DJ Utilities (DJUSUT)

DJUSUT
🏛️ 美国 →
431.74
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
09:30 420.52 420.52 420.00 420.44 2,088.2K
09:31 420.49 421.08 420.38 420.98 338.5K
09:32 421.18 421.36 421.18 421.33 168.9K
09:33 421.26 421.26 420.86 420.89 184.5K
09:34 420.88 420.99 420.78 420.99 164.4K
09:35 421.05 421.49 421.05 421.49 142.3K
09:36 421.54 421.80 421.54 421.79 263.3K
09:37 421.83 421.96 421.80 421.96 212.1K
09:38 421.97 422.05 421.92 422.05 113.2K
09:39 422.17 422.72 422.17 422.72 384.7K
09:40 422.81 423.21 422.81 423.20 303.2K
09:41 423.22 423.42 423.18 423.40 194.2K
09:42 423.33 423.36 423.21 423.32 361.4K
09:43 423.35 423.37 423.23 423.23 191.9K
09:44 423.19 423.21 422.92 423.06 297.2K
09:45 423.06 423.18 422.29 422.52 528.6K
09:46 422.48 422.55 422.38 422.55 179.4K
09:47 422.60 422.63 422.51 422.51 150.8K
09:48 422.54 422.89 422.54 422.84 214.3K
09:49 422.86 423.09 422.86 423.05 196.9K
09:50 423.06 423.06 422.86 422.88 146.8K
09:51 422.84 422.84 422.36 422.39 217.7K
09:52 422.39 422.56 422.38 422.54 141.6K
09:53 422.56 422.82 422.56 422.73 143.6K
09:54 422.72 422.78 422.63 422.78 201.7K
09:55 422.77 422.83 422.66 422.67 261.2K
09:56 422.57 422.60 422.54 422.57 168.5K
09:57 422.58 422.77 422.58 422.71 193.7K
09:58 422.73 422.89 422.73 422.89 101.2K
09:59 422.88 422.95 422.81 422.83 233.6K
10:00 422.79 422.79 422.67 422.79 309.2K
10:01 422.85 423.03 422.82 422.84 235.0K
10:02 422.82 422.86 422.79 422.86 164.7K
10:03 422.87 423.01 422.87 423.01 139.6K
10:04 423.03 423.03 422.79 422.79 191.3K
10:05 422.82 422.97 422.82 422.93 189.2K
10:06 422.94 423.11 422.92 423.11 143.9K
10:07 423.12 423.21 423.11 423.17 195.6K
10:08 423.21 423.26 423.20 423.20 213.3K
10:09 423.14 423.21 423.05 423.21 247.5K
10:10 423.20 423.34 423.20 423.27 174.6K
10:11 423.24 423.24 423.09 423.09 190.1K
10:12 423.03 423.10 422.99 423.10 182.6K
10:13 423.12 423.26 423.12 423.21 171.8K
10:14 423.22 423.22 423.10 423.12 235.1K
10:15 423.12 423.12 422.94 422.98 201.3K
10:16 422.95 422.97 422.92 422.93 196.6K
10:17 422.94 422.96 422.87 422.91 238.9K
10:18 422.89 422.99 422.89 422.98 207.3K
10:19 423.03 423.22 423.03 423.22 176.0K
10:20 423.20 423.27 423.15 423.15 172.8K
10:21 423.14 423.33 423.08 423.33 209.8K
10:22 423.35 423.41 423.27 423.29 183.3K
10:23 423.27 423.54 423.27 423.54 163.3K
10:24 423.60 423.60 423.54 423.60 156.7K
10:25 423.63 423.67 423.50 423.51 246.4K
10:26 423.52 423.55 423.50 423.54 116.6K
10:27 423.52 423.65 423.52 423.63 163.8K
10:28 423.64 423.72 423.63 423.63 156.8K
10:29 423.65 423.72 423.56 423.66 256.9K
10:30 423.69 423.69 423.62 423.66 230.8K
10:31 423.68 423.68 423.63 423.64 170.5K
10:32 423.69 423.74 423.64 423.74 242.9K
10:33 423.75 423.80 423.71 423.75 146.3K
10:34 423.65 423.68 423.60 423.60 197.4K
10:35 423.58 423.63 423.52 423.63 179.0K
10:36 423.61 423.61 423.50 423.57 185.7K
10:37 423.58 423.58 423.46 423.55 172.7K
10:38 423.55 423.63 423.51 423.51 143.0K
10:39 423.50 423.74 423.50 423.74 186.4K
10:40 423.74 423.84 423.67 423.83 164.3K
10:41 423.83 423.98 423.83 423.93 447.4K
10:42 423.93 423.93 423.79 423.88 277.8K
10:43 423.88 423.98 423.88 423.98 178.5K
10:44 423.97 423.97 423.85 423.92 199.3K
10:45 423.90 424.03 423.89 424.03 184.1K
10:46 424.05 424.05 423.91 423.91 173.7K
10:47 423.92 423.97 423.86 423.86 465.6K
10:48 423.87 423.93 423.84 423.93 263.9K
10:49 423.93 424.09 423.93 424.09 187.3K
10:50 424.10 424.23 424.10 424.22 233.7K
10:51 424.25 424.30 424.21 424.29 2,326.8K
10:52 424.25 424.29 424.25 424.29 462.3K
10:53 424.30 424.40 424.30 424.40 312.3K
10:54 424.39 424.45 424.33 424.45 444.3K
10:55 424.48 424.51 424.45 424.48 267.7K
10:56 424.50 424.54 424.40 424.40 476.9K
10:57 424.40 424.49 424.39 424.49 167.1K
10:58 424.49 424.49 424.30 424.30 350.5K
10:59 424.31 424.31 424.15 424.17 446.8K
11:00 424.17 424.21 424.04 424.04 417.5K
11:01 424.00 424.08 424.00 424.06 212.9K
11:02 424.01 424.06 423.92 423.92 276.9K
11:03 423.92 424.08 423.82 424.08 400.3K
11:04 424.07 424.11 424.05 424.06 197.8K
11:05 424.04 424.09 424.02 424.08 332.1K
11:06 424.10 424.16 423.88 423.88 372.4K
11:07 423.88 423.88 423.74 423.78 190.8K
11:08 423.84 423.84 423.80 423.80 181.6K
11:09 423.78 423.80 423.71 423.75 108.0K
11:10 423.73 423.80 423.73 423.73 151.8K
11:11 423.72 423.72 423.62 423.62 156.9K
11:12 423.55 423.55 423.34 423.35 267.6K
11:13 423.30 423.30 423.12 423.12 189.5K
11:14 423.11 423.24 423.08 423.24 166.0K
11:15 423.18 423.18 422.94 422.97 157.8K
11:16 422.91 422.98 422.88 422.98 144.3K
11:17 422.97 423.15 422.97 423.15 153.4K
11:18 423.16 423.22 423.14 423.21 179.4K
11:19 423.22 423.39 423.19 423.34 247.6K
11:20 423.33 423.43 423.32 423.42 110.8K
11:21 423.41 423.41 423.33 423.41 181.3K
11:22 423.41 423.49 423.40 423.40 147.4K
11:23 423.39 423.42 423.36 423.36 93.1K
11:24 423.40 423.42 423.24 423.27 316.1K
11:25 423.28 423.39 423.28 423.35 199.1K
11:26 423.35 423.38 423.32 423.32 98.0K
11:27 423.31 423.31 423.15 423.15 144.7K
11:28 423.15 423.15 422.99 423.07 144.6K
11:29 423.06 423.21 423.06 423.21 214.6K
11:30 423.26 423.26 423.14 423.14 283.0K
11:31 423.15 423.22 423.15 423.22 147.6K
11:32 423.22 423.28 423.19 423.19 221.8K
11:33 423.22 423.27 423.20 423.24 372.0K
11:34 423.25 423.27 423.23 423.27 584.4K
11:35 423.26 423.39 423.26 423.35 166.7K
11:36 423.31 423.32 423.28 423.30 284.0K
11:37 423.31 423.33 423.26 423.27 130.5K
11:38 423.27 423.33 423.23 423.23 172.5K
11:39 423.24 423.37 423.24 423.37 694.3K
11:40 423.45 423.46 423.35 423.35 215.1K
11:41 423.29 423.35 423.29 423.35 98.7K
11:42 423.40 423.40 423.36 423.39 159.1K
11:43 423.38 423.45 423.37 423.45 154.4K
11:44 423.45 423.45 423.41 423.44 136.2K
11:45 423.45 423.57 423.45 423.54 146.9K
11:46 423.55 423.62 423.55 423.62 164.4K
11:47 423.63 423.65 423.59 423.60 168.3K
11:48 423.60 423.63 423.57 423.57 269.8K
11:49 423.56 423.56 423.53 423.53 113.0K
11:50 423.53 423.56 423.50 423.51 239.9K
11:51 423.51 423.57 423.50 423.56 158.5K
11:52 423.58 423.58 423.39 423.39 285.5K
11:53 423.37 423.41 423.36 423.39 335.8K
11:54 423.39 423.44 423.35 423.35 487.0K
11:55 423.35 423.37 423.27 423.27 303.4K
11:56 423.26 423.40 423.26 423.40 195.6K
11:57 423.41 423.41 423.30 423.30 160.4K
11:58 423.27 423.27 423.12 423.13 307.9K
11:59 423.13 423.17 423.12 423.17 216.8K
12:00 423.17 423.26 423.17 423.26 92.5K
12:01 423.26 423.31 423.26 423.31 118.1K
12:02 423.31 423.35 423.21 423.35 253.1K
12:03 423.36 423.39 423.31 423.31 160.2K
12:04 423.32 423.33 423.31 423.31 206.7K
12:05 423.30 423.30 423.15 423.15 161.5K
12:06 423.16 423.17 423.03 423.03 170.6K
12:07 423.00 423.00 422.89 422.89 145.6K
12:08 422.86 422.86 422.74 422.74 257.5K
12:09 422.72 422.73 422.65 422.65 466.0K
12:10 422.65 422.94 422.65 422.91 224.2K
12:11 422.92 422.93 422.88 422.92 136.4K
12:12 422.87 422.92 422.86 422.92 132.9K
12:13 422.91 422.94 422.78 422.78 186.2K
12:14 422.73 422.74 422.69 422.73 85.0K
12:15 422.73 422.73 422.60 422.62 149.8K
12:16 422.62 422.65 422.61 422.64 112.8K
12:17 422.65 422.77 422.65 422.77 251.6K
12:18 422.75 422.85 422.75 422.85 193.0K
12:19 422.85 422.85 422.80 422.80 141.0K
12:20 422.79 422.91 422.79 422.90 168.4K
12:21 422.94 423.00 422.92 423.00 146.1K
12:22 422.98 423.07 422.96 423.07 130.0K
12:23 423.07 423.11 423.05 423.06 118.5K
12:24 423.06 423.08 423.00 423.00 141.4K
12:25 423.00 423.22 423.00 423.20 217.5K
12:26 423.21 423.27 423.21 423.27 110.1K
12:27 423.27 423.27 423.20 423.22 174.8K
12:28 423.22 423.24 423.18 423.24 70.7K
12:29 423.24 423.31 423.23 423.31 427.1K
12:30 423.31 423.34 423.30 423.30 94.1K
12:31 423.26 423.29 423.21 423.29 174.6K
12:32 423.28 423.29 423.18 423.18 176.3K
12:33 423.15 423.15 423.03 423.03 627.4K
12:34 423.03 423.07 423.03 423.07 90.4K
12:35 423.08 423.08 423.03 423.06 123.0K
12:36 423.05 423.07 423.03 423.06 129.7K
12:37 423.05 423.05 423.01 423.02 173.2K
12:38 423.03 423.06 423.02 423.02 267.8K
12:39 423.02 423.02 422.87 422.90 139.8K
12:40 422.92 422.94 422.86 422.86 91.7K
12:41 422.85 422.85 422.80 422.80 138.7K
12:42 422.78 422.78 422.72 422.74 151.6K
12:43 422.71 422.75 422.67 422.67 123.3K
12:44 422.68 422.81 422.68 422.81 532.2K
12:45 422.82 422.88 422.82 422.83 246.4K
12:46 422.83 422.89 422.83 422.87 221.7K
12:47 422.88 422.91 422.87 422.88 173.1K
12:48 422.87 422.90 422.86 422.86 158.3K
12:49 422.85 422.85 422.82 422.83 92.5K
12:50 422.84 422.84 422.79 422.80 259.5K
12:51 422.80 422.80 422.69 422.69 171.8K
12:52 422.70 422.76 422.70 422.75 123.7K
12:53 422.75 422.78 422.69 422.69 104.9K
12:54 422.70 422.89 422.70 422.89 141.8K
12:55 422.88 423.00 422.87 423.00 190.6K
12:56 423.00 423.13 423.00 423.04 176.7K
12:57 423.04 423.04 422.90 422.92 152.0K
12:58 422.90 422.96 422.90 422.96 120.0K
12:59 422.95 423.03 422.93 422.97 123.8K
13:00 422.98 423.05 422.96 422.97 226.8K
13:01 422.96 423.09 422.96 423.08 179.3K
13:02 423.07 423.07 422.84 422.84 157.6K
13:03 422.83 422.85 422.76 422.78 167.5K
13:04 422.82 422.84 422.82 422.82 123.5K
13:05 422.81 422.93 422.81 422.91 120.9K
13:06 422.99 423.09 422.99 423.09 129.4K
13:07 423.11 423.11 423.03 423.03 108.5K
13:08 423.03 423.03 422.93 422.93 173.9K
13:09 422.95 423.07 422.95 423.07 155.7K
13:10 423.08 423.09 423.06 423.08 116.9K
13:11 423.11 423.11 423.06 423.06 361.2K
13:12 423.08 423.08 423.04 423.04 90.7K
13:13 423.03 423.11 423.03 423.11 139.3K
13:14 423.11 423.18 423.09 423.18 176.8K
13:15 423.21 423.21 423.18 423.21 104.8K
13:16 423.21 423.23 423.07 423.07 119.6K
13:17 423.07 423.13 423.07 423.13 165.2K
13:18 423.13 423.21 423.13 423.21 210.1K
13:19 423.21 423.23 423.16 423.23 136.0K
13:20 423.23 423.24 423.12 423.15 210.3K
13:21 423.14 423.16 423.10 423.10 116.2K
13:22 423.11 423.29 423.11 423.27 158.6K
13:23 423.27 423.28 423.25 423.27 124.1K
13:24 423.27 423.31 423.23 423.23 174.0K
13:25 423.21 423.21 423.12 423.12 184.4K
13:26 423.10 423.11 423.02 423.03 99.9K
13:27 422.99 423.06 422.98 423.01 98.7K
13:28 423.02 423.06 423.01 423.04 418.6K
13:29 423.03 423.05 423.02 423.05 106.6K
13:30 423.08 423.21 423.08 423.21 175.1K
13:31 423.22 423.22 423.10 423.18 369.7K
13:32 423.20 423.21 423.17 423.18 286.4K
13:33 423.16 423.16 423.05 423.06 410.1K
13:34 423.08 423.10 422.99 423.01 220.9K
13:35 423.00 423.08 423.00 423.08 94.0K
13:36 423.14 423.18 423.08 423.09 187.1K
13:37 423.10 423.14 423.09 423.13 153.4K
13:38 423.13 423.14 423.06 423.11 191.0K
13:39 423.12 423.12 423.05 423.07 132.2K
13:40 423.08 423.23 423.08 423.23 174.8K
13:41 423.22 423.24 423.20 423.24 102.2K
13:42 423.24 423.32 423.24 423.32 177.9K
13:43 423.32 423.35 423.29 423.29 98.5K
13:44 423.30 423.31 423.24 423.24 132.4K
13:45 423.24 423.24 423.19 423.21 119.2K
13:46 423.22 423.24 423.17 423.24 142.3K
13:47 423.24 423.39 423.24 423.39 147.2K
13:48 423.37 423.45 423.36 423.45 131.5K
13:49 423.46 423.54 423.45 423.53 229.6K
13:50 423.51 423.64 423.51 423.64 166.9K
13:51 423.63 423.66 423.59 423.60 129.8K
13:52 423.60 423.62 423.59 423.60 107.0K
13:53 423.56 423.56 423.50 423.50 189.6K
13:54 423.49 423.49 423.41 423.41 169.8K
13:55 423.41 423.45 423.37 423.37 161.5K
13:56 423.32 423.41 423.32 423.39 172.2K
13:57 423.40 423.46 423.40 423.43 93.1K
13:58 423.44 423.45 423.42 423.42 133.9K
13:59 423.42 423.45 423.34 423.34 90.0K
14:00 423.32 423.33 423.28 423.33 116.2K
14:01 423.34 423.43 423.34 423.42 175.7K
14:02 423.43 423.50 423.43 423.50 150.1K
14:03 423.49 423.69 423.49 423.69 124.8K
14:04 423.70 423.77 423.70 423.76 133.6K
14:05 423.76 423.87 423.76 423.87 140.9K
14:06 423.88 423.98 423.88 423.98 134.7K
14:07 423.98 424.05 423.95 423.95 215.2K
14:08 423.93 423.95 423.91 423.92 113.5K
14:09 423.90 423.98 423.88 423.98 155.6K
14:10 423.98 423.98 423.84 423.84 384.3K
14:11 423.84 423.87 423.83 423.85 155.3K
14:12 423.90 423.97 423.90 423.97 132.5K
14:13 423.97 424.01 423.93 423.94 85.6K
14:14 423.91 423.91 423.79 423.79 155.5K
14:15 423.78 423.83 423.76 423.76 165.6K
14:16 423.77 423.77 423.70 423.70 163.5K
14:17 423.68 423.68 423.59 423.61 201.2K
14:18 423.60 423.69 423.60 423.69 172.2K
14:19 423.69 423.73 423.67 423.71 107.3K
14:20 423.72 423.72 423.70 423.70 125.8K
14:21 423.68 423.68 423.66 423.66 121.2K
14:22 423.66 423.66 423.58 423.58 124.5K
14:23 423.59 423.59 423.41 423.41 140.0K
14:24 423.43 423.52 423.43 423.51 170.7K
14:25 423.52 423.60 423.51 423.60 111.4K
14:26 423.61 423.71 423.61 423.65 173.3K
14:27 423.66 423.70 423.66 423.68 103.0K
14:28 423.67 423.67 423.62 423.62 88.4K
14:29 423.60 423.60 423.53 423.53 178.4K
14:30 423.52 423.67 423.52 423.67 163.3K
14:31 423.68 423.70 423.64 423.66 221.2K
14:32 423.66 423.75 423.63 423.75 120.4K
14:33 423.76 423.84 423.70 423.71 272.3K
14:34 423.72 423.83 423.71 423.83 138.7K
14:35 423.83 423.87 423.83 423.86 75.2K
14:36 423.88 423.91 423.87 423.90 122.0K
14:37 423.89 423.95 423.88 423.93 185.8K
14:38 423.93 423.95 423.91 423.91 100.5K
14:39 423.91 423.92 423.89 423.90 153.8K
14:40 423.89 424.02 423.89 424.02 214.7K
14:41 424.02 424.06 424.02 424.04 205.9K
14:42 424.02 424.02 423.97 423.97 94.4K
14:43 423.98 424.05 423.97 424.01 159.2K
14:44 423.99 423.99 423.95 423.95 142.1K
14:45 423.95 424.07 423.95 424.07 278.7K
14:46 424.09 424.13 424.05 424.06 253.2K
14:47 424.06 424.15 424.06 424.15 251.9K
14:48 424.22 424.22 424.16 424.20 173.7K
14:49 424.23 424.35 424.23 424.35 347.6K
14:50 424.35 424.35 424.28 424.28 195.5K
14:51 424.28 424.36 424.24 424.36 251.8K
14:52 424.37 424.40 424.34 424.34 246.0K
14:53 424.34 424.34 424.29 424.30 182.8K
14:54 424.30 424.39 424.30 424.39 177.2K
14:55 424.39 424.40 424.36 424.36 129.0K
14:56 424.38 424.40 424.37 424.38 101.8K
14:57 424.38 424.38 424.35 424.35 159.2K
14:58 424.34 424.35 424.29 424.29 219.5K
14:59 424.28 424.28 424.20 424.22 140.9K
15:00 424.23 424.26 424.15 424.15 163.7K
15:01 424.15 424.25 424.12 424.25 220.2K
15:02 424.25 424.26 424.23 424.25 367.0K
15:03 424.25 424.34 424.25 424.32 433.5K
15:04 424.31 424.36 424.30 424.30 261.0K
15:05 424.30 424.30 424.23 424.23 157.1K
15:06 424.23 424.34 424.23 424.33 176.1K
15:07 424.34 424.35 424.25 424.26 223.0K
15:08 424.25 424.32 424.23 424.32 193.6K
15:09 424.32 424.35 424.30 424.33 209.2K
15:10 424.32 424.33 424.30 424.33 193.6K
15:11 424.34 424.39 424.32 424.39 168.0K
15:12 424.38 424.43 424.35 424.35 320.6K
15:13 424.34 424.39 424.33 424.35 448.9K
15:14 424.32 424.32 424.26 424.27 217.0K
15:15 424.28 424.35 424.28 424.33 337.3K
15:16 424.33 424.40 424.33 424.39 262.2K
15:17 424.38 424.45 424.38 424.45 160.2K
15:18 424.45 424.45 424.32 424.32 268.6K
15:19 424.30 424.30 424.17 424.17 375.2K
15:20 424.15 424.16 424.10 424.16 147.7K
15:21 424.16 424.24 424.16 424.23 138.9K
15:22 424.24 424.25 424.18 424.22 460.5K
15:23 424.22 424.28 424.22 424.28 320.7K
15:24 424.31 424.41 424.30 424.41 276.2K
15:25 424.40 424.42 424.38 424.39 279.8K
15:26 424.39 424.45 424.33 424.35 271.2K
15:27 424.37 424.38 424.30 424.30 211.8K
15:28 424.26 424.26 424.19 424.22 210.1K
15:29 424.23 424.32 424.23 424.28 273.8K
15:30 424.31 424.41 424.31 424.40 312.6K
15:31 424.40 424.47 424.36 424.41 488.7K
15:32 424.39 424.40 424.29 424.30 349.4K
15:33 424.29 424.29 424.10 424.12 328.9K
15:34 424.10 424.30 424.10 424.29 475.4K
15:35 424.29 424.43 424.29 424.40 329.5K
15:36 424.37 424.37 424.30 424.30 299.6K
15:37 424.30 424.34 424.26 424.29 408.3K
15:38 424.27 424.28 424.18 424.18 281.7K
15:39 424.18 424.19 424.00 424.01 430.0K
15:40 424.02 424.02 423.86 423.87 311.0K
15:41 423.86 423.86 423.71 423.79 407.4K
15:42 423.79 423.97 423.73 423.97 494.3K
15:43 423.99 424.13 423.99 424.12 367.2K
15:44 424.13 424.30 424.13 424.30 460.8K
15:45 424.31 424.35 424.30 424.34 401.5K
15:46 424.34 424.34 424.17 424.17 382.7K
15:47 424.18 424.18 423.85 423.85 479.3K
15:48 423.86 423.87 423.80 423.81 491.8K
15:49 423.77 424.08 423.77 424.08 637.0K
15:50 424.13 424.86 424.13 424.82 1,040.3K
15:51 424.71 424.71 424.43 424.60 856.5K
15:52 424.61 424.61 424.49 424.53 518.8K
15:53 424.49 424.49 424.34 424.43 797.4K
15:54 424.52 424.54 424.44 424.50 1,286.7K
15:55 424.46 424.46 424.04 424.28 1,950.8K
15:56 424.35 424.35 424.07 424.07 1,519.3K
15:57 424.02 424.02 423.73 423.84 1,626.4K
15:58 423.86 423.86 423.79 423.79 1,774.6K
15:59 423.82 423.82 423.71 423.74 29,177.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据