DJ Toys (DJUSTY)

DJUSTY
🏛️ 美国 →
1,987.41
最后更新: 2025-09-26
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
2021-12-31 1,062.31 1,068.34 1,049.98 1,051.48 59.4M
2021-12-30 1,051.30 1,072.60 1,051.30 1,065.51 55.7M
2021-12-29 1,050.41 1,051.70 1,040.44 1,050.53 53.0M
2021-12-28 1,050.16 1,066.80 1,047.11 1,049.35 62.7M
2021-12-27 1,047.28 1,053.25 1,044.73 1,049.88 61.0M
2021-12-23 1,033.39 1,050.50 1,026.80 1,047.67 57.5M
2021-12-22 1,038.13 1,043.96 1,027.52 1,034.96 63.7M
2021-12-21 1,025.39 1,038.96 1,022.37 1,038.50 56.6M
2021-12-20 1,021.36 1,026.04 1,007.22 1,019.53 73.9M
2021-12-17 1,017.40 1,036.82 1,009.41 1,024.70 96.8M
2021-12-16 1,012.97 1,025.03 1,012.97 1,019.87 74.1M
2021-12-15 999.75 1,017.02 987.57 1,013.59 92.5M
2021-12-14 996.95 1,013.07 991.17 1,004.01 73.8M
2021-12-13 1,003.15 1,013.46 991.02 1,004.16 73.8M
2021-12-10 1,010.17 1,017.98 992.49 1,001.30 68.5M
2021-12-09 1,032.51 1,034.62 1,003.91 1,008.66 69.0M
2021-12-08 1,011.76 1,039.61 1,005.36 1,032.23 89.2M
2021-12-07 1,011.84 1,021.50 1,007.47 1,011.95 64.7M
2021-12-06 996.40 1,006.74 987.10 1,001.56 72.0M
2021-12-03 995.42 1,000.83 979.66 997.00 95.1M
2021-12-02 982.62 998.99 977.56 991.82 74.2M
2021-12-01 1,013.67 1,021.30 977.86 978.01 88.7M
2021-11-30 1,026.65 1,040.66 1,003.87 1,008.10 115.9M
2021-11-29 1,034.99 1,038.16 1,019.92 1,029.13 70.0M
2021-11-26 1,039.20 1,048.17 1,031.84 1,037.60 53.1M
2021-11-24 1,037.25 1,037.25 1,022.21 1,032.45 77.5M
2021-11-23 1,038.81 1,046.26 1,027.66 1,036.41 96.5M
2021-11-22 1,064.08 1,065.79 1,030.30 1,041.63 135.2M
2021-11-19 1,093.33 1,100.09 1,071.69 1,072.37 97.5M
2021-11-18 1,103.34 1,104.51 1,071.67 1,086.51 153.4M
2021-11-17 1,119.41 1,119.41 1,104.15 1,105.65 130.0M
2021-11-16 1,139.77 1,155.19 1,121.08 1,127.68 191.4M
2021-11-15 1,141.26 1,142.13 1,124.09 1,135.35 76.5M
2021-11-12 1,133.42 1,151.25 1,130.49 1,148.23 84.1M
2021-11-11 1,117.55 1,133.90 1,117.55 1,132.52 105.6M
2021-11-10 1,128.37 1,137.29 1,111.84 1,116.87 119.5M
2021-11-09 1,129.75 1,137.12 1,122.44 1,130.87 182.8M
2021-11-08 1,127.34 1,127.88 1,109.24 1,112.12 132.1M
2021-11-05 1,147.16 1,150.04 1,122.30 1,128.00 139.1M
2021-11-04 1,190.21 1,207.02 1,181.48 1,193.12 64.9M
2021-11-03 1,173.90 1,183.04 1,160.19 1,177.19 99.5M
2021-11-02 1,257.98 1,257.98 1,229.94 1,238.07 47.4M
2021-11-01 1,244.04 1,262.34 1,244.04 1,258.28 53.9M
2021-10-29 1,242.16 1,245.75 1,236.45 1,243.53 52.7M
2021-10-28 1,232.72 1,246.04 1,221.47 1,243.57 45.2M
2021-10-27 1,256.53 1,256.53 1,231.43 1,232.04 40.4M
2021-10-26 1,267.12 1,278.60 1,253.77 1,255.36 56.1M
2021-10-25 1,242.56 1,265.16 1,242.04 1,261.27 54.8M
2021-10-22 1,246.41 1,260.80 1,240.62 1,242.81 51.3M
2021-10-21 1,219.05 1,248.22 1,215.69 1,247.17 58.6M
2021-10-20 1,219.29 1,227.03 1,216.50 1,221.46 36.5M
2021-10-19 1,201.29 1,209.72 1,195.49 1,209.67 37.1M
2021-10-18 1,188.51 1,198.60 1,180.52 1,197.15 35.2M
2021-10-15 1,193.60 1,201.55 1,188.66 1,189.22 34.8M
2021-10-14 1,186.58 1,198.31 1,186.58 1,190.28 33.9M
2021-10-13 1,180.77 1,189.63 1,171.67 1,182.10 39.5M
2021-10-12 1,189.20 1,193.31 1,175.35 1,179.10 34.9M
2021-10-11 1,200.10 1,203.78 1,186.96 1,187.05 27.8M
2021-10-08 1,202.30 1,208.69 1,195.81 1,201.95 41.4M
2021-10-07 1,178.38 1,210.05 1,178.38 1,199.69 50.7M
2021-10-06 1,178.48 1,181.13 1,160.53 1,177.02 54.6M
2021-10-05 1,181.31 1,193.33 1,176.15 1,186.02 58.0M
2021-10-04 1,199.89 1,199.89 1,176.82 1,182.22 49.1M
2021-10-01 1,194.11 1,209.68 1,178.09 1,204.10 45.3M
2021-09-30 1,189.17 1,203.38 1,184.05 1,192.72 61.8M
2021-09-29 1,175.52 1,203.47 1,175.52 1,185.33 53.9M
2021-09-28 1,171.74 1,185.76 1,165.68 1,174.19 55.6M
2021-09-27 1,178.31 1,186.85 1,160.48 1,176.61 56.6M
2021-09-24 1,174.88 1,180.35 1,165.88 1,178.41 52.8M
2021-09-23 1,164.23 1,189.11 1,163.79 1,177.09 44.8M
2021-09-22 1,168.56 1,170.45 1,157.84 1,162.02 73.4M
2021-09-21 1,200.40 1,204.53 1,172.36 1,172.41 50.3M
2021-09-20 1,238.38 1,238.38 1,186.37 1,199.90 51.7M
2021-09-17 1,247.27 1,247.88 1,226.06 1,238.38 76.3M
2021-09-16 1,244.74 1,256.42 1,242.23 1,246.35 39.3M
2021-09-15 1,257.21 1,257.79 1,236.42 1,245.45 63.7M
2021-09-14 1,277.38 1,279.31 1,261.20 1,263.87 63.2M
2021-09-13 1,292.10 1,298.84 1,271.79 1,274.23 57.4M
2021-09-10 1,259.52 1,311.57 1,255.80 1,291.19 115.2M
2021-09-09 1,253.13 1,265.88 1,248.09 1,261.86 72.6M
2021-09-08 1,258.44 1,273.63 1,253.31 1,263.06 43.0M
2021-09-07 1,281.29 1,283.36 1,257.00 1,258.88 51.8M
2021-09-03 1,283.11 1,288.05 1,277.83 1,280.94 36.3M
2021-09-02 1,290.80 1,296.93 1,282.23 1,285.02 39.0M
2021-09-01 1,289.57 1,298.08 1,284.80 1,290.86 40.2M
2021-08-31 1,276.90 1,299.42 1,276.12 1,286.75 51.6M
2021-08-30 1,285.75 1,288.69 1,270.36 1,277.22 56.2M
2021-08-27 1,286.94 1,300.97 1,281.23 1,292.89 73.8M
2021-08-26 1,303.92 1,318.93 1,297.68 1,298.17 48.6M
2021-08-25 1,307.91 1,309.39 1,291.13 1,303.34 39.2M
2021-08-24 1,295.28 1,310.56 1,295.28 1,308.03 52.2M
2021-08-23 1,287.84 1,302.37 1,280.86 1,294.18 49.4M
2021-08-20 1,286.67 1,302.53 1,284.56 1,287.51 43.2M
2021-08-19 1,282.79 1,299.89 1,279.76 1,288.42 45.6M
2021-08-18 1,302.96 1,310.38 1,289.97 1,289.97 39.7M
2021-08-17 1,291.55 1,306.68 1,280.79 1,302.60 57.4M
2021-08-16 1,296.93 1,299.76 1,285.25 1,297.93 48.0M
2021-08-13 1,308.54 1,318.05 1,296.55 1,299.62 52.7M
2021-08-12 1,306.18 1,311.25 1,293.61 1,309.42 50.4M
2021-08-11 1,299.93 1,313.73 1,294.56 1,305.91 69.2M
2021-08-10 1,293.23 1,299.30 1,288.11 1,295.76 60.6M
2021-08-09 1,285.51 1,294.84 1,278.83 1,290.51 75.6M
2021-08-06 1,289.00 1,295.48 1,278.48 1,283.92 129.8M
2021-08-05 1,312.39 1,328.81 1,290.29 1,300.27 57.7M
2021-08-04 1,321.39 1,326.17 1,308.64 1,315.87 68.1M
2021-08-03 1,319.85 1,323.47 1,284.52 1,303.50 74.0M
2021-08-02 1,347.37 1,352.98 1,333.68 1,342.42 40.3M
2021-07-30 1,333.89 1,350.61 1,328.68 1,341.35 43.4M
2021-07-29 1,354.99 1,360.23 1,338.27 1,338.54 34.4M
2021-07-28 1,350.55 1,371.87 1,349.51 1,354.51 48.0M
2021-07-27 1,390.17 1,390.17 1,313.76 1,339.95 74.2M
2021-07-26 1,388.68 1,397.41 1,373.90 1,391.01 41.4M
2021-07-23 1,369.95 1,386.94 1,360.95 1,384.14 26.9M
2021-07-22 1,377.65 1,379.36 1,359.88 1,368.86 32.1M
2021-07-21 1,386.64 1,390.50 1,376.98 1,383.71 31.9M
2021-07-20 1,371.90 1,390.20 1,359.05 1,384.62 42.6M
2021-07-19 1,356.26 1,371.07 1,347.81 1,358.14 42.2M
2021-07-16 1,353.08 1,363.61 1,349.83 1,359.17 32.6M
2021-07-15 1,370.56 1,378.73 1,344.30 1,352.32 49.1M
2021-07-14 1,389.99 1,393.89 1,373.13 1,374.59 41.5M
2021-07-13 1,390.06 1,406.89 1,390.06 1,396.35 32.3M
2021-07-12 1,390.69 1,393.63 1,377.85 1,391.93 35.5M
2021-07-09 1,390.40 1,390.40 1,374.86 1,380.70 44.3M
2021-07-08 1,390.48 1,391.48 1,378.47 1,389.34 40.3M
2021-07-07 1,417.65 1,421.98 1,402.43 1,403.48 39.6M
2021-07-06 1,412.71 1,414.97 1,396.49 1,411.78 41.0M
2021-07-02 1,408.06 1,419.19 1,398.75 1,410.80 37.4M
2021-07-01 1,418.37 1,419.27 1,395.66 1,405.86 46.3M
2021-06-30 1,428.23 1,428.23 1,416.58 1,418.82 32.0M
2021-06-29 1,423.37 1,429.74 1,408.74 1,426.58 34.5M
2021-06-28 1,386.52 1,432.08 1,386.52 1,423.66 52.8M
2021-06-25 1,384.56 1,393.53 1,377.86 1,381.71 61.0M
2021-06-24 1,367.78 1,389.70 1,367.16 1,382.85 44.9M
2021-06-23 1,370.30 1,372.67 1,354.37 1,360.05 45.8M
2021-06-22 1,354.07 1,373.12 1,348.32 1,371.33 41.3M
2021-06-21 1,348.57 1,357.95 1,334.33 1,354.21 47.2M
2021-06-18 1,362.90 1,363.82 1,342.73 1,350.27 55.9M
2021-06-17 1,357.55 1,376.30 1,351.31 1,363.17 53.8M
2021-06-16 1,385.41 1,385.41 1,345.91 1,364.25 94.2M
2021-06-15 1,435.47 1,435.47 1,388.88 1,391.18 35.6M
2021-06-14 1,434.68 1,437.87 1,425.43 1,435.99 39.8M
2021-06-11 1,407.46 1,431.71 1,405.27 1,431.66 33.3M
2021-06-10 1,404.26 1,411.43 1,393.62 1,409.97 36.0M
2021-06-09 1,413.43 1,420.65 1,403.50 1,403.83 35.8M
2021-06-08 1,416.09 1,423.88 1,408.42 1,413.06 39.5M
2021-06-07 1,399.78 1,415.65 1,399.67 1,412.67 46.2M
2021-06-04 1,380.05 1,404.29 1,380.05 1,400.75 38.5M
2021-06-03 1,393.79 1,393.79 1,374.15 1,378.37 43.2M
2021-06-02 1,409.55 1,409.55 1,389.98 1,393.72 46.0M
2021-06-01 1,417.75 1,422.79 1,403.18 1,408.75 40.9M
2021-05-28 1,422.89 1,429.54 1,415.83 1,416.29 38.0M
2021-05-27 1,411.72 1,424.92 1,400.66 1,421.97 63.2M
2021-05-26 1,385.39 1,418.75 1,385.39 1,411.69 59.9M
2021-05-25 1,385.22 1,394.02 1,380.29 1,384.03 42.3M
2021-05-24 1,372.70 1,387.88 1,372.70 1,384.31 55.7M
2021-05-21 1,382.11 1,387.77 1,370.34 1,370.92 65.2M
2021-05-20 1,355.60 1,387.18 1,353.55 1,380.47 50.3M
2021-05-19 1,334.03 1,347.80 1,316.72 1,347.47 50.2M
2021-05-18 1,322.25 1,354.58 1,321.00 1,332.02 56.5M
2021-05-17 1,329.42 1,329.73 1,307.00 1,320.28 57.2M
2021-05-14 1,327.96 1,338.61 1,319.30 1,333.75 47.0M
2021-05-13 1,316.70 1,334.26 1,310.04 1,324.95 72.0M
2021-05-12 1,336.62 1,342.38 1,308.30 1,313.11 85.5M
2021-05-11 1,321.64 1,350.88 1,313.03 1,346.61 88.2M
2021-05-10 1,336.38 1,350.34 1,326.08 1,326.62 80.8M
2021-05-07 1,336.90 1,348.70 1,336.67 1,339.21 93.3M
2021-05-06 1,294.05 1,327.67 1,291.28 1,324.22 92.6M
2021-05-05 1,340.77 1,356.18 1,292.40 1,294.22 129.5M
2021-05-04 1,330.91 1,330.91 1,291.63 1,310.25 56.1M
2021-05-03 1,352.21 1,359.12 1,335.43 1,337.02 38.7M
2021-04-30 1,357.35 1,369.43 1,348.19 1,350.12 35.4M
2021-04-29 1,366.67 1,374.24 1,353.33 1,368.55 37.2M
2021-04-28 1,366.51 1,371.70 1,358.74 1,364.90 35.4M
2021-04-27 1,380.07 1,387.49 1,358.70 1,363.08 43.3M
2021-04-26 1,363.98 1,380.88 1,361.37 1,380.14 40.5M
2021-04-23 1,371.92 1,380.85 1,356.06 1,362.92 44.1M
2021-04-22 1,356.92 1,381.12 1,356.22 1,365.33 41.4M
2021-04-21 1,360.23 1,362.43 1,349.17 1,356.95 44.4M
2021-04-20 1,386.00 1,387.65 1,367.74 1,373.20 38.5M
2021-04-19 1,390.96 1,407.74 1,372.77 1,384.97 60.3M
2021-04-16 1,429.23 1,429.23 1,402.12 1,406.23 37.2M
2021-04-15 1,421.09 1,432.03 1,415.50 1,429.76 36.3M
2021-04-14 1,430.21 1,433.49 1,412.91 1,415.00 39.2M
2021-04-13 1,426.01 1,438.58 1,421.83 1,431.55 46.6M
2021-04-12 1,399.24 1,413.88 1,394.40 1,413.17 32.0M
2021-04-09 1,418.24 1,418.24 1,395.62 1,406.31 36.7M
2021-04-08 1,420.60 1,428.00 1,414.43 1,421.48 45.0M
2021-04-07 1,403.89 1,416.14 1,398.90 1,409.70 29.0M
2021-04-06 1,400.57 1,420.63 1,398.38 1,411.51 39.7M
2021-04-05 1,386.88 1,405.65 1,378.82 1,402.76 39.5M
2021-04-01 1,369.46 1,390.53 1,369.46 1,383.07 34.8M
2021-03-31 1,349.86 1,370.99 1,349.86 1,359.47 37.8M
2021-03-30 1,346.17 1,347.52 1,323.36 1,346.65 33.8M
2021-03-29 1,338.86 1,360.22 1,334.83 1,350.45 35.6M
2021-03-26 1,315.46 1,341.42 1,313.59 1,340.64 39.0M
2021-03-25 1,297.43 1,318.02 1,287.59 1,313.91 47.6M
2021-03-24 1,341.83 1,344.39 1,304.80 1,304.80 48.2M
2021-03-23 1,341.40 1,357.49 1,337.35 1,345.19 40.7M
2021-03-22 1,323.94 1,346.37 1,323.94 1,338.75 39.7M
2021-03-19 1,306.45 1,330.52 1,306.45 1,320.67 55.5M
2021-03-18 1,327.81 1,327.81 1,295.67 1,301.11 34.1M
2021-03-17 1,345.90 1,345.90 1,307.37 1,335.02 40.0M
2021-03-16 1,358.39 1,373.41 1,342.75 1,350.73 29.6M
2021-03-15 1,347.54 1,350.55 1,329.04 1,350.36 30.1M
2021-03-12 1,345.85 1,346.61 1,327.66 1,345.48 29.9M
2021-03-11 1,355.96 1,366.45 1,350.03 1,359.30 35.3M
2021-03-10 1,358.11 1,367.02 1,327.88 1,330.38 43.2M
2021-03-09 1,306.91 1,364.15 1,306.91 1,349.00 45.4M
2021-03-08 1,332.73 1,354.30 1,290.17 1,290.99 54.1M
2021-03-05 1,334.25 1,345.67 1,289.49 1,337.55 55.4M
2021-03-04 1,360.35 1,370.16 1,305.25 1,328.61 62.2M
2021-03-03 1,414.29 1,414.29 1,357.50 1,361.41 44.0M
2021-03-02 1,441.88 1,443.87 1,415.47 1,415.84 27.4M
2021-03-01 1,410.44 1,443.06 1,410.44 1,438.94 35.3M
2021-02-26 1,393.74 1,422.26 1,385.63 1,400.51 59.0M
2021-02-25 1,409.27 1,424.70 1,371.47 1,387.30 35.3M
2021-02-24 1,418.13 1,424.23 1,399.65 1,413.12 40.4M
2021-02-23 1,414.44 1,434.78 1,368.90 1,431.52 59.8M
2021-02-22 1,477.60 1,487.88 1,435.95 1,437.81 46.9M
2021-02-19 1,518.62 1,522.96 1,496.28 1,499.55 40.3M
2021-02-18 1,501.12 1,516.96 1,484.69 1,510.28 66.0M
2021-02-17 1,514.98 1,514.98 1,484.40 1,504.46 38.5M
2021-02-16 1,548.59 1,551.84 1,512.76 1,517.43 46.0M
2021-02-12 1,525.29 1,548.70 1,514.13 1,548.20 47.8M
2021-02-11 1,521.09 1,535.72 1,515.05 1,527.47 77.4M
2021-02-10 1,530.07 1,536.49 1,501.16 1,515.50 57.3M
2021-02-09 1,506.55 1,536.60 1,504.00 1,524.73 63.7M
2021-02-08 1,517.82 1,527.97 1,495.19 1,512.36 67.9M
2021-02-05 1,503.12 1,528.53 1,498.32 1,514.14 73.1M
2021-02-04 1,457.78 1,471.88 1,455.91 1,468.02 36.6M
2021-02-03 1,472.44 1,475.14 1,446.63 1,454.19 36.5M
2021-02-02 1,460.24 1,485.21 1,459.80 1,481.49 36.6M
2021-02-01 1,443.68 1,459.63 1,441.27 1,451.58 31.1M
2021-01-29 1,430.03 1,448.71 1,423.77 1,439.71 38.4M
2021-01-28 1,425.99 1,453.73 1,424.80 1,435.28 39.5M
2021-01-27 1,447.68 1,458.23 1,409.41 1,426.34 74.5M
2021-01-26 1,487.75 1,490.85 1,458.89 1,460.44 39.3M
2021-01-25 1,516.14 1,530.76 1,482.17 1,487.82 50.3M
2021-01-22 1,499.03 1,505.47 1,485.90 1,503.46 46.6M
2021-01-21 1,495.48 1,507.07 1,489.10 1,498.73 70.7M
2021-01-20 1,470.28 1,499.44 1,468.94 1,495.02 62.4M
2021-01-19 1,442.43 1,459.88 1,431.30 1,458.73 46.5M
2021-01-15 1,463.07 1,469.46 1,432.42 1,450.84 41.8M
2021-01-14 1,461.65 1,479.98 1,458.60 1,463.53 39.7M
2021-01-13 1,444.09 1,473.02 1,431.88 1,463.77 48.9M
2021-01-12 1,454.11 1,455.87 1,419.38 1,444.10 59.4M
2021-01-11 1,472.45 1,472.45 1,450.88 1,453.52 43.3M
2021-01-08 1,453.22 1,474.75 1,448.02 1,474.52 34.2M
2021-01-07 1,405.66 1,451.42 1,405.66 1,449.27 28.4M
2021-01-06 1,425.48 1,426.77 1,402.12 1,405.22 48.6M
2021-01-05 1,424.67 1,440.76 1,413.05 1,440.50 29.2M
2021-01-04 1,465.80 1,467.06 1,408.02 1,422.51 44.8M