278.41 278.37 278.41 12.8K
12:15 278.41 278.42 278.35 278.35 18.2K
12:16 278.34 278.34 278.27 278.30 18.9K
12:17 278.32 278.35 278.32 278.35 192.5K
12:18 278.34 278.39 278.31 278.39 26.3K
12:19 278.40 278.40 278.27 278.31 48.1K
12:20 278.32 278.41 278.32 278.41 51.8K
12:21 278.41 278.42 278.39 278.42 38.6K
12:22 278.41 278.41 278.24 278.24 44.0K
12:23 278.24 278.26 278.23 278.26 64.6K
12:24 278.26 278.28 278.21 278.21 24.3K
12:25 278.21 278.30 278.21 278.29 33.0K
12:26 278.29 278.31 278.28 278.28 30.4K
12:27 278.28 278.28 278.22 278.26 16.5K
12:28 278.26 278.26 278.12 278.12 39.2K
12:29 278.14 278.14 278.03 278.03 24.0K
12:30 278.03 278.09 278.03 278.09 44.1K
12:31 278.08 278.09 278.07 278.07 24.2K
12:32 278.03 278.03 277.87 277.87 57.8K
12:33 277.86 277.93 277.86 277.93 23.6K
12:34 277.95 277.95 277.95 277.95 25.1K
12:35 277.95 277.95 277.78 277.78 32.4K
12:36 277.78 277.78 277.74 277.74 17.4K
12:37 277.74 277.74 277.71 277.71 20.5K
12:38 277.69 277.71 277.65 277.71 32.7K
12:39 277.72 277.73 277.70 277.73 11.6K
12:40 277.72 277.86 277.72 277.86 47.9K
12:41 277.86 277.86 277.78 277.80 23.7K
12:42 277.82 277.85 277.82 277.84 13.5K
12:43 277.84 277.84 277.72 277.72 25.4K
12:44 277.71 277.71 277.64 277.66 20.5K
12:45 277.66 277.67 277.62 277.62 19.3K
12:46 277.62 277.65 277.61 277.65 28.1K
12:47 277.64 277.64 277.60 277.60 17.4K
12:48 277.60 277.64 277.59 277.64 22.6K
12:49 277.64 277.64 277.62 277.63 13.7K
12:50 277.63 277.63 277.61 277.63 15.7K
12:51 277.63 277.68 277.63 277.67 15.8K
12:52 277.68 277.68 277.53 277.53 49.0K
12:53 277.52 277.61 277.52 277.61 28.0K
12:54 277.61 277.69 277.60 277.68 27.2K
12:55 277.69 277.73 277.69 277.73 20.2K
12:56 277.73 277.73 277.70 277.73 24.8K
12:57 277.72 277.75 277.72 277.74 15.7K
12:58 277.74 277.75 277.66 277.66 38.6K
12:59 277.66 277.67 277.62 277.62 157.9K
13:00 277.65 277.73 277.64 277.64 606.6K
13:01 277.64 277.65 277.51 277.51 42.7K
13:02 277.50 277.50 277.43 277.46 67.7K
13:03 277.46 277.46 277.31 277.31 31.5K
13:04 277.31 277.31 277.29 277.29 24.2K
13:05 277.28 277.31 277.27 277.28 41.7K
13:06 277.27 277.30 277.23 277.23 58.3K
13:07 277.23 277.23 277.15 277.16 23.1K
13:08 277.17 277.23 277.15 277.22 28.6K
13:09 277.22 277.23 277.21 277.21 27.2K
13:10 277.20 277.20 277.15 277.16 30.1K
13:11 277.17 277.17 277.13 277.13 34.3K
13:12 277.11 277.13 277.11 277.12 23.2K
13:13 277.12 277.23 277.12 277.23 28.9K
13:14 277.23 277.25 277.19 277.23 22.6K
13:15 277.24 277.29 277.24 277.29 33.1K
13:16 277.29 277.36 277.29 277.36 23.5K
13:17 277.37 277.38 277.35 277.38 14.1K
13:18 277.38 277.41 277.38 277.40 20.1K
13:19 277.40 277.40 277.29 277.29 27.0K
13:20 277.29 277.35 277.29 277.35 32.4K
13:21 277.35 277.38 277.35 277.38 22.3K
13:22 277.38 277.49 277.38 277.48 28.2K
13:23 277.48 277.51 277.48 277.51 15.8K
13:24 277.52 277.52 277.49 277.49 19.0K
13:25 277.51 277.52 277.49 277.50 19.7K
13:26 277.50 277.52 277.50 277.52 17.5K
13:27 277.52 277.60 277.51 277.60 24.3K
13:28 277.59 277.61 277.59 277.61 10.3K
13:29 277.61 277.61 277.55 277.56 22.4K
13:30 277.56 277.58 277.49 277.49 30.1K
13:31 277.49 277.52 277.47 277.52 21.2K
13:32 277.52 277.56 277.52 277.55 26.7K
13:33 277.55 277.55 277.51 277.52 31.4K
13:34 277.52 277.60 277.52 277.59 20.2K
13:35 277.59 277.59 277.51 277.59 62.3K
13:36 277.59 277.64 277.59 277.64 18.1K
13:37 277.65 277.67 277.64 277.64 26.1K
13:38 277.64 277.67 277.64 277.66 22.9K
13:39 277.67 277.68 277.62 277.63 33.5K
13:40 277.63 277.63 277.58 277.58 26.4K
13:41 277.58 277.60 277.55 277.59 45.4K
13:42 277.60 277.69 277.59 277.68 27.8K
13:43 277.70 277.80 277.70 277.78 31.8K
13:44 277.79 277.81 277.76 277.77 25.6K
13:45 277.78 277.85 277.78 277.85 32.4K
13:46 277.86 277.88 277.86 277.88 41.6K
13:47 277.87 277.88 277.77 277.77 45.5K
13:48 277.77 277.77 277.73 277.74 24.4K
13:49 277.72 277.72 277.66 277.66 30.4K
13:50 277.65 277.65 277.56 277.56 27.4K
13:51 277.57 277.64 277.57 277.64 27.1K
13:52 277.64 277.67 277.64 277.67 17.3K
13:53 277.67 277.69 277.55 277.55 37.9K
13:54 277.55 277.55 277.49 277.50 15.4K
13:55 277.50 277.50 277.48 277.50 23.9K
13:56 277.49 277.55 277.48 277.55 26.9K
13:57 277.56 277.57 277.53 277.53 22.9K
13:58 277.53 277.53 277.50 277.50 47.4K
13:59 277.49 277.50 277.48 277.48 20.3K
14:00 277.48 277.51 277.47 277.51 22.7K
14:01 277.51 277.70 277.51 277.70 31.6K
14:02 277.72 277.84 277.72 277.84 30.9K
14:03 277.84 277.87 277.81 277.82 34.4K
14:04 277.82 277.88 277.82 277.88 50.8K
14:05 277.89 277.90 277.87 277.87 14.3K
14:06 277.91 278.01 277.91 278.00 54.8K
14:07 278.02 278.07 278.02 278.07 30.7K
14:08 278.07 278.10 278.07 278.09 36.7K
14:09 278.09 278.10 278.05 278.06 36.0K
14:10 278.03 278.03 277.99 278.00 27.7K
14:11 278.00 278.02 277.99 278.01 28.9K
14:12 278.01 278.02 278.00 278.01 17.3K
14:13 278.02 278.03 278.01 278.02 27.8K
14:14 278.03 278.07 278.03 278.05 30.6K
14:15 278.06 278.13 278.06 278.13 34.2K
14:16 278.13 278.28 278.13 278.28 32.3K
14:17 278.29 278.33 278.28 278.33 36.5K
14:18 278.33 278.38 278.33 278.38 28.2K
14:19 278.38 278.38 278.31 278.32 46.9K
14:20 278.32 278.34 278.30 278.30 29.2K
14:21 278.30 278.33 278.28 278.28 33.0K
14:22 278.28 278.28 278.27 278.28 20.2K
14:23 278.31 278.37 278.31 278.36 33.8K
14:24 278.36 278.41 278.36 278.41 72.5K
14:25 278.40 278.44 278.35 278.43 84.2K
14:26 278.43 278.45 278.43 278.43 19.9K
14:27 278.44 278.45 278.43 278.44 152.2K
14:28 278.43 278.43 278.34 278.34 24.8K
14:29 278.33 278.33 278.23 278.23 25.2K
14:30 278.20 278.22 278.18 278.21 29.1K
14:31 278.21 278.26 278.21 278.26 26.9K
14:32 278.26 278.35 278.26 278.35 34.1K
14:33 278.35 278.35 278.31 278.31 27.6K
14:34 278.32 278.44 278.32 278.44 31.5K
14:35 278.44 278.49 278.44 278.49 37.5K
14:36 278.48 278.49 278.48 278.49 42.0K
14:37 278.47 278.47 278.35 278.35 52.0K
14:38 278.35 278.35 278.32 278.34 22.5K
14:39 278.35 278.41 278.35 278.40 29.4K
14:40 278.41 278.43 278.40 278.43 21.1K
14:41 278.45 278.48 278.43 278.43 31.1K
14:42 278.41 278.41 278.36 278.37 26.6K
14:43 278.37 278.37 278.28 278.28 25.4K
14:44 278.29 278.30 278.28 278.30 27.9K
14:45 278.30 278.31 278.27 278.30 52.0K
14:46 278.32 278.37 278.31 278.37 51.3K
14:47 278.35 278.35 278.25 278.26 23.0K
14:48 278.27 278.32 278.23 278.32 185.0K
14:49 278.32 278.32 278.31 278.31 21.2K
14:50 278.36 278.47 278.36 278.47 37.3K
14:51 278.46 278.50 278.46 278.50 31.1K
14:52 278.50 278.52 278.50 278.50 33.4K
14:53 278.45 278.45 278.37 278.37 41.3K
14:54 278.37 278.37 278.34 278.35 22.1K
14:55 278.35 278.35 278.28 278.28 32.8K
14:56 278.27 278.27 278.18 278.18 30.9K
14:57 278.18 278.19 278.13 278.13 33.1K
14:58 278.13 278.13 278.04 278.08 50.7K
14:59 278.08 278.13 278.08 278.13 28.0K
15:00 278.14 278.18 278.08 278.08 619.8K
15:01 278.07 278.13 278.07 278.13 22.0K
15:02 278.14 278.15 277.97 277.97 61.9K
15:03 277.98 278.11 277.98 278.11 34.2K
15:04 278.06 278.06 277.94 277.94 37.0K
15:05 277.93 277.93 277.85 277.85 37.4K
15:06 277.85 277.86 277.83 277.83 29.2K
15:07 277.82 277.97 277.82 277.95 50.3K
15:08 277.93 278.10 277.92 278.10 41.5K
15:09 278.09 278.16 278.09 278.16 36.7K
15:10 278.17 278.23 278.17 278.23 36.8K
15:11 278.27 278.27 278.25 278.26 46.8K
15:12 278.26 278.26 278.22 278.24 35.8K
15:13 278.24 278.24 278.19 278.21 44.7K
15:14 278.23 278.27 278.23 278.26 42.6K
15:15 278.27 278.28 278.23 278.28 40.1K
15:16 278.27 278.35 278.27 278.35 86.2K
15:17 278.35 278.35 278.30 278.30 72.5K
15:18 278.29 278.32 278.29 278.32 32.1K
15:19 278.32 278.32 278.28 278.32 62.0K
15:20 278.33 278.33 278.32 278.32 34.3K
15:21 278.31 278.31 278.29 278.29 44.3K
15:22 278.30 278.30 278.27 278.29 33.7K
15:23 278.29 278.36 278.29 278.36 38.0K
15:24 278.31 278.31 278.28 278.29 43.7K
15:25 278.32 278.37 278.31 278.37 59.5K
15:26 278.38 278.45 278.37 278.44 53.6K
15:27 278.44 278.44 278.34 278.35 38.7K
15:28 278.36 278.40 278.35 278.39 40.0K
15:29 278.39 278.41 278.39 278.40 34.2K
15:30 278.40 278.42 278.40 278.40 74.2K
15:31 278.38 278.39 278.35 278.37 48.0K
15:32 278.38 278.41 278.31 278.31 92.6K
15:33 278.31 278.41 278.31 278.41 52.4K
15:34 278.42 278.48 278.42 278.44 51.8K
15:35 278.45 278.57 278.45 278.56 52.8K
15:36 278.56 278.64 278.56 278.61 156.4K
15:37 278.61 278.64 278.60 278.60 76.7K
15:38 278.59 278.64 278.59 278.64 94.5K
15:39 278.64 278.65 278.63 278.63 95.2K
15:40 278.64 278.68 278.64 278.64 79.9K
15:41 278.65 278.72 278.64 278.70 72.0K
15:42 278.72 278.72 278.65 278.68 133.4K
15:43 278.70 278.79 278.70 278.79 99.7K
15:44 278.79 278.91 278.78 278.89 74.3K
15:45 278.85 278.85 278.76 278.80 96.6K
15:46 278.80 278.87 278.80 278.87 75.4K
15:47 278.94 278.97 278.93 278.97 70.3K
15:48 278.97 278.99 278.93 278.93 102.6K
15:49 278.91 278.92 278.87 278.91 145.2K
15:50 278.97 279.16 278.89 278.97 336.7K
15:51 279.04 279.17 279.04 279.11 133.0K
15:52 279.09 279.09 279.01 279.07 166.5K
15:53 279.11 279.16 279.07 279.07 220.7K
15:54 279.07 279.21 279.07 279.21 217.4K
15:55 279.27 279.28 279.12 279.25 478.9K
15:56 279.17 279.24 279.13 279.21 360.5K
15:57 279.19 279.19 279.00 279.00 376.8K
15:58 279.01 279.01 278.95 278.95 534.9K
15:59 278.97 279.06 278.94 279.02 8,168.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据