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
09:30 285.81 285.92 285.81 285.88 280.1K
09:31 286.09 286.11 285.91 286.08 33.7K
09:32 286.24 286.45 286.24 286.36 73.8K
09:33 286.33 286.46 286.30 286.46 37.9K
09:34 286.46 286.46 286.09 286.27 38.2K
09:35 286.31 286.35 286.22 286.31 16.0K
09:36 286.27 286.30 286.12 286.12 51.8K
09:37 286.12 286.30 286.12 286.30 38.0K
09:38 286.28 286.28 286.17 286.17 15.9K
09:39 286.13 286.13 285.98 286.08 42.4K
09:40 286.06 286.24 286.05 286.20 31.3K
09:41 286.18 286.24 286.15 286.24 24.0K
09:42 286.24 286.24 286.04 286.11 71.7K
09:43 286.17 286.22 286.13 286.14 38.5K
09:44 286.12 286.28 286.12 286.24 32.1K
09:45 286.30 286.36 286.27 286.33 41.9K
09:46 286.29 286.29 286.17 286.18 34.4K
09:47 286.17 286.27 286.17 286.26 24.7K
09:48 286.27 286.47 286.27 286.43 53.2K
09:49 286.43 286.43 286.25 286.25 54.3K
09:50 286.23 286.23 286.18 286.22 69.6K
09:51 286.23 286.27 286.13 286.27 48.0K
09:52 286.22 286.22 286.16 286.20 35.5K
09:53 286.21 286.21 286.09 286.11 25.2K
09:54 286.11 286.11 286.01 286.06 39.5K
09:55 286.05 286.05 285.97 286.03 32.5K
09:56 286.01 286.12 285.98 286.12 23.6K
09:57 286.15 286.17 286.11 286.11 60.0K
09:58 286.11 286.11 286.02 286.05 23.0K
09:59 286.07 286.07 286.02 286.05 45.9K
10:00 286.10 286.10 285.99 286.04 59.6K
10:01 286.05 286.05 285.95 285.95 52.6K
10:02 285.94 285.94 285.84 285.84 36.4K
10:03 285.84 285.85 285.78 285.78 42.5K
10:04 285.82 286.06 285.82 286.06 85.7K
10:05 286.03 286.22 286.03 286.22 55.6K
10:06 286.23 286.27 286.21 286.27 71.2K
10:07 286.27 286.34 286.26 286.28 79.4K
10:08 286.35 286.41 286.35 286.41 142.3K
10:09 286.42 286.48 286.36 286.48 45.6K
10:10 286.50 286.55 286.48 286.50 39.4K
10:11 286.51 286.52 286.44 286.46 30.6K
10:12 286.44 286.47 286.33 286.33 39.1K
10:13 286.31 286.31 286.22 286.27 33.9K
10:14 286.26 286.26 286.18 286.19 55.9K
10:15 286.21 286.21 286.05 286.05 45.6K
10:16 286.05 286.06 286.01 286.05 33.1K
10:17 286.02 286.02 285.86 285.89 29.1K
10:18 285.87 285.93 285.87 285.93 27.1K
10:19 285.94 286.01 285.94 285.99 35.0K
10:20 285.98 285.99 285.94 285.97 38.5K
10:21 285.98 286.00 285.95 285.96 99.1K
10:22 285.97 286.14 285.97 286.07 301.6K
10:23 286.07 286.08 286.05 286.06 58.6K
10:24 286.07 286.15 286.07 286.14 72.1K
10:25 286.16 286.18 286.09 286.09 33.9K
10:26 286.05 286.08 286.03 286.04 60.8K
10:27 286.05 286.11 286.04 286.08 56.8K
10:28 286.07 286.10 286.00 286.10 36.8K
10:29 286.14 286.27 286.14 286.19 39.7K
10:30 286.18 286.18 286.10 286.15 64.2K
10:31 286.17 286.37 286.17 286.37 64.0K
10:32 286.38 286.49 286.38 286.49 45.6K
10:33 286.51 286.58 286.51 286.53 36.0K
10:34 286.53 286.55 286.51 286.52 46.6K
10:35 286.53 286.56 286.53 286.56 26.2K
10:36 286.56 286.56 286.53 286.53 66.3K
10:37 286.52 286.54 286.48 286.52 60.9K
10:38 286.52 286.54 286.50 286.50 34.4K
10:39 286.49 286.49 286.38 286.40 53.5K
10:40 286.37 286.47 286.35 286.46 90.2K
10:41 286.46 286.54 286.46 286.48 203.7K
10:42 286.48 286.50 286.43 286.50 32.5K
10:43 286.51 286.65 286.51 286.65 39.2K
10:44 286.65 286.73 286.61 286.73 39.5K
10:45 286.74 286.83 286.74 286.83 38.6K
10:46 286.83 286.94 286.83 286.94 24.6K
10:47 286.91 287.11 286.91 287.09 44.5K
10:48 287.06 287.21 287.06 287.21 28.4K
10:49 287.23 287.29 287.22 287.29 40.2K
10:50 287.28 287.30 287.27 287.27 43.6K
10:51 287.18 287.19 287.11 287.11 41.7K
10:52 287.10 287.10 286.96 286.96 24.6K
10:53 286.93 286.94 286.89 286.91 44.0K
10:54 286.92 286.93 286.90 286.90 56.6K
10:55 286.89 286.89 286.75 286.75 146.6K
10:56 286.75 286.84 286.75 286.77 40.2K
10:57 286.79 286.80 286.76 286.80 23.9K
10:58 286.83 286.84 286.81 286.82 37.7K
10:59 286.79 286.82 286.79 286.81 45.4K
11:00 286.80 286.83 286.74 286.74 40.5K
11:01 286.74 286.74 286.67 286.67 36.6K
11:02 286.65 286.66 286.58 286.58 39.3K
11:03 286.56 286.59 286.53 286.54 39.9K
11:04 286.52 286.56 286.47 286.56 42.8K
11:05 286.56 286.56 286.52 286.54 32.5K
11:06 286.45 286.47 286.43 286.45 73.3K
11:07 286.49 286.58 286.47 286.58 42.0K
11:08 286.58 286.64 286.54 286.64 37.4K
11:09 286.64 286.65 286.56 286.57 27.4K
11:10 286.56 286.66 286.56 286.63 70.2K
11:11 286.64 286.64 286.50 286.52 43.4K
11:12 286.50 286.50 286.35 286.35 32.6K
11:13 286.34 286.34 286.27 286.27 29.8K
11:14 286.26 286.26 286.15 286.19 50.8K
11:15 286.19 286.25 286.13 286.13 60.9K
11:16 286.12 286.14 286.11 286.11 36.1K
11:17 286.10 286.15 286.10 286.10 34.9K
11:18 286.11 286.12 286.07 286.08 39.6K
11:19 286.07 286.09 286.06 286.07 60.6K
11:20 286.11 286.20 286.11 286.20 64.0K
11:21 286.19 286.19 286.13 286.16 36.1K
11:22 286.15 286.15 285.97 286.03 38.5K
11:23 286.03 286.08 286.02 286.03 29.3K
11:24 286.03 286.08 286.03 286.06 31.7K
11:25 286.06 286.10 286.04 286.04 46.1K
11:26 286.03 286.05 285.96 285.96 31.6K
11:27 285.96 285.96 285.94 285.96 34.5K
11:28 285.95 285.97 285.92 285.92 57.1K
11:29 285.91 286.01 285.91 286.00 44.6K
11:30 286.00 286.11 286.00 286.05 32.5K
11:31 286.06 286.08 286.04 286.05 34.4K
11:32 286.04 286.13 286.03 286.13 147.3K
11:33 286.12 286.14 286.10 286.14 29.9K
11:34 286.15 286.15 286.01 286.03 39.1K
11:35 286.04 286.07 286.01 286.07 40.5K
11:36 286.07 286.12 286.05 286.12 41.0K
11:37 286.11 286.22 286.11 286.22 36.4K
11:38 286.22 286.31 286.22 286.31 26.9K
11:39 286.31 286.43 286.30 286.41 31.6K
11:40 286.41 286.41 286.31 286.31 38.4K
11:41 286.32 286.33 286.29 286.33 34.2K
11:42 286.31 286.41 286.31 286.41 31.7K
11:43 286.44 286.46 286.42 286.45 22.1K
11:44 286.45 286.49 286.45 286.49 26.8K
11:45 286.49 286.52 286.48 286.52 27.5K
11:46 286.51 286.72 286.51 286.72 25.1K
11:47 286.77 286.79 286.72 286.75 32.4K
11:48 286.76 286.84 286.74 286.84 33.2K
11:49 286.85 286.93 286.85 286.93 20.1K
11:50 286.93 287.02 286.93 287.02 31.6K
11:51 287.02 287.09 287.01 287.09 21.0K
11:52 287.11 287.11 287.09 287.10 24.7K
11:53 287.11 287.11 287.03 287.03 37.7K
11:54 287.02 287.03 286.97 287.02 40.3K
11:55 287.02 287.02 286.93 286.96 30.5K
11:56 286.93 287.06 286.92 287.05 32.9K
11:57 287.07 287.13 287.07 287.09 30.8K
11:58 287.09 287.09 286.96 286.96 75.4K
11:59 286.96 286.96 286.88 286.91 62.2K
12:00 286.89 286.92 286.88 286.91 35.5K
12:01 286.93 287.04 286.92 287.04 42.4K
12:02 287.02 287.19 287.02 287.19 46.8K
12:03 287.20 287.35 287.20 287.35 37.6K
12:04 287.35 287.41 287.35 287.36 40.6K
12:05 287.37 287.37 287.27 287.27 43.9K
12:06 287.28 287.42 287.25 287.40 28.8K
12:07 287.37 287.42 287.34 287.42 64.4K
12:08 287.42 287.53 287.41 287.53 42.7K
12:09 287.59 287.60 287.52 287.59 50.8K
12:10 287.61 287.61 287.56 287.58 34.9K
12:11 287.58 287.66 287.55 287.66 46.2K
12:12 287.68 287.68 287.60 287.60 40.6K
12:13 287.59 287.59 287.40 287.40 36.1K
12:14 287.39 287.39 287.27 287.30 34.1K
12:15 287.30 287.38 287.28 287.38 81.4K
12:16 287.38 287.39 287.27 287.27 30.5K
12:17 287.26 287.29 287.15 287.15 50.1K
12:18 287.15 287.18 287.12 287.12 27.9K
12:19 287.12 287.23 287.12 287.19 37.1K
12:20 287.18 287.21 287.15 287.20 30.6K
12:21 287.20 287.23 287.15 287.15 23.3K
12:22 287.15 287.28 287.15 287.28 30.4K
12:23 287.29 287.34 287.27 287.27 30.2K
12:24 287.27 287.27 287.17 287.20 26.3K
12:25 287.20 287.20 287.17 287.18 26.6K
12:26 287.18 287.24 287.18 287.23 33.8K
12:27 287.24 287.29 287.23 287.29 54.8K
12:28 287.32 287.34 287.21 287.21 35.9K
12:29 287.22 287.22 287.15 287.15 25.1K
12:30 287.14 287.28 287.12 287.28 48.4K
12:31 287.28 287.40 287.28 287.39 50.3K
12:32 287.39 287.47 287.39 287.42 38.2K
12:33 287.41 287.43 287.40 287.42 47.5K
12:34 287.42 287.57 287.42 287.57 36.8K
12:35 287.56 287.60 287.55 287.56 55.4K
12:36 287.57 287.57 287.51 287.51 50.5K
12:37 287.51 287.51 287.45 287.48 32.5K
12:38 287.48 287.52 287.46 287.47 31.0K
12:39 287.45 287.45 287.37 287.39 19.0K
12:40 287.39 287.48 287.38 287.43 21.0K
12:41 287.42 287.44 287.41 287.43 14.3K
12:42 287.42 287.42 287.35 287.35 17.4K
12:43 287.31 287.31 287.06 287.07 74.4K
12:44 287.08 287.17 287.08 287.17 33.9K
12:45 287.15 287.26 287.14 287.26 44.9K
12:46 287.27 287.28 287.21 287.21 36.7K
12:47 287.19 287.19 287.10 287.11 29.2K
12:48 287.12 287.13 287.07 287.08 35.8K
12:49 287.08 287.12 287.08 287.10 15.3K
12:50 287.11 287.14 287.08 287.08 26.6K
12:51 287.10 287.11 287.07 287.08 21.0K
12:52 287.05 287.07 287.05 287.06 15.7K
12:53 287.09 287.11 287.09 287.10 28.6K
12:54 287.10 287.16 287.10 287.11 31.4K
12:55 287.12 287.27 287.12 287.26 66.5K
12:56 287.25 287.31 287.25 287.31 34.0K
12:57 287.32 287.33 287.23 287.23 22.1K
12:58 287.23 287.32 287.23 287.32 22.4K
12:59 287.32 287.33 287.31 287.31 25.1K
13:00 287.27 287.36 287.25 287.36 46.2K
13:01 287.40 287.45 287.37 287.45 93.1K
13:02 287.44 287.44 287.32 287.34 42.1K
13:03 287.32 287.32 287.23 287.28 27.8K
13:04 287.28 287.39 287.27 287.39 26.4K
13:05 287.40 287.43 287.37 287.37 38.0K
13:06 287.36 287.36 287.31 287.35 21.9K
13:07 287.36 287.44 287.36 287.41 34.9K
13:08 287.41 287.42 287.40 287.42 20.0K
13:09 287.42 287.51 287.41 287.51 39.6K
13:10 287.52 287.57 287.52 287.54 30.1K
13:11 287.54 287.55 287.53 287.53 27.9K
13:12 287.53 287.57 287.53 287.57 23.0K
13:13 287.58 287.62 287.56 287.56 42.8K
13:14 287.56 287.60 287.56 287.60 24.1K
13:15 287.62 287.67 287.61 287.67 32.1K
13:16 287.68 287.72 287.68 287.69 34.3K
13:17 287.73 287.75 287.72 287.74 62.9K
13:18 287.74 287.80 287.74 287.78 50.5K
13:19 287.79 287.81 287.73 287.73 65.3K
13:20 287.70 287.75 287.69 287.74 60.7K
13:21 287.75 287.75 287.72 287.72 23.1K
13:22 287.70 287.75 287.69 287.74 72.8K
13:23 287.74 287.74 287.64 287.65 25.1K
13:24 287.65 287.66 287.61 287.62 20.6K
13:25 287.62 287.68 287.62 287.66 26.7K
13:26 287.66 287.68 287.65 287.66 21.3K
13:27 287.65 287.65 287.55 287.55 42.6K
13:28 287.55 287.65 287.55 287.65 38.7K
13:29 287.65 287.68 287.65 287.68 32.5K
13:30 287.68 287.74 287.68 287.74 25.0K
13:31 287.76 287.76 287.72 287.72 41.5K
13:32 287.72 287.72 287.65 287.65 97.6K
13:33 287.65 287.68 287.65 287.66 63.3K
13:34 287.65 287.70 287.65 287.66 34.9K
13:35 287.67 287.69 287.65 287.66 24.8K
13:36 287.65 287.66 287.60 287.61 46.4K
13:37 287.61 287.64 287.61 287.62 21.4K
13:38 287.63 287.67 287.61 287.61 36.2K
13:39 287.61 287.61 287.50 287.53 45.9K
13:40 287.53 287.57 287.48 287.57 33.3K
13:41 287.57 287.58 287.50 287.58 38.3K
13:42 287.58 287.58 287.47 287.48 44.7K
13:43 287.50 287.50 287.40 287.42 39.0K
13:44 287.40 287.45 287.40 287.42 22.4K
13:45 287.42 287.48 287.42 287.42 28.3K
13:46 287.43 287.43 287.35 287.35 30.2K
13:47 287.36 287.39 287.35 287.35 33.9K
13:48 287.35 287.39 287.34 287.39 31.6K
13:49 287.38 287.39 287.35 287.38 46.5K
13:50 287.37 287.38 287.30 287.37 37.6K
13:51 287.37 287.43 287.37 287.40 37.0K
13:52 287.40 287.40 287.38 287.39 8.7K
13:53 287.39 287.39 287.34 287.34 30.3K
13:54 287.33 287.33 287.28 287.28 29.4K
13:55 287.28 287.28 287.25 287.25 17.3K
13:56 287.25 287.27 287.23 287.27 30.5K
13:57 287.29 287.34 287.28 287.28 35.8K
13:58 287.28 287.29 287.25 287.26 22.0K
13:59 287.26 287.29 287.26 287.29 27.3K
14:00 287.29 287.32 287.29 287.32 21.2K
14:01 287.32 287.32 287.23 287.25 56.7K
14:02 287.24 287.25 287.23 287.23 21.6K
14:03 287.23 287.23 287.12 287.15 31.0K
14:04 287.18 287.20 287.15 287.20 33.1K
14:05 287.19 287.23 287.19 287.23 66.5K
14:06 287.22 287.24 287.08 287.08 63.5K
14:07 287.05 287.05 286.97 287.00 47.6K
14:08 287.00 287.01 286.93 287.01 37.2K
14:09 287.02 287.02 286.97 286.98 28.2K
14:10 286.97 286.99 286.97 286.97 23.4K
14:11 286.97 287.21 286.97 287.21 69.3K
14:12 287.25 287.26 287.10 287.22 90.7K
14:13 287.23 287.30 287.19 287.30 36.7K
14:14 287.35 287.51 287.35 287.49 46.4K
14:15 287.50 287.56 287.43 287.43 49.3K
14:16 287.43 287.56 287.41 287.43 59.9K
14:17 287.44 287.44 287.09 287.09 48.0K
14:18 287.10 287.34 287.09 287.17 49.7K
14:19 287.14 287.28 287.09 287.28 41.4K
14:20 287.32 287.32 287.23 287.25 35.8K
14:21 287.25 287.25 287.19 287.21 25.8K
14:22 287.20 287.20 287.14 287.19 36.1K
14:23 287.19 287.19 287.12 287.19 48.2K
14:24 287.25 287.28 287.25 287.28 48.8K
14:25 287.23 287.23 287.10 287.10 92.9K
14:26 287.10 287.14 287.10 287.11 28.8K
14:27 287.10 287.17 287.10 287.12 48.6K
14:28 287.12 287.21 287.12 287.20 63.8K
14:29 287.20 287.23 287.20 287.20 68.4K
14:30 287.21 287.21 287.10 287.11 45.6K
14:31 287.14 287.14 287.11 287.13 50.2K
14:32 287.12 287.19 287.12 287.19 83.0K
14:33 287.19 287.19 287.07 287.08 64.3K
14:34 287.08 287.10 287.08 287.09 30.7K
14:35 287.09 287.10 287.07 287.10 78.0K
14:36 287.09 287.11 287.04 287.07 57.6K
14:37 287.06 287.11 287.06 287.11 31.4K
14:38 287.12 287.19 287.12 287.18 80.1K
14:39 287.20 287.23 287.20 287.21 29.2K
14:40 287.21 287.27 287.21 287.26 59.7K
14:41 287.27 287.27 287.10 287.10 33.6K
14:42 287.11 287.24 287.11 287.24 64.7K
14:43 287.24 287.26 287.23 287.25 52.2K
14:44 287.25 287.25 287.16 287.17 43.3K
14:45 287.17 287.20 287.16 287.16 47.3K
14:46 287.16 287.16 287.09 287.12 80.9K
14:47 287.12 287.13 287.09 287.13 88.0K
14:48 287.16 287.16 287.07 287.09 100.3K
14:49 287.09 287.09 286.98 286.98 40.4K
14:50 286.98 286.98 286.83 286.84 41.8K
14:51 286.86 286.92 286.86 286.92 52.4K
14:52 286.90 286.97 286.89 286.95 45.8K
14:53 286.94 286.95 286.87 286.87 47.3K
14:54 286.88 286.91 286.88 286.90 53.5K
14:55 286.90 286.92 286.86 286.90 63.8K
14:56 286.90 286.96 286.90 286.96 40.6K
14:57 286.94 286.94 286.91 286.93 138.1K
14:58 286.94 286.96 286.94 286.95 64.7K
14:59 286.96 287.10 286.96 287.10 65.7K
15:00 287.09 287.09 286.97 286.98 66.7K
15:01 286.98 287.04 286.98 286.98 59.3K
15:02 286.98 286.98 286.89 286.91 57.5K
15:03 286.99 286.99 286.86 286.86 83.0K
15:04 286.85 286.86 286.72 286.72 41.2K
15:05 286.73 286.82 286.73 286.78 46.2K
15:06 286.79 286.87 286.79 286.86 87.1K
15:07 286.86 286.90 286.86 286.89 111.9K
15:08 286.89 286.94 286.88 286.88 55.5K
15:09 286.87 286.87 286.82 286.85 235.5K
15:10 286.86 286.87 286.69 286.69 62.7K
15:11 286.68 286.73 286.66 286.73 52.1K
15:12 286.71 286.72 286.67 286.71 52.9K
15:13 286.74 286.82 286.74 286.76 58.2K
15:14 286.75 286.82 286.75 286.82 58.8K
15:15 286.85 286.88 286.85 286.85 53.4K
15:16 286.85 286.95 286.83 286.94 43.9K
15:17 286.97 286.98 286.94 286.96 50.5K
15:18 286.94 287.00 286.94 286.96 89.7K
15:19 286.94 286.94 286.85 286.85 66.6K
15:20 286.85 286.85 286.69 286.69 63.5K
15:21 286.69 286.73 286.69 286.72 71.6K
15:22 286.71 286.71 286.58 286.59 100.6K
15:23 286.57 286.57 286.49 286.50 58.3K
15:24 286.44 286.61 286.42 286.61 170.1K
15:25 286.61 286.62 286.53 286.54 137.9K
15:26 286.57 286.73 286.57 286.72 81.0K
15:27 286.74 286.76 286.72 286.76 57.8K
15:28 286.75 286.76 286.70 286.70 60.3K
15:29 286.69 286.78 286.69 286.75 69.5K
15:30 286.78 286.80 286.75 286.80 86.3K
15:31 286.80 286.83 286.77 286.83 104.9K
15:32 286.84 286.84 286.76 286.76 93.4K
15:33 286.75 286.89 286.75 286.89 158.6K
15:34 286.88 286.89 286.85 286.86 64.9K
15:35 286.85 286.87 286.71 286.71 103.2K
15:36 286.71 286.71 286.57 286.62 100.0K
15:37 286.62 286.75 286.62 286.74 130.8K
15:38 286.72 286.72 286.64 286.65 159.7K
15:39 286.66 286.95 286.64 286.95 163.1K
15:40 286.98 287.01 286.79 286.79 167.1K
15:41 286.81 287.02 286.78 287.00 175.8K
15:42 287.03 287.05 286.83 286.90 217.1K
15:43 286.90 286.92 286.80 286.85 90.6K
15:44 286.86 286.88 286.77 286.78 186.4K
15:45 286.79 286.89 286.79 286.89 112.1K
15:46 286.89 287.10 286.89 287.08 112.6K
15:47 287.09 287.11 287.00 287.00 115.1K
15:48 287.00 287.13 287.00 287.10 151.5K
15:49 287.09 287.15 287.08 287.13 187.8K
15:50 287.13 287.31 287.13 287.13 320.8K
15:51 287.07 287.18 287.07 287.18 218.1K
15:52 287.18 287.18 287.09 287.13 165.1K
15:53 287.17 287.21 287.16 287.17 187.2K
15:54 287.17 287.26 287.13 287.13 267.7K
15:55 287.10 287.26 287.03 287.03 431.8K
15:56 287.09 287.11 287.08 287.09 344.8K
15:57 287.08 287.13 287.03 287.03 505.5K
15:58 287.01 287.03 286.98 287.03 618.5K
15:59 287.06 287.08 287.02 287.08 10,840.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据