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
2023-12-29 1,132.96 1,140.47 1,125.88 1,126.58 22.8M
2023-12-28 1,133.73 1,137.42 1,131.33 1,134.05 17.9M
2023-12-27 1,136.30 1,138.43 1,131.03 1,135.58 21.2M
2023-12-26 1,133.02 1,138.35 1,131.47 1,135.28 20.6M
2023-12-22 1,122.43 1,135.54 1,116.18 1,132.47 24.0M
2023-12-21 1,116.76 1,124.67 1,112.93 1,124.38 21.7M
2023-12-20 1,126.53 1,130.10 1,106.47 1,108.74 27.7M
2023-12-19 1,123.54 1,129.64 1,122.25 1,127.55 27.0M
2023-12-18 1,119.86 1,128.02 1,118.27 1,122.25 23.8M
2023-12-15 1,138.16 1,141.29 1,118.12 1,120.46 59.3M
2023-12-14 1,129.15 1,144.99 1,129.15 1,138.16 45.5M
2023-12-13 1,110.64 1,133.51 1,109.88 1,127.96 50.1M
2023-12-12 1,081.83 1,097.81 1,081.09 1,097.67 33.9M
2023-12-11 1,079.32 1,085.09 1,076.31 1,079.05 26.5M
2023-12-08 1,069.76 1,086.58 1,069.76 1,081.54 37.2M
2023-12-07 1,075.98 1,076.77 1,068.02 1,070.73 23.0M
2023-12-06 1,082.59 1,091.11 1,077.42 1,078.93 26.4M
2023-12-05 1,086.61 1,090.16 1,077.27 1,081.24 26.7M
2023-12-04 1,086.07 1,095.58 1,078.88 1,094.03 31.2M
2023-12-01 1,074.50 1,088.88 1,072.16 1,087.52 34.1M
2023-11-30 1,068.73 1,075.41 1,066.26 1,074.02 28.4M
2023-11-29 1,068.11 1,077.31 1,064.83 1,067.78 26.7M
2023-11-28 1,060.38 1,067.53 1,057.68 1,063.91 22.8M
2023-11-27 1,056.76 1,065.36 1,052.94 1,060.57 21.4M
2023-11-24 1,053.32 1,057.33 1,050.21 1,057.21 10.3M
2023-11-22 1,047.00 1,056.14 1,045.25 1,052.16 20.2M
2023-11-21 1,049.07 1,049.07 1,038.13 1,044.09 29.9M
2023-11-20 1,043.53 1,053.16 1,041.85 1,049.87 25.0M
2023-11-17 1,047.16 1,049.58 1,039.20 1,044.29 26.7M
2023-11-16 1,058.95 1,058.95 1,037.02 1,046.50 34.2M
2023-11-15 1,051.88 1,072.26 1,050.04 1,060.99 50.3M
2023-11-14 1,034.28 1,060.76 1,034.28 1,051.30 46.9M
2023-11-13 1,021.17 1,030.04 1,012.87 1,027.18 28.3M
2023-11-10 1,013.50 1,026.58 1,013.46 1,023.70 37.8M
2023-11-09 1,027.45 1,031.88 1,008.51 1,013.78 44.0M
2023-11-08 1,033.52 1,040.74 1,015.87 1,017.46 91.6M
2023-11-07 976.40 992.22 976.40 985.26 39.7M
2023-11-06 995.89 1,001.91 966.97 976.35 34.9M
2023-11-03 984.42 997.10 981.48 995.44 41.1M
2023-11-02 969.21 987.58 969.21 982.06 59.1M
2023-11-01 946.50 952.94 938.57 948.90 28.4M
2023-10-31 935.11 950.31 935.11 947.17 28.3M
2023-10-30 937.84 945.54 923.43 936.24 31.2M
2023-10-27 939.16 949.38 935.11 936.25 30.0M
2023-10-26 946.46 955.70 937.57 939.20 45.0M
2023-10-25 992.43 993.10 966.54 971.56 33.4M
2023-10-24 979.30 1,002.49 979.30 997.80 37.4M
2023-10-23 986.59 988.07 973.15 976.13 30.5M
2023-10-20 988.97 998.97 987.25 989.08 28.4M
2023-10-19 997.67 1,005.54 986.72 990.84 36.0M
2023-10-18 1,011.56 1,011.56 995.32 997.23 22.3M
2023-10-17 1,002.76 1,014.49 1,002.36 1,012.78 26.1M
2023-10-16 1,005.04 1,009.92 1,003.46 1,005.67 28.0M
2023-10-13 1,005.77 1,008.35 999.77 1,003.29 27.4M
2023-10-12 1,011.29 1,013.83 1,000.56 1,005.46 39.0M
2023-10-11 1,011.52 1,015.00 1,010.64 1,012.28 39.4M
2023-10-10 998.34 1,010.62 998.34 1,007.27 29.4M
2023-10-09 988.28 997.42 985.91 995.90 25.3M
2023-10-06 983.86 992.23 978.49 990.73 42.1M
2023-10-05 988.88 990.29 979.45 983.07 35.0M
2023-10-04 982.21 989.75 977.67 988.13 34.9M
2023-10-03 986.60 987.77 979.36 981.53 34.7M
2023-10-02 992.03 994.22 985.37 988.77 44.6M
2023-09-29 986.91 995.91 986.91 992.47 42.2M
2023-09-28 979.26 988.79 978.01 985.54 73.5M
2023-09-27 978.10 984.14 975.55 979.05 48.9M
2023-09-26 979.17 982.44 976.17 977.47 34.7M
2023-09-25 973.19 981.08 972.01 980.79 37.1M
2023-09-22 975.71 981.23 974.92 974.92 46.0M
2023-09-21 977.69 977.69 966.10 966.23 40.8M
2023-09-20 985.67 986.58 978.60 978.84 30.4M
2023-09-19 979.08 984.69 976.26 982.05 39.7M
2023-09-18 982.72 983.62 977.58 979.66 37.8M
2023-09-15 989.20 991.46 981.57 981.69 69.4M
2023-09-14 991.48 994.01 988.27 991.15 36.9M
2023-09-13 988.53 993.24 986.34 989.91 48.0M
2023-09-12 992.03 998.22 991.17 992.22 30.8M
2023-09-11 993.74 998.09 993.52 994.16 29.9M
2023-09-08 991.33 994.17 987.63 991.73 37.4M
2023-09-07 992.14 992.77 988.14 990.32 31.1M
2023-09-06 997.43 997.43 990.57 994.88 33.9M
2023-09-05 994.72 999.22 994.55 997.50 29.2M
2023-09-01 995.62 1,001.07 992.20 995.90 30.2M
2023-08-31 991.82 995.08 990.76 992.79 33.6M
2023-08-30 989.31 993.00 987.21 991.42 30.5M
2023-08-29 982.19 990.83 981.32 989.10 29.3M
2023-08-28 982.29 985.48 981.59 983.48 27.2M
2023-08-25 974.81 983.33 973.59 980.86 36.9M
2023-08-24 982.83 985.73 972.25 972.25 44.1M
2023-08-23 973.34 984.33 973.33 982.98 93.9M
2023-08-22 976.76 981.00 976.76 978.74 47.9M
2023-08-21 967.40 970.65 963.81 968.35 31.9M
2023-08-18 963.01 969.48 960.83 964.99 38.4M
2023-08-17 981.55 981.81 966.51 966.57 43.4M
2023-08-16 980.80 985.68 980.54 980.59 27.2M
2023-08-15 990.62 990.62 981.65 982.20 28.6M
2023-08-14 986.75 991.61 984.66 991.42 37.8M
2023-08-11 989.25 989.25 983.00 987.81 44.0M
2023-08-10 991.62 999.79 987.58 990.26 48.9M
2023-08-09 995.52 998.15 985.00 985.53 83.4M
2023-08-08 1,008.86 1,009.48 1,004.00 1,008.09 36.8M
2023-08-07 1,009.02 1,012.64 1,005.25 1,011.42 29.1M
2023-08-04 1,017.39 1,017.39 1,006.56 1,007.24 32.8M
2023-08-03 1,020.85 1,025.25 1,013.15 1,013.43 37.2M
2023-08-02 1,048.18 1,048.18 1,018.81 1,022.08 37.0M
2023-08-01 1,053.69 1,053.69 1,046.15 1,050.97 29.7M
2023-07-31 1,053.13 1,057.78 1,052.75 1,056.85 49.9M
2023-07-28 1,045.24 1,054.21 1,045.24 1,050.81 28.9M
2023-07-27 1,061.95 1,065.15 1,043.22 1,044.50 40.7M
2023-07-26 1,054.88 1,057.74 1,052.48 1,057.11 29.3M
2023-07-25 1,054.63 1,059.42 1,053.01 1,057.09 26.9M
2023-07-24 1,052.79 1,055.41 1,047.36 1,054.51 34.0M
2023-07-21 1,059.25 1,062.02 1,051.54 1,051.64 42.8M
2023-07-20 1,065.46 1,068.25 1,053.50 1,056.58 42.9M
2023-07-19 1,071.92 1,074.81 1,063.52 1,066.37 74.7M
2023-07-18 1,068.08 1,072.60 1,066.03 1,071.04 50.4M
2023-07-17 1,068.50 1,074.25 1,064.23 1,071.11 67.6M
2023-07-14 1,059.96 1,060.51 1,048.55 1,050.14 91.6M
2023-07-13 1,053.62 1,060.18 1,052.43 1,052.77 51.8M
2023-07-12 1,055.71 1,057.52 1,041.56 1,050.86 68.9M
2023-07-11 992.13 1,066.93 990.90 1,057.08 125.8M
2023-07-10 987.51 994.15 987.51 991.39 33.9M
2023-07-07 983.83 995.52 982.76 984.29 36.9M
2023-07-06 980.74 984.83 976.02 982.43 34.0M
2023-07-05 993.48 993.48 982.04 989.57 32.6M
2023-07-03 992.38 999.13 988.35 997.82 23.8M
2023-06-30 988.87 997.60 988.82 993.02 38.1M
2023-06-29 983.50 989.55 979.80 981.02 40.8M
2023-06-28 993.17 1,001.45 983.91 985.79 38.7M
2023-06-27 972.08 994.38 971.37 993.03 35.5M
2023-06-26 953.91 973.54 953.91 969.62 31.3M
2023-06-23 954.64 956.11 949.12 953.60 54.3M
2023-06-22 948.30 958.82 943.54 958.64 28.5M
2023-06-21 961.18 962.05 947.67 948.23 46.8M
2023-06-20 966.66 967.68 959.03 964.84 33.1M
2023-06-16 967.47 974.11 965.61 969.62 57.1M
2023-06-15 962.41 966.64 957.42 965.13 38.2M
2023-06-14 963.37 967.74 954.32 962.78 35.7M
2023-06-13 949.27 963.08 949.27 961.33 40.1M
2023-06-12 945.02 950.05 943.59 947.30 37.4M
2023-06-09 947.09 953.50 942.78 944.46 57.0M
2023-06-08 945.12 950.00 943.36 946.39 26.2M
2023-06-07 956.38 958.03 941.62 944.39 30.1M
2023-06-06 953.92 959.65 953.33 956.29 26.6M
2023-06-05 956.21 957.61 952.01 953.29 26.1M
2023-06-02 955.55 961.22 947.66 954.79 35.7M
2023-06-01 952.07 962.47 950.42 954.18 34.9M
2023-05-31 946.39 956.26 942.47 953.06 43.5M
2023-05-30 945.25 949.38 940.39 946.44 33.7M
2023-05-26 928.70 943.31 927.26 942.11 25.3M
2023-05-25 936.35 936.35 923.25 929.03 28.1M
2023-05-24 937.30 943.58 934.08 935.76 31.7M
2023-05-23 939.94 946.27 935.46 940.05 30.6M
2023-05-22 942.62 949.63 938.48 941.57 35.3M
2023-05-19 950.26 951.96 936.70 942.06 37.3M
2023-05-18 944.84 953.19 941.20 951.81 38.1M
2023-05-17 923.21 936.05 921.24 932.20 37.4M
2023-05-16 923.22 925.75 916.92 924.50 35.8M
2023-05-15 922.42 932.48 917.66 929.55 44.1M
2023-05-12 922.89 929.58 917.94 923.05 40.1M
2023-05-11 918.66 927.67 918.66 923.05 53.4M
2023-05-10 916.61 923.72 906.29 914.80 60.6M
2023-05-09 908.52 909.30 902.57 907.23 36.5M
2023-05-08 906.50 912.87 906.50 909.78 34.6M
2023-05-05 893.37 908.61 893.37 907.81 38.6M
2023-05-04 895.67 898.01 887.30 890.63 54.9M
2023-05-03 902.96 910.51 899.58 899.92 34.3M
2023-05-02 915.55 915.55 896.74 902.90 33.5M
2023-05-01 917.14 921.41 915.82 918.06 29.0M
2023-04-28 914.97 922.04 913.13 918.23 34.6M
2023-04-27 900.46 917.20 900.46 915.86 43.6M
2023-04-26 920.12 923.16 897.44 898.48 83.5M
2023-04-25 963.74 964.18 955.13 961.08 36.1M
2023-04-24 963.15 966.15 955.45 965.39 32.4M
2023-04-21 964.10 967.69 962.75 964.08 25.3M
2023-04-20 962.40 969.21 959.61 963.28 32.7M
2023-04-19 962.83 964.91 958.73 962.01 29.0M
2023-04-18 964.24 966.18 960.80 964.74 30.6M
2023-04-17 957.98 963.56 954.18 962.66 52.3M
2023-04-14 973.61 977.12 968.77 971.97 28.8M
2023-04-13 964.33 977.10 964.33 974.66 32.7M
2023-04-12 972.83 975.92 961.99 962.94 41.3M
2023-04-11 970.91 975.20 969.04 969.97 31.3M
2023-04-10 963.78 972.18 958.30 972.13 32.1M
2023-04-06 967.43 970.88 964.27 966.53 29.3M
2023-04-05 971.80 973.72 961.91 968.93 31.8M
2023-04-04 965.98 974.39 965.78 972.23 32.6M
2023-04-03 962.12 965.14 955.55 964.73 32.2M
2023-03-31 945.37 963.05 944.52 962.32 31.0M
2023-03-30 943.95 950.59 942.52 944.90 28.7M
2023-03-29 932.03 942.33 932.03 941.94 29.3M
2023-03-28 933.10 934.66 926.67 931.50 25.8M
2023-03-27 936.62 943.09 931.99 934.18 35.6M
2023-03-24 938.13 944.03 926.45 936.21 56.3M
2023-03-23 894.12 913.76 894.12 904.97 36.3M
2023-03-22 911.28 913.69 892.84 892.87 31.2M
2023-03-21 902.29 916.78 902.29 914.04 35.8M
2023-03-20 901.28 906.18 895.11 900.69 37.8M
2023-03-17 911.40 911.50 896.37 900.38 53.6M
2023-03-16 891.27 911.00 889.70 909.72 43.6M
2023-03-15 890.86 893.53 882.81 893.36 45.0M
2023-03-14 886.28 901.51 886.28 893.86 45.8M
2023-03-13 877.64 891.20 865.80 881.85 43.6M
2023-03-10 893.06 893.85 871.81 878.28 48.9M
2023-03-09 909.18 913.50 887.24 889.42 31.7M
2023-03-08 906.22 911.04 902.90 909.27 27.2M
2023-03-07 910.83 921.18 906.24 907.14 37.8M
2023-03-06 916.94 922.94 909.33 911.00 30.0M
2023-03-03 900.03 916.92 900.03 915.37 47.2M
2023-03-02 873.08 896.25 873.08 896.12 44.2M
2023-03-01 876.67 877.38 869.87 871.66 29.2M
2023-02-28 879.62 880.40 874.33 875.67 35.8M
2023-02-27 880.24 883.45 877.85 879.49 31.7M
2023-02-24 879.96 879.96 871.54 877.65 30.6M
2023-02-23 887.52 889.41 879.12 885.08 37.8M
2023-02-22 889.18 892.87 885.58 889.71 34.2M
2023-02-21 903.05 903.05 883.07 888.89 49.2M
2023-02-17 905.26 906.72 897.99 905.77 49.6M
2023-02-16 922.75 922.90 908.75 908.95 49.7M
2023-02-15 887.39 923.25 887.39 923.13 74.8M
2023-02-14 881.87 890.16 874.92 888.33 36.8M
2023-02-13 878.93 889.92 875.87 885.50 34.1M
2023-02-10 880.13 882.44 874.21 876.74 44.1M
2023-02-09 878.87 897.14 878.87 881.09 56.3M
2023-02-08 894.06 902.40 883.39 883.53 57.4M
2023-02-07 893.97 908.34 887.68 907.36 57.4M
2023-02-06 902.38 902.38 873.73 878.71 54.9M
2023-02-03 925.20 925.20 903.80 905.54 67.2M
2023-02-02 916.24 932.45 916.22 931.07 78.8M
2023-02-01 906.94 918.39 893.18 916.82 119.4M
2023-01-31 917.62 928.58 917.62 925.11 50.1M
2023-01-30 925.98 928.51 915.65 916.24 43.1M
2023-01-27 916.85 929.73 915.34 926.03 53.9M
2023-01-26 909.81 919.07 909.47 917.91 29.3M
2023-01-25 903.92 908.08 897.77 907.41 28.8M
2023-01-24 907.77 912.13 903.17 908.31 25.6M
2023-01-23 895.46 913.99 894.58 913.68 35.2M
2023-01-20 877.77 894.41 877.77 894.08 40.1M
2023-01-19 881.90 882.28 873.39 875.81 46.7M
2023-01-18 900.65 903.09 885.38 889.54 55.4M
2023-01-17 912.93 912.93 898.83 900.16 68.8M
2023-01-13 903.58 906.02 898.45 904.65 32.9M
2023-01-12 904.00 905.28 890.89 905.02 35.2M
2023-01-11 899.94 910.02 899.81 904.13 40.8M
2023-01-10 889.34 897.13 886.91 897.11 32.6M
2023-01-09 886.38 898.42 886.38 889.71 46.5M
2023-01-06 887.58 891.72 880.14 886.56 43.7M
2023-01-05 880.10 888.63 877.00 885.32 36.7M
2023-01-04 870.54 885.43 870.54 881.76 37.7M
2023-01-03 868.51 878.79 862.65 867.55 38.7M