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
09:30 419.21 419.53 419.00 419.53 3,082.8K
09:31 419.64 419.96 419.58 419.75 837.6K
09:32 419.82 420.17 419.53 420.15 231.0K
09:33 420.15 420.19 419.97 420.02 176.8K
09:34 419.99 420.47 419.99 420.47 304.7K
09:35 420.50 420.54 420.15 420.54 300.1K
09:36 420.53 420.73 420.53 420.73 252.1K
09:37 420.69 420.90 420.69 420.90 185.2K
09:38 420.89 420.89 420.65 420.65 187.0K
09:39 420.65 420.65 420.31 420.31 206.4K
09:40 420.19 420.37 420.09 420.09 205.0K
09:41 420.12 420.17 420.05 420.05 189.7K
09:42 420.06 420.12 420.05 420.06 217.5K
09:43 420.08 420.27 420.01 420.03 213.2K
09:44 420.10 420.37 420.10 420.37 231.7K
09:45 420.40 420.53 420.24 420.52 382.9K
09:46 420.54 420.68 420.52 420.52 208.7K
09:47 420.59 420.97 420.59 420.97 270.6K
09:48 421.04 421.26 421.02 421.20 228.0K
09:49 421.17 421.17 420.65 420.65 165.6K
09:50 420.68 421.01 420.68 421.01 199.7K
09:51 421.02 421.07 421.02 421.06 121.6K
09:52 421.04 421.04 420.86 420.93 182.8K
09:53 420.93 420.97 420.88 420.90 222.7K
09:54 420.92 420.94 420.73 420.75 191.1K
09:55 420.82 420.88 420.75 420.75 215.3K
09:56 420.71 420.76 420.52 420.52 165.0K
09:57 420.51 420.51 420.34 420.34 250.7K
09:58 420.33 420.33 420.25 420.26 115.7K
09:59 420.21 420.37 420.19 420.27 190.9K
10:00 420.29 420.29 419.91 419.91 286.6K
10:01 419.93 419.95 419.79 419.79 325.5K
10:02 419.79 419.86 419.69 419.82 216.1K
10:03 419.81 419.84 419.71 419.82 205.2K
10:04 419.85 419.93 419.82 419.89 227.8K
10:05 419.87 419.88 419.64 419.64 240.6K
10:06 419.63 419.71 419.60 419.71 187.8K
10:07 419.68 419.70 419.59 419.70 180.9K
10:08 419.68 419.68 419.49 419.49 179.8K
10:09 419.50 419.60 419.50 419.58 148.2K
10:10 419.56 419.60 419.52 419.56 151.7K
10:11 419.57 419.59 419.52 419.52 166.8K
10:12 419.52 419.54 419.49 419.51 238.9K
10:13 419.50 419.62 419.50 419.52 334.2K
10:14 419.57 419.57 419.40 419.44 237.7K
10:15 419.45 419.45 419.18 419.18 185.0K
10:16 419.24 419.24 419.16 419.20 157.5K
10:17 419.22 419.23 419.08 419.16 151.8K
10:18 419.20 419.23 419.18 419.23 157.4K
10:19 419.22 419.22 419.12 419.16 309.9K
10:20 419.16 419.32 419.15 419.29 161.5K
10:21 419.29 419.29 419.12 419.14 189.9K
10:22 419.13 419.13 419.04 419.04 147.3K
10:23 419.03 419.06 419.00 419.02 142.9K
10:24 418.99 419.02 418.91 419.02 227.5K
10:25 419.02 419.06 418.98 418.98 368.2K
10:26 418.98 419.03 418.96 419.03 158.1K
10:27 419.03 419.11 419.01 419.11 305.3K
10:28 419.20 419.48 419.20 419.47 263.2K
10:29 419.47 419.50 419.35 419.35 192.2K
10:30 419.31 419.31 419.14 419.16 209.0K
10:31 419.16 419.16 419.00 419.00 230.2K
10:32 418.99 419.30 418.99 419.30 298.9K
10:33 419.29 419.40 419.25 419.39 155.3K
10:34 419.41 419.42 419.30 419.30 128.1K
10:35 419.40 419.55 419.40 419.55 195.4K
10:36 419.51 419.66 419.46 419.66 412.2K
10:37 419.71 419.83 419.70 419.83 351.3K
10:38 419.83 419.99 419.83 419.99 243.9K
10:39 419.98 419.99 419.89 419.99 158.9K
10:40 419.99 420.20 419.99 420.20 241.8K
10:41 420.19 420.38 420.19 420.38 309.0K
10:42 420.38 420.38 420.24 420.36 308.5K
10:43 420.33 420.33 420.28 420.29 228.4K
10:44 420.29 420.40 420.28 420.28 148.5K
10:45 420.25 420.28 420.22 420.23 184.8K
10:46 420.23 420.25 420.14 420.14 325.6K
10:47 420.12 420.30 420.12 420.30 214.8K
10:48 420.29 420.31 420.15 420.15 129.9K
10:49 420.12 420.12 419.96 419.97 164.8K
10:50 419.97 420.02 419.97 420.00 185.9K
10:51 420.00 420.04 419.95 420.00 193.9K
10:52 420.01 420.05 420.01 420.04 126.6K
10:53 420.05 420.05 419.90 419.90 223.8K
10:54 419.92 420.01 419.92 420.01 237.0K
10:55 420.04 420.23 420.01 420.23 305.2K
10:56 420.29 420.29 420.07 420.07 284.2K
10:57 420.08 420.10 420.04 420.08 268.1K
10:58 420.10 420.10 419.99 419.99 152.8K
10:59 419.98 420.02 419.94 419.94 147.4K
11:00 420.01 420.04 419.92 419.92 184.2K
11:01 419.92 419.93 419.90 419.91 138.3K
11:02 419.92 419.92 419.77 419.89 242.0K
11:03 419.87 419.98 419.87 419.98 206.0K
11:04 419.96 420.03 419.89 420.03 209.7K
11:05 420.05 420.12 420.04 420.11 250.6K
11:06 420.13 420.29 420.13 420.28 139.2K
11:07 420.29 420.54 420.29 420.54 483.5K
11:08 420.53 420.54 420.48 420.52 299.3K
11:09 420.51 420.52 420.38 420.41 161.3K
11:10 420.42 420.44 420.37 420.38 130.3K
11:11 420.38 420.45 420.38 420.40 210.8K
11:12 420.38 420.38 420.24 420.24 282.0K
11:13 420.24 420.35 420.24 420.33 350.9K
11:14 420.32 420.40 420.26 420.40 168.2K
11:15 420.41 420.53 420.41 420.52 230.5K
11:16 420.51 420.51 420.21 420.21 220.4K
11:17 420.18 420.20 420.14 420.18 92.2K
11:18 420.17 420.19 420.12 420.16 145.2K
11:19 420.21 420.22 420.18 420.22 162.3K
11:20 420.22 420.36 420.22 420.35 211.7K
11:21 420.34 420.38 420.32 420.33 228.4K
11:22 420.36 420.53 420.36 420.53 216.4K
11:23 420.54 420.54 420.48 420.48 150.0K
11:24 420.49 420.50 420.44 420.46 101.8K
11:25 420.46 420.47 420.39 420.39 219.4K
11:26 420.38 420.38 420.24 420.24 194.0K
11:27 420.22 420.27 420.18 420.18 117.7K
11:28 420.15 420.15 420.02 420.05 164.5K
11:29 420.04 420.09 419.96 419.96 163.3K
11:30 419.93 420.05 419.91 420.02 197.5K
11:31 420.01 420.05 419.98 420.05 119.3K
11:32 420.04 420.04 419.94 419.94 202.2K
11:33 419.93 419.95 419.90 419.90 150.2K
11:34 419.89 419.93 419.83 419.93 187.9K
11:35 419.93 419.96 419.90 419.96 143.1K
11:36 419.96 420.00 419.96 419.98 150.0K
11:37 419.96 419.97 419.86 419.86 107.6K
11:38 419.85 419.85 419.71 419.71 155.6K
11:39 419.63 419.64 419.55 419.55 159.6K
11:40 419.55 419.67 419.54 419.65 138.6K
11:41 419.64 419.64 419.52 419.57 173.3K
11:42 419.56 419.60 419.55 419.60 120.7K
11:43 419.61 419.69 419.61 419.69 136.6K
11:44 419.68 419.78 419.66 419.78 161.1K
11:45 419.79 419.79 419.69 419.74 184.6K
11:46 419.71 419.75 419.54 419.54 306.8K
11:47 419.53 419.54 419.50 419.51 160.0K
11:48 419.51 419.57 419.48 419.53 212.0K
11:49 419.55 419.55 419.43 419.43 132.9K
11:50 419.41 419.52 419.41 419.52 157.1K
11:51 419.52 419.52 419.40 419.40 121.8K
11:52 419.40 419.47 419.37 419.44 165.4K
11:53 419.45 419.49 419.33 419.33 213.8K
11:54 419.33 419.46 419.33 419.46 288.5K
11:55 419.47 419.61 419.47 419.61 187.6K
11:56 419.58 419.61 419.47 419.49 166.0K
11:57 419.49 419.61 419.49 419.61 183.3K
11:58 419.62 419.67 419.58 419.66 202.3K
11:59 419.64 419.66 419.58 419.58 209.9K
12:00 419.60 419.64 419.60 419.64 192.8K
12:01 419.63 419.63 419.49 419.55 163.5K
12:02 419.55 419.55 419.33 419.33 365.4K
12:03 419.31 419.31 419.21 419.29 226.0K
12:04 419.29 419.43 419.29 419.43 322.8K
12:05 419.44 419.51 419.44 419.47 159.1K
12:06 419.47 419.47 419.39 419.41 94.1K
12:07 419.42 419.52 419.41 419.52 225.0K
12:08 419.50 419.51 419.47 419.49 2,249.4K
12:09 419.49 419.49 419.44 419.45 217.1K
12:10 419.43 419.48 419.43 419.47 311.7K
12:11 419.47 419.48 419.46 419.47 210.9K
12:12 419.47 419.47 419.37 419.41 279.2K
12:13 419.43 419.43 419.31 419.31 171.4K
12:14 419.29 419.29 419.11 419.11 202.6K
12:15 419.07 419.07 418.94 418.97 220.9K
12:16 418.96 418.96 418.92 418.92 103.0K
12:17 418.91 418.93 418.84 418.86 151.4K
12:18 418.88 418.94 418.85 418.94 176.3K
12:19 418.93 419.00 418.90 419.00 211.5K
12:20 419.00 419.00 418.94 418.97 131.0K
12:21 418.99 419.06 418.99 419.00 154.7K
12:22 419.00 419.01 418.98 419.01 117.7K
12:23 419.01 419.01 418.81 418.81 221.4K
12:24 418.81 418.83 418.72 418.83 276.5K
12:25 418.90 418.97 418.90 418.97 211.4K
12:26 419.02 419.05 418.99 419.05 237.7K
12:27 419.04 419.04 418.89 418.89 167.4K
12:28 418.85 418.85 418.73 418.78 212.8K
12:29 418.77 418.84 418.71 418.84 178.9K
12:30 418.83 418.87 418.83 418.87 124.2K
12:31 418.87 418.89 418.69 418.77 316.1K
12:32 418.76 418.77 418.75 418.76 91.0K
12:33 418.77 418.77 418.72 418.72 75.2K
12:34 418.72 418.73 418.67 418.68 120.9K
12:35 418.68 418.72 418.68 418.72 202.6K
12:36 418.72 418.72 418.62 418.68 164.0K
12:37 418.70 418.72 418.65 418.65 192.3K
12:38 418.60 418.66 418.57 418.62 137.3K
12:39 418.60 418.60 418.40 418.42 216.9K
12:40 418.39 418.39 418.21 418.27 244.4K
12:41 418.32 418.32 418.25 418.26 172.3K
12:42 418.27 418.30 418.25 418.25 163.6K
12:43 418.25 418.25 418.15 418.16 154.4K
12:44 418.22 418.38 418.19 418.38 186.6K
12:45 418.42 418.42 418.36 418.36 281.9K
12:46 418.37 418.37 418.23 418.26 145.8K
12:47 418.24 418.24 418.14 418.15 112.7K
12:48 418.15 418.18 418.09 418.11 124.2K
12:49 418.11 418.23 418.11 418.17 217.4K
12:50 418.18 418.31 418.18 418.29 114.2K
12:51 418.30 418.36 418.30 418.34 189.6K
12:52 418.30 418.35 418.28 418.35 219.5K
12:53 418.35 418.37 418.27 418.37 318.0K
12:54 418.37 418.37 418.24 418.24 139.0K
12:55 418.21 418.21 418.17 418.20 276.2K
12:56 418.21 418.25 418.19 418.22 158.3K
12:57 418.22 418.22 418.06 418.06 172.0K
12:58 418.11 418.17 418.11 418.15 167.8K
12:59 418.14 418.23 418.14 418.23 627.2K
13:00 418.23 418.29 418.22 418.22 197.8K
13:01 418.22 418.33 418.21 418.33 192.6K
13:02 418.33 418.45 418.33 418.44 190.4K
13:03 418.43 418.43 418.34 418.36 145.8K
13:04 418.36 418.63 418.35 418.63 210.9K
13:05 418.64 418.79 418.64 418.79 216.0K
13:06 418.86 418.89 418.83 418.83 282.3K
13:07 418.83 418.85 418.80 418.83 195.6K
13:08 418.85 418.85 418.80 418.81 205.1K
13:09 418.82 418.87 418.79 418.79 342.8K
13:10 418.77 418.77 418.59 418.60 246.8K
13:11 418.58 418.58 418.49 418.49 154.8K
13:12 418.44 418.44 418.25 418.25 180.0K
13:13 418.25 418.25 418.21 418.23 262.9K
13:14 418.20 418.29 418.18 418.29 286.4K
13:15 418.31 418.37 418.30 418.37 184.1K
13:16 418.37 418.37 418.29 418.29 214.0K
13:17 418.29 418.32 418.19 418.19 131.1K
13:18 418.17 418.20 418.13 418.14 138.9K
13:19 418.13 418.20 418.13 418.19 125.8K
13:20 418.18 418.18 418.10 418.12 144.8K
13:21 418.10 418.13 418.08 418.08 121.7K
13:22 418.09 418.28 418.09 418.28 203.0K
13:23 418.28 418.28 418.18 418.18 116.2K
13:24 418.15 418.34 418.15 418.30 273.2K
13:25 418.30 418.30 418.17 418.18 199.5K
13:26 418.19 418.19 418.17 418.19 146.8K
13:27 418.19 418.19 418.05 418.12 195.4K
13:28 418.12 418.25 418.12 418.22 214.1K
13:29 418.20 418.22 418.19 418.22 157.7K
13:30 418.22 418.22 418.06 418.06 220.6K
13:31 418.07 418.15 418.07 418.14 115.2K
13:32 418.14 418.29 418.14 418.26 337.2K
13:33 418.26 418.29 418.26 418.28 135.3K
13:34 418.22 418.23 418.07 418.07 154.6K
13:35 418.07 418.07 418.01 418.01 167.4K
13:36 418.01 418.01 417.86 417.92 169.7K
13:37 417.88 417.93 417.87 417.93 174.2K
13:38 417.92 417.98 417.92 417.98 180.0K
13:39 417.99 418.19 417.99 418.19 190.5K
13:40 418.26 418.30 418.19 418.22 168.9K
13:41 418.22 418.23 418.11 418.11 204.8K
13:42 418.08 418.12 418.06 418.11 179.6K
13:43 418.12 418.19 418.11 418.19 155.7K
13:44 418.18 418.18 418.09 418.14 135.3K
13:45 418.15 418.35 418.14 418.35 208.1K
13:46 418.34 418.35 418.18 418.19 172.9K
13:47 418.18 418.20 418.15 418.15 124.0K
13:48 418.15 418.24 418.15 418.24 127.8K
13:49 418.25 418.25 418.14 418.20 151.0K
13:50 418.20 418.24 418.20 418.21 120.6K
13:51 418.21 418.26 418.21 418.23 106.1K
13:52 418.23 418.35 418.23 418.35 220.8K
13:53 418.35 418.57 418.35 418.57 199.9K
13:54 418.58 418.66 418.58 418.66 300.5K
13:55 418.69 418.76 418.67 418.76 203.0K
13:56 418.80 418.87 418.80 418.87 112.2K
13:57 418.87 418.87 418.83 418.84 141.7K
13:58 418.85 418.85 418.77 418.77 169.5K
13:59 418.77 418.95 418.76 418.95 195.2K
14:00 419.41 419.81 419.40 419.40 514.8K
14:01 419.41 419.41 419.15 419.18 188.1K
14:02 419.36 419.68 419.35 419.58 238.0K
14:03 419.56 419.76 419.51 419.52 311.2K
14:04 419.53 419.66 419.53 419.66 244.9K
14:05 419.67 419.73 419.66 419.69 321.8K
14:06 419.69 419.69 419.36 419.36 322.4K
14:07 419.26 419.26 419.13 419.15 197.0K
14:08 419.13 419.18 419.03 419.18 211.9K
14:09 419.23 419.31 419.10 419.10 206.2K
14:10 419.08 419.33 419.08 419.26 304.3K
14:11 419.26 419.46 419.24 419.46 229.2K
14:12 419.44 419.53 419.27 419.34 291.6K
14:13 419.35 419.37 419.23 419.27 373.2K
14:14 419.37 419.37 419.10 419.17 320.0K
14:15 419.08 419.16 418.89 419.07 382.6K
14:16 418.97 418.98 418.87 418.98 264.1K
14:17 418.99 419.02 418.81 418.81 265.0K
14:18 418.78 419.05 418.78 419.05 247.4K
14:19 419.08 419.20 419.08 419.19 181.8K
14:20 419.22 419.31 419.20 419.22 200.0K
14:21 419.20 419.32 419.17 419.32 200.3K
14:22 419.34 419.62 419.31 419.58 217.4K
14:23 419.52 419.52 419.31 419.43 235.3K
14:24 419.45 419.47 419.35 419.36 121.5K
14:25 419.29 419.44 419.29 419.44 287.3K
14:26 419.41 419.41 419.23 419.31 249.0K
14:27 419.32 419.61 419.32 419.61 282.0K
14:28 419.58 419.74 419.58 419.74 221.2K
14:29 419.72 419.72 419.57 419.60 229.9K
14:30 419.59 419.66 419.53 419.53 287.3K
14:31 419.50 419.50 419.27 419.29 255.9K
14:32 419.32 419.32 418.89 418.92 358.0K
14:33 418.87 418.99 418.79 418.97 174.8K
14:34 418.95 418.95 418.89 418.93 138.2K
14:35 418.90 418.97 418.67 418.97 294.6K
14:36 419.00 419.04 418.73 418.73 237.5K
14:37 418.69 418.69 418.24 418.45 332.2K
14:38 418.57 418.59 418.47 418.49 221.1K
14:39 418.54 418.56 418.24 418.24 240.1K
14:40 418.25 418.76 418.25 418.75 373.9K
14:41 418.60 418.76 418.56 418.56 229.1K
14:42 418.48 418.48 417.88 417.96 433.9K
14:43 417.96 418.27 417.85 418.27 310.7K
14:44 418.27 418.28 418.13 418.22 322.8K
14:45 418.27 418.27 418.00 418.00 177.6K
14:46 418.03 418.24 418.02 418.22 219.2K
14:47 418.17 418.32 418.16 418.32 251.0K
14:48 418.35 418.54 418.31 418.54 254.5K
14:49 418.52 418.52 418.29 418.33 187.2K
14:50 418.39 418.39 418.07 418.07 282.3K
14:51 418.06 418.06 417.81 417.93 281.4K
14:52 417.89 417.89 417.51 417.52 237.4K
14:53 417.52 417.52 417.17 417.17 256.1K
14:54 417.13 417.40 417.12 417.36 272.0K
14:55 417.46 417.88 417.46 417.77 288.5K
14:56 417.72 418.06 417.72 418.06 474.5K
14:57 418.10 418.26 418.07 418.13 248.7K
14:58 418.19 418.36 418.19 418.36 234.9K
14:59 418.40 418.43 418.24 418.39 247.2K
15:00 418.36 418.63 418.36 418.49 423.9K
15:01 418.52 418.86 418.36 418.86 434.2K
15:02 418.85 419.08 418.74 419.08 342.3K
15:03 419.06 419.08 418.94 419.01 279.2K
15:04 419.00 419.00 418.88 418.88 187.9K
15:05 418.90 419.01 418.77 418.95 285.6K
15:06 418.94 418.94 418.58 418.76 275.4K
15:07 418.75 418.75 418.62 418.74 222.9K
15:08 418.79 418.85 418.77 418.83 381.9K
15:09 418.68 418.68 418.34 418.37 331.0K
15:10 418.42 418.71 418.42 418.49 327.4K
15:11 418.48 418.48 418.30 418.34 248.2K
15:12 418.35 418.35 418.25 418.27 160.6K
15:13 418.26 418.26 418.10 418.17 208.4K
15:14 418.10 418.24 418.08 418.24 206.1K
15:15 418.28 418.38 418.28 418.32 308.4K
15:16 418.33 418.58 418.33 418.58 362.0K
15:17 418.57 418.84 418.57 418.75 234.0K
15:18 418.65 418.69 418.49 418.49 300.8K
15:19 418.38 418.46 418.32 418.45 229.7K
15:20 418.44 418.49 418.33 418.48 205.1K
15:21 418.45 418.65 418.45 418.56 260.7K
15:22 418.58 418.67 418.57 418.63 307.5K
15:23 418.61 418.80 418.61 418.80 203.3K
15:24 418.84 419.09 418.83 419.01 310.7K
15:25 419.00 419.00 418.81 418.81 420.9K
15:26 418.75 418.92 418.68 418.92 280.0K
15:27 418.92 419.08 418.88 419.08 211.0K
15:28 419.09 419.26 419.09 419.26 247.9K
15:29 419.28 419.28 419.10 419.10 269.6K
15:30 419.09 419.09 418.91 418.91 375.7K
15:31 418.84 418.90 418.74 418.76 301.9K
15:32 418.74 418.75 418.62 418.68 253.3K
15:33 418.67 418.70 418.60 418.65 334.2K
15:34 418.60 418.72 418.60 418.68 386.5K
15:35 418.84 419.12 418.84 419.11 430.7K
15:36 419.03 419.13 419.00 419.13 348.2K
15:37 419.16 419.21 418.94 418.95 417.1K
15:38 418.90 419.02 418.85 419.02 321.7K
15:39 419.03 419.03 418.79 418.79 542.6K
15:40 418.71 418.83 418.66 418.83 435.8K
15:41 418.84 419.05 418.84 419.05 373.7K
15:42 419.08 419.24 419.08 419.12 420.6K
15:43 419.08 419.08 418.87 418.88 326.4K
15:44 418.95 418.95 418.81 418.85 262.3K
15:45 418.87 418.87 418.67 418.67 417.4K
15:46 418.65 418.65 418.38 418.38 403.2K
15:47 418.37 418.68 418.37 418.61 651.1K
15:48 418.61 418.62 418.45 418.54 519.8K
15:49 418.53 418.73 418.53 418.71 621.0K
15:50 418.20 418.22 417.91 418.16 1,493.6K
15:51 418.20 418.31 418.20 418.29 872.5K
15:52 418.23 418.38 418.23 418.38 668.0K
15:53 418.37 418.51 418.29 418.51 840.9K
15:54 418.54 418.62 418.52 418.56 1,039.0K
15:55 418.78 418.85 418.22 418.22 1,665.2K
15:56 418.28 418.28 417.59 417.59 1,308.6K
15:57 417.59 417.61 417.45 417.51 1,444.6K
15:58 417.50 417.63 417.50 417.58 2,062.2K
15:59 417.67 418.09 417.57 418.09 39,237.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据