Dow Jones Specialized Consumer Services (DJUSCS)

DJUSCS
🏛️ 美国 →
2,745.40
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
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 2,470.14 2,476.67 2,448.44 2,459.17 11.3M
2023-12-28 2,482.15 2,485.45 2,463.19 2,469.36 9.2M
2023-12-27 2,471.87 2,483.09 2,469.72 2,480.13 8.1M
2023-12-26 2,475.61 2,483.15 2,457.40 2,473.92 7.4M
2023-12-22 2,455.54 2,471.51 2,451.58 2,469.26 8.0M
2023-12-21 2,439.57 2,450.85 2,426.40 2,450.21 10.7M
2023-12-20 2,448.55 2,467.61 2,423.35 2,423.59 9.8M
2023-12-19 2,461.52 2,469.30 2,450.13 2,454.40 10.8M
2023-12-18 2,445.41 2,464.93 2,437.41 2,453.46 11.8M
2023-12-15 2,465.74 2,465.74 2,427.67 2,441.66 30.5M
2023-12-14 2,492.33 2,496.35 2,442.74 2,462.13 17.2M
2023-12-13 2,446.52 2,476.00 2,431.85 2,473.31 15.0M
2023-12-12 2,421.26 2,447.36 2,412.20 2,438.79 10.6M
2023-12-11 2,381.02 2,419.31 2,381.02 2,417.65 13.3M
2023-12-08 2,357.31 2,376.77 2,356.93 2,368.38 12.1M
2023-12-07 2,374.63 2,374.63 2,353.92 2,369.77 12.5M
2023-12-06 2,406.37 2,416.36 2,354.10 2,365.14 14.3M
2023-12-05 2,392.64 2,412.68 2,382.11 2,394.39 10.5M
2023-12-04 2,398.46 2,417.26 2,389.33 2,406.25 15.0M
2023-12-01 2,394.22 2,414.35 2,380.42 2,409.13 11.5M
2023-11-30 2,404.78 2,408.04 2,378.51 2,398.32 21.1M
2023-11-29 2,424.40 2,427.98 2,395.31 2,400.08 10.7M
2023-11-28 2,425.12 2,433.31 2,413.18 2,413.97 11.9M
2023-11-27 2,425.40 2,448.48 2,422.83 2,433.21 10.0M
2023-11-24 2,415.53 2,428.51 2,414.59 2,428.51 4.6M
2023-11-22 2,420.62 2,428.44 2,413.07 2,421.31 11.2M
2023-11-21 2,405.89 2,418.67 2,400.31 2,406.49 10.7M
2023-11-20 2,392.40 2,417.88 2,377.32 2,410.04 11.3M
2023-11-17 2,411.19 2,418.29 2,376.32 2,388.98 13.8M
2023-11-16 2,356.21 2,369.49 2,351.49 2,355.46 12.1M
2023-11-15 2,384.82 2,393.75 2,353.17 2,355.52 14.8M
2023-11-14 2,357.70 2,388.85 2,346.18 2,384.77 15.1M
2023-11-13 2,311.50 2,326.20 2,296.73 2,320.80 13.0M
2023-11-10 2,280.51 2,328.93 2,277.29 2,321.17 15.2M
2023-11-09 2,244.55 2,273.94 2,231.83 2,253.91 13.9M
2023-11-08 2,225.28 2,225.28 2,193.75 2,216.81 14.2M
2023-11-07 2,201.71 2,222.75 2,191.41 2,214.39 9.5M
2023-11-06 2,212.54 2,212.98 2,181.34 2,198.51 10.5M
2023-11-03 2,186.35 2,224.30 2,186.35 2,207.51 13.2M
2023-11-02 2,115.13 2,173.71 2,108.96 2,166.68 18.7M
2023-11-01 2,078.99 2,080.29 2,046.96 2,079.65 13.4M
2023-10-31 2,064.11 2,076.22 2,048.68 2,072.66 12.9M
2023-10-30 2,051.08 2,060.01 2,030.54 2,053.91 12.5M
2023-10-27 2,053.00 2,061.98 2,025.45 2,033.10 12.0M
2023-10-26 2,070.50 2,084.24 2,042.07 2,045.52 15.1M
2023-10-25 2,084.25 2,086.42 2,051.01 2,057.21 13.5M
2023-10-24 2,080.02 2,095.52 2,072.85 2,089.08 10.4M
2023-10-23 2,066.60 2,091.07 2,058.11 2,072.52 10.9M
2023-10-20 2,083.24 2,087.37 2,057.27 2,065.40 11.3M
2023-10-19 2,127.38 2,136.34 2,073.88 2,083.72 19.4M
2023-10-18 2,185.24 2,187.35 2,141.57 2,143.73 9.4M
2023-10-17 2,179.39 2,205.64 2,174.99 2,196.40 9.9M
2023-10-16 2,161.68 2,192.45 2,160.15 2,186.42 11.3M
2023-10-13 2,165.58 2,173.28 2,135.65 2,143.14 9.3M
2023-10-12 2,188.28 2,188.28 2,146.86 2,160.29 9.1M
2023-10-11 2,178.63 2,185.65 2,162.09 2,177.94 8.9M
2023-10-10 2,160.40 2,184.44 2,154.83 2,171.20 11.4M
2023-10-09 2,112.86 2,155.07 2,109.05 2,154.57 10.9M
2023-10-06 2,090.58 2,129.75 2,086.31 2,121.28 13.4M
2023-10-05 2,102.84 2,110.93 2,082.75 2,103.95 13.7M
2023-10-04 2,070.93 2,105.58 2,068.79 2,101.51 14.5M
2023-10-03 2,096.74 2,102.57 2,062.40 2,068.71 14.1M
2023-10-02 2,109.53 2,118.24 2,098.87 2,110.57 13.3M
2023-09-29 2,130.44 2,150.59 2,109.00 2,111.02 12.4M
2023-09-28 2,105.52 2,128.34 2,097.78 2,115.19 13.1M
2023-09-27 2,097.45 2,106.92 2,081.84 2,099.45 11.4M
2023-09-26 2,110.12 2,111.94 2,084.46 2,084.60 11.3M
2023-09-25 2,101.57 2,114.10 2,099.44 2,113.27 9.3M
2023-09-22 2,111.32 2,128.47 2,106.77 2,108.75 17.6M
2023-09-21 2,135.05 2,136.22 2,107.76 2,107.96 10.6M
2023-09-20 2,167.64 2,174.29 2,148.63 2,148.93 9.9M
2023-09-19 2,151.84 2,162.72 2,140.29 2,159.21 15.7M
2023-09-18 2,128.92 2,173.19 2,128.92 2,158.17 16.2M
2023-09-15 2,163.86 2,170.72 2,103.22 2,128.20 34.9M
2023-09-14 2,146.17 2,166.78 2,144.34 2,164.15 14.2M
2023-09-13 2,142.51 2,150.62 2,129.14 2,139.80 16.0M
2023-09-12 2,153.56 2,159.61 2,135.21 2,138.11 13.3M
2023-09-11 2,160.47 2,166.21 2,146.44 2,160.25 15.7M
2023-09-08 2,153.33 2,168.04 2,150.36 2,154.75 14.5M
2023-09-07 2,161.48 2,164.62 2,126.88 2,146.37 35.2M
2023-09-06 2,181.22 2,195.10 2,175.58 2,188.62 13.5M
2023-09-05 2,214.66 2,218.16 2,165.41 2,184.88 14.3M
2023-09-01 2,215.34 2,224.97 2,209.31 2,214.19 9.8M
2023-08-31 2,216.85 2,217.64 2,201.90 2,201.90 13.6M
2023-08-30 2,192.46 2,222.32 2,192.46 2,213.24 10.9M
2023-08-29 2,180.34 2,195.48 2,173.86 2,192.40 10.3M
2023-08-28 2,175.64 2,186.98 2,171.53 2,180.68 9.1M
2023-08-25 2,149.67 2,179.46 2,146.84 2,169.63 8.8M
2023-08-24 2,202.07 2,205.79 2,145.32 2,146.57 10.5M
2023-08-23 2,171.16 2,208.96 2,168.66 2,203.08 10.9M
2023-08-22 2,154.31 2,169.87 2,150.15 2,158.65 10.3M
2023-08-21 2,147.62 2,163.03 2,135.66 2,157.81 9.3M
2023-08-18 2,131.72 2,152.70 2,128.76 2,149.18 10.6M
2023-08-17 2,167.11 2,173.61 2,136.48 2,138.49 14.4M
2023-08-16 2,153.19 2,179.81 2,150.93 2,161.41 13.1M
2023-08-15 2,158.94 2,167.48 2,149.32 2,154.64 11.2M
2023-08-14 2,163.70 2,170.74 2,157.25 2,170.70 9.5M
2023-08-11 2,146.39 2,166.39 2,134.85 2,164.41 9.5M
2023-08-10 2,161.33 2,181.15 2,145.89 2,152.35 11.6M
2023-08-09 2,152.60 2,159.82 2,145.47 2,152.75 14.4M
2023-08-08 2,176.93 2,176.93 2,146.00 2,154.70 31.7M
2023-08-07 2,177.12 2,183.71 2,161.51 2,170.04 15.5M
2023-08-04 2,183.94 2,197.03 2,165.33 2,166.45 9.7M
2023-08-03 2,155.80 2,176.81 2,155.07 2,174.99 11.7M
2023-08-02 2,150.53 2,171.11 2,141.99 2,164.93 12.1M
2023-08-01 2,170.86 2,187.78 2,164.85 2,182.85 10.1M
2023-07-31 2,180.05 2,183.93 2,165.35 2,177.72 9.6M
2023-07-28 2,184.13 2,188.31 2,167.52 2,178.79 8.4M
2023-07-27 2,224.92 2,224.92 2,164.35 2,169.31 11.5M
2023-07-26 2,225.36 2,226.89 2,212.99 2,219.19 9.5M
2023-07-25 2,202.60 2,227.33 2,202.20 2,226.32 7.9M
2023-07-24 2,230.12 2,233.50 2,203.18 2,210.24 9.1M
2023-07-21 2,250.78 2,256.35 2,230.77 2,231.28 13.1M
2023-07-20 2,245.85 2,251.76 2,224.14 2,238.72 9.1M
2023-07-19 2,247.48 2,255.33 2,236.08 2,247.96 12.2M
2023-07-18 2,249.45 2,259.48 2,242.10 2,252.58 12.0M
2023-07-17 2,252.96 2,265.90 2,250.88 2,251.86 11.1M
2023-07-14 2,226.30 2,260.00 2,226.30 2,259.89 11.2M
2023-07-13 2,217.30 2,230.37 2,215.39 2,225.56 11.2M
2023-07-12 2,221.72 2,222.62 2,194.07 2,216.21 10.5M
2023-07-11 2,187.57 2,209.27 2,186.71 2,208.04 11.3M
2023-07-10 2,163.81 2,194.54 2,163.81 2,184.55 11.3M
2023-07-07 2,155.54 2,171.75 2,145.39 2,152.06 13.2M
2023-07-06 2,160.42 2,165.04 2,146.33 2,158.43 13.1M
2023-07-05 2,177.24 2,184.66 2,172.93 2,177.41 12.1M
2023-07-03 2,184.10 2,187.06 2,170.31 2,184.12 7.2M
2023-06-30 2,183.22 2,196.20 2,179.19 2,190.74 11.2M
2023-06-29 2,158.91 2,178.06 2,155.02 2,173.71 10.1M
2023-06-28 2,153.69 2,164.83 2,150.66 2,158.92 11.9M
2023-06-27 2,155.95 2,164.17 2,147.96 2,152.23 12.3M
2023-06-26 2,141.52 2,153.13 2,139.10 2,145.96 10.1M
2023-06-23 2,150.06 2,167.48 2,145.89 2,147.11 19.9M
2023-06-22 2,163.27 2,173.26 2,151.32 2,165.30 11.1M
2023-06-21 2,144.33 2,166.44 2,133.18 2,164.59 11.4M
2023-06-20 2,147.70 2,159.40 2,140.71 2,143.18 13.3M
2023-06-16 2,167.58 2,173.65 2,143.23 2,148.76 36.5M
2023-06-15 2,125.16 2,153.59 2,122.81 2,150.45 11.8M
2023-06-14 2,145.83 2,149.09 2,122.35 2,131.91 12.4M
2023-06-13 2,134.61 2,151.83 2,133.64 2,144.70 11.3M
2023-06-12 2,117.09 2,134.66 2,106.88 2,134.54 11.6M
2023-06-09 2,122.35 2,131.28 2,111.50 2,112.26 10.9M
2023-06-08 2,120.93 2,135.86 2,118.62 2,127.81 12.3M
2023-06-07 2,140.51 2,153.37 2,122.96 2,125.51 16.8M
2023-06-06 2,125.07 2,144.67 2,123.65 2,141.03 13.8M
2023-06-05 2,129.73 2,131.52 2,115.92 2,127.40 13.0M
2023-06-02 2,108.87 2,133.16 2,108.87 2,128.52 16.5M
2023-06-01 2,103.87 2,110.06 2,089.56 2,103.84 15.2M
2023-05-31 2,108.83 2,116.19 2,084.10 2,095.61 25.5M
2023-05-30 2,117.92 2,117.92 2,103.85 2,114.34 13.2M
2023-05-26 2,096.91 2,110.87 2,094.86 2,102.88 11.2M
2023-05-25 2,086.54 2,103.10 2,079.17 2,094.38 11.7M
2023-05-24 2,087.96 2,096.20 2,084.21 2,086.65 13.4M
2023-05-23 2,128.91 2,128.91 2,080.61 2,087.19 14.4M
2023-05-22 2,138.54 2,148.32 2,128.09 2,137.25 11.4M
2023-05-19 2,140.36 2,149.95 2,132.03 2,133.81 11.9M
2023-05-18 2,063.57 2,139.54 2,057.85 2,137.97 16.9M
2023-05-17 2,055.79 2,061.92 2,040.44 2,059.93 13.7M
2023-05-16 2,056.89 2,058.67 2,042.98 2,047.75 14.9M
2023-05-15 2,074.01 2,074.01 2,058.88 2,065.28 16.0M
2023-05-12 2,066.25 2,080.53 2,064.77 2,079.07 12.9M
2023-05-11 2,056.13 2,062.19 2,048.34 2,061.85 13.5M
2023-05-10 2,069.25 2,069.25 2,040.59 2,057.66 17.9M
2023-05-09 2,047.84 2,061.65 2,043.87 2,057.63 15.0M
2023-05-08 2,041.23 2,053.68 2,037.09 2,050.30 18.5M
2023-05-05 2,024.31 2,048.11 2,024.31 2,041.13 24.0M
2023-05-04 2,026.73 2,026.94 2,006.85 2,016.33 25.8M
2023-05-03 2,045.26 2,064.55 2,029.91 2,030.68 50.1M
2023-05-02 2,033.62 2,034.02 2,004.45 2,028.54 65.1M
2023-05-01 2,082.90 2,095.76 2,078.51 2,086.14 16.8M
2023-04-28 2,069.23 2,096.15 2,068.84 2,092.11 13.7M
2023-04-27 2,046.85 2,069.91 2,045.94 2,067.51 12.6M
2023-04-26 2,029.99 2,046.40 2,029.99 2,037.00 10.1M
2023-04-25 2,060.66 2,061.51 2,040.05 2,043.49 10.6M
2023-04-24 2,069.98 2,076.43 2,065.25 2,069.68 10.2M
2023-04-21 2,065.36 2,071.06 2,055.68 2,070.47 17.5M
2023-04-20 2,056.28 2,072.81 2,056.28 2,064.68 10.3M
2023-04-19 2,061.43 2,066.30 2,050.98 2,064.20 8.3M
2023-04-18 2,066.83 2,071.63 2,056.90 2,061.04 10.0M
2023-04-17 2,058.04 2,067.22 2,046.69 2,060.51 9.6M
2023-04-14 2,049.77 2,069.09 2,041.68 2,056.68 10.1M
2023-04-13 2,044.20 2,059.14 2,038.84 2,056.36 12.7M
2023-04-12 2,041.40 2,049.43 2,031.34 2,036.79 11.9M
2023-04-11 2,012.43 2,036.09 2,011.96 2,032.55 11.4M
2023-04-10 1,987.16 2,007.75 1,981.08 2,007.54 10.5M
2023-04-06 1,999.69 1,999.71 1,986.02 1,998.30 9.4M
2023-04-05 2,001.35 2,012.53 1,999.39 2,005.74 13.8M
2023-04-04 2,013.19 2,019.66 1,994.24 2,008.56 11.2M
2023-04-03 1,998.80 2,013.68 1,994.30 2,011.85 11.2M
2023-03-31 1,982.52 2,006.91 1,980.62 2,005.67 15.1M
2023-03-30 1,983.55 1,987.18 1,970.03 1,971.36 8.3M
2023-03-29 1,969.91 1,975.25 1,960.90 1,972.73 9.8M
2023-03-28 1,951.52 1,964.04 1,946.56 1,955.42 14.2M
2023-03-27 1,938.95 1,955.82 1,937.48 1,952.03 10.6M
2023-03-24 1,900.25 1,928.17 1,892.58 1,927.57 9.9M
2023-03-23 1,912.63 1,932.33 1,905.68 1,910.05 12.3M
2023-03-22 1,934.04 1,949.21 1,907.17 1,907.35 11.4M
2023-03-21 1,934.23 1,939.20 1,923.43 1,934.96 10.4M
2023-03-20 1,903.05 1,926.55 1,903.05 1,919.12 32.9M
2023-03-17 1,914.46 1,914.46 1,888.14 1,901.51 27.5M
2023-03-16 1,880.29 1,924.41 1,876.82 1,919.12 16.2M
2023-03-15 1,872.63 1,887.33 1,865.41 1,886.39 18.9M
2023-03-14 1,889.68 1,913.28 1,881.79 1,901.84 23.4M
2023-03-13 1,872.78 1,888.18 1,862.26 1,868.51 21.4M
2023-03-10 1,897.46 1,904.85 1,881.12 1,888.75 28.7M
2023-03-09 1,943.12 1,943.12 1,899.71 1,901.82 15.7M
2023-03-08 1,927.70 1,940.49 1,924.30 1,939.92 12.7M
2023-03-07 1,937.60 1,943.27 1,922.72 1,927.83 13.9M
2023-03-06 1,960.76 1,960.76 1,927.94 1,933.35 24.0M
2023-03-03 1,949.30 1,964.16 1,947.18 1,961.49 14.3M
2023-03-02 1,918.27 1,949.53 1,915.24 1,945.26 12.3M
2023-03-01 1,931.88 1,941.49 1,915.69 1,923.22 14.9M
2023-02-28 1,930.66 1,951.64 1,930.66 1,935.26 20.0M
2023-02-27 1,936.01 1,949.02 1,928.46 1,933.60 15.4M
2023-02-24 1,928.88 1,934.40 1,917.97 1,930.78 15.6M
2023-02-23 1,953.12 1,960.42 1,938.49 1,948.39 15.2M
2023-02-22 1,952.72 1,960.45 1,944.84 1,946.13 13.2M
2023-02-21 1,954.63 1,967.11 1,940.20 1,943.98 17.6M
2023-02-17 1,956.30 1,963.61 1,941.63 1,957.51 14.4M
2023-02-16 1,955.51 1,966.67 1,941.44 1,952.87 13.0M
2023-02-15 1,961.40 1,971.49 1,944.50 1,970.71 12.7M
2023-02-14 1,965.18 1,978.51 1,954.63 1,974.44 12.1M
2023-02-13 1,950.43 1,967.74 1,944.08 1,966.20 11.7M
2023-02-10 1,935.64 1,949.75 1,930.84 1,942.05 12.0M
2023-02-09 1,961.70 1,979.18 1,942.26 1,947.14 12.8M
2023-02-08 1,952.36 1,963.39 1,950.28 1,957.70 14.9M
2023-02-07 1,960.92 1,967.61 1,928.30 1,961.80 31.0M
2023-02-06 1,980.15 1,982.28 1,963.49 1,967.62 15.4M
2023-02-03 1,984.24 2,003.72 1,977.70 1,988.13 13.5M
2023-02-02 2,012.10 2,023.28 1,997.21 2,000.63 14.4M
2023-02-01 1,956.16 2,012.65 1,951.02 2,003.12 13.1M
2023-01-31 1,940.79 1,961.16 1,940.79 1,961.10 14.2M
2023-01-30 1,941.84 1,954.59 1,935.22 1,935.72 13.5M
2023-01-27 1,928.71 1,956.40 1,928.71 1,949.99 9.3M
2023-01-26 1,935.41 1,941.58 1,930.15 1,940.65 14.9M
2023-01-25 1,910.39 1,924.09 1,894.42 1,923.69 17.8M
2023-01-24 1,923.13 1,931.88 1,916.81 1,925.07 15.3M
2023-01-23 1,903.96 1,932.71 1,903.25 1,928.77 23.5M
2023-01-20 1,862.42 1,893.01 1,852.02 1,891.35 14.1M
2023-01-19 1,875.01 1,883.58 1,856.36 1,856.73 14.5M
2023-01-18 1,913.86 1,919.33 1,881.28 1,881.49 17.7M
2023-01-17 1,911.23 1,924.32 1,901.92 1,910.11 11.5M
2023-01-13 1,892.88 1,914.33 1,892.88 1,911.58 10.7M
2023-01-12 1,903.81 1,904.37 1,886.41 1,902.76 12.6M
2023-01-11 1,885.50 1,902.28 1,882.86 1,901.57 13.6M
2023-01-10 1,876.87 1,884.55 1,866.59 1,880.64 11.3M
2023-01-09 1,884.92 1,905.06 1,877.55 1,880.36 13.0M
2023-01-06 1,857.97 1,886.07 1,849.95 1,880.64 9.5M
2023-01-05 1,845.29 1,856.03 1,831.25 1,843.35 11.2M
2023-01-04 1,857.47 1,872.96 1,847.96 1,860.84 11.7M
2023-01-03 1,852.13 1,865.19 1,829.03 1,843.99 13.0M