DJ Value (DJUSVA)

DJUSVA
🏛️ 美国 →
5,206.10
最后更新: 2025-10-03
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 4,164.00 4,184.36 4,162.28 4,168.72 0.0M
2021-12-30 4,179.21 4,194.40 4,164.67 4,167.03 0.0M
2021-12-29 4,166.72 4,182.28 4,162.52 4,173.31 0.0M
2021-12-28 4,157.73 4,180.22 4,156.58 4,165.52 0.0M
2021-12-27 4,122.04 4,159.28 4,114.52 4,159.11 0.0M
2021-12-23 4,104.99 4,128.70 4,104.99 4,116.73 0.0M
2021-12-22 4,066.19 4,093.49 4,056.49 4,092.26 0.0M
2021-12-21 4,039.15 4,077.76 4,039.15 4,069.22 0.0M
2021-12-20 4,017.95 4,019.47 3,978.07 4,014.70 0.0M
2021-12-17 4,106.85 4,106.85 4,055.81 4,059.83 0.0M
2021-12-16 4,117.82 4,152.75 4,111.11 4,123.64 0.0M
2021-12-15 4,064.86 4,101.72 4,046.07 4,099.04 0.0M
2021-12-14 4,045.41 4,084.66 4,045.41 4,060.68 0.0M
2021-12-13 4,078.92 4,082.63 4,050.59 4,060.92 0.0M
2021-12-10 4,081.72 4,085.06 4,055.32 4,082.98 0.0M
2021-12-09 4,052.63 4,072.05 4,045.45 4,055.53 0.0M
2021-12-08 4,080.75 4,087.00 4,054.76 4,068.88 0.0M
2021-12-07 4,060.62 4,091.23 4,059.06 4,075.70 0.0M
2021-12-06 4,006.36 4,055.40 4,006.07 4,030.60 0.0M
2021-12-03 4,001.87 4,012.89 3,945.48 3,976.35 0.0M
2021-12-02 3,920.74 4,007.15 3,916.07 3,986.40 0.0M
2021-12-01 3,986.73 4,028.81 3,906.13 3,907.66 0.0M
2021-11-30 4,009.38 4,009.77 3,937.68 3,940.49 0.0M
2021-11-29 4,063.90 4,069.24 4,021.97 4,040.42 0.0M
2021-11-26 4,052.46 4,052.46 4,008.45 4,030.68 0.0M
2021-11-24 4,119.84 4,131.68 4,117.93 4,127.83 0.0M
2021-11-23 4,105.24 4,135.10 4,102.04 4,131.03 0.0M
2021-11-22 4,087.46 4,132.38 4,082.14 4,100.37 0.0M
2021-11-19 4,096.23 4,096.23 4,067.14 4,070.94 0.0M
2021-11-18 4,121.44 4,125.74 4,088.11 4,106.14 0.0M
2021-11-17 4,135.01 4,135.01 4,111.80 4,122.20 0.0M
2021-11-16 4,151.69 4,160.38 4,141.50 4,142.47 0.0M
2021-11-15 4,154.21 4,158.31 4,144.92 4,151.52 0.0M
2021-11-12 4,139.94 4,150.70 4,128.73 4,144.47 0.0M
2021-11-11 4,135.53 4,144.42 4,128.08 4,137.22 0.0M
2021-11-10 4,133.46 4,152.02 4,123.17 4,129.26 0.0M
2021-11-09 4,141.69 4,145.72 4,121.57 4,139.59 0.0M
2021-11-08 4,155.60 4,165.59 4,135.36 4,143.65 0.0M
2021-11-05 4,139.23 4,158.72 4,128.28 4,141.18 0.0M
2021-11-04 4,132.95 4,134.69 4,094.11 4,113.58 0.0M
2021-11-03 4,097.57 4,132.40 4,094.12 4,129.80 0.0M
2021-11-02 4,095.67 4,112.38 4,084.02 4,105.71 0.0M
2021-11-01 4,078.49 4,092.61 4,070.95 4,089.83 0.0M
2021-10-29 4,068.25 4,082.63 4,054.62 4,065.01 0.0M
2021-10-28 4,043.80 4,077.31 4,043.80 4,076.89 0.0M
2021-10-27 4,090.50 4,090.50 4,036.42 4,036.45 0.0M
2021-10-26 4,101.95 4,110.95 4,093.29 4,095.61 0.0M
2021-10-25 4,095.38 4,102.45 4,081.38 4,094.27 0.0M
2021-10-22 4,076.55 4,093.93 4,069.07 4,087.32 0.0M
2021-10-21 4,083.51 4,089.35 4,059.90 4,075.77 0.0M
2021-10-20 4,053.01 4,090.37 4,050.11 4,088.40 0.0M
2021-10-19 4,035.70 4,052.65 4,028.14 4,052.42 0.0M
2021-10-18 4,019.19 4,039.25 4,004.18 4,022.02 0.0M
2021-10-15 4,032.54 4,051.64 4,029.44 4,033.59 0.0M
2021-10-14 3,977.68 4,012.38 3,970.94 4,009.50 0.0M
2021-10-13 3,949.14 3,959.76 3,909.09 3,951.28 0.0M
2021-10-12 3,960.92 3,968.42 3,939.28 3,948.23 0.0M
2021-10-11 3,993.36 4,010.12 3,957.90 3,958.19 0.0M
2021-10-08 3,991.15 4,002.03 3,981.36 3,988.42 0.0M
2021-10-07 3,982.28 4,012.66 3,982.28 3,986.10 0.0M
2021-10-06 3,924.29 3,959.84 3,898.12 3,958.41 0.0M
2021-10-05 3,933.74 3,971.85 3,924.42 3,952.19 0.0M
2021-10-04 3,933.22 3,964.77 3,908.55 3,922.79 0.0M
2021-10-01 3,902.85 3,954.89 3,876.23 3,933.34 0.0M
2021-09-30 3,955.74 3,956.71 3,883.19 3,883.44 0.0M
2021-09-29 3,936.79 3,961.72 3,925.77 3,943.38 0.0M
2021-09-28 3,968.80 3,978.16 3,924.94 3,930.64 0.0M
2021-09-27 3,960.76 3,994.07 3,960.76 3,976.07 0.0M
2021-09-24 3,940.04 3,967.08 3,938.84 3,952.42 0.0M
2021-09-23 3,909.38 3,965.85 3,908.61 3,947.54 0.0M
2021-09-22 3,882.48 3,915.72 3,881.18 3,889.19 0.0M
2021-09-21 3,879.96 3,892.01 3,846.99 3,851.93 0.0M
2021-09-20 3,865.62 3,874.78 3,816.24 3,860.90 0.0M
2021-09-17 3,938.33 3,951.80 3,915.09 3,921.34 0.0M
2021-09-16 3,965.18 3,973.34 3,926.23 3,947.86 0.0M
2021-09-15 3,922.40 3,969.51 3,921.18 3,961.76 0.0M
2021-09-14 3,977.42 3,978.25 3,914.30 3,921.06 0.0M
2021-09-13 3,968.28 3,982.56 3,949.32 3,969.51 0.0M
2021-09-10 3,981.94 3,988.33 3,939.58 3,940.40 0.0M
2021-09-09 3,974.13 3,995.82 3,961.70 3,963.30 0.0M
2021-09-08 3,982.74 3,992.64 3,966.61 3,981.94 0.0M
2021-09-07 4,018.25 4,018.26 3,988.21 3,988.72 0.0M
2021-09-03 4,035.96 4,038.08 4,020.39 4,026.65 0.0M
2021-09-02 4,026.51 4,043.40 4,025.46 4,041.78 0.0M
2021-09-01 4,033.60 4,033.60 4,007.01 4,014.94 0.0M
2021-08-31 4,030.12 4,040.81 4,020.74 4,028.39 0.0M
2021-08-30 4,051.56 4,052.63 4,028.25 4,030.50 0.0M
2021-08-27 4,020.35 4,052.95 4,019.31 4,047.85 0.0M
2021-08-26 4,041.28 4,041.60 4,009.28 4,011.82 0.0M
2021-08-25 4,023.63 4,051.96 4,013.03 4,040.11 0.0M
2021-08-24 4,016.45 4,026.14 4,012.28 4,019.85 0.0M
2021-08-23 4,002.38 4,019.85 4,001.92 4,008.22 0.0M
2021-08-20 3,957.27 3,987.45 3,951.82 3,981.41 0.0M
2021-08-19 3,949.41 3,978.76 3,939.71 3,960.56 0.0M
2021-08-18 4,018.83 4,031.96 3,979.17 3,981.27 0.0M
2021-08-17 4,030.42 4,045.85 3,996.91 4,029.63 0.0M
2021-08-16 4,035.60 4,051.91 4,014.33 4,051.45 0.0M
2021-08-13 4,056.66 4,058.46 4,044.30 4,051.15 0.0M
2021-08-12 4,052.15 4,054.21 4,031.86 4,053.48 0.0M
2021-08-11 4,035.93 4,053.37 4,024.11 4,053.14 0.0M
2021-08-10 3,996.63 4,028.37 3,992.91 4,025.89 0.0M
2021-08-09 3,992.95 4,003.11 3,981.00 3,995.13 0.0M
2021-08-06 3,985.17 4,004.09 3,983.25 3,997.78 0.0M
2021-08-05 3,958.76 3,969.57 3,953.57 3,969.44 0.0M
2021-08-04 3,962.19 3,973.82 3,942.55 3,943.10 0.0M
2021-08-03 3,954.75 3,986.99 3,924.14 3,985.94 0.0M
2021-08-02 3,967.50 3,998.48 3,942.49 3,944.35 0.0M
2021-07-30 3,963.91 3,981.01 3,946.30 3,952.05 0.0M
2021-07-29 3,968.59 3,985.16 3,960.90 3,972.89 0.0M
2021-07-28 3,947.77 3,958.41 3,921.93 3,941.31 0.0M
2021-07-27 3,923.61 3,945.43 3,909.35 3,942.71 0.0M
2021-07-26 3,920.70 3,946.58 3,920.70 3,942.79 0.0M
2021-07-23 3,916.04 3,927.15 3,905.52 3,923.86 0.0M
2021-07-22 3,922.22 3,922.22 3,891.59 3,904.86 0.0M
2021-07-21 3,901.55 3,934.27 3,901.55 3,927.11 0.0M
2021-07-20 3,823.91 3,896.63 3,818.91 3,879.60 0.0M
2021-07-19 3,834.35 3,844.40 3,790.23 3,818.24 0.0M
2021-07-16 3,940.11 3,940.45 3,885.26 3,890.24 0.0M
2021-07-15 3,912.58 3,937.53 3,909.83 3,926.35 0.0M
2021-07-14 3,947.86 3,965.00 3,917.55 3,932.99 0.0M
2021-07-13 3,961.07 3,965.31 3,937.01 3,938.06 0.0M
2021-07-12 3,941.98 3,971.99 3,928.14 3,969.15 0.0M
2021-07-09 3,923.04 3,958.73 3,921.86 3,955.18 0.0M
2021-07-08 3,881.79 3,908.49 3,866.89 3,890.16 0.0M
2021-07-07 3,918.73 3,935.91 3,904.03 3,931.89 0.0M
2021-07-06 3,966.09 3,966.09 3,902.69 3,925.91 0.0M
2021-07-02 3,969.87 3,976.74 3,957.09 3,972.41 0.0M
2021-07-01 3,959.28 3,971.65 3,950.17 3,966.81 0.0M
2021-06-30 3,922.75 3,949.30 3,922.73 3,944.24 0.0M
2021-06-29 3,944.25 3,954.98 3,919.82 3,924.18 0.0M
2021-06-28 3,957.49 3,957.49 3,923.74 3,934.82 0.0M
2021-06-25 3,938.18 3,962.20 3,932.10 3,956.55 0.0M
2021-06-24 3,917.29 3,936.11 3,910.92 3,931.10 0.0M
2021-06-23 3,914.21 3,918.45 3,900.11 3,900.56 0.0M
2021-06-22 3,908.78 3,921.30 3,888.73 3,909.26 0.0M
2021-06-21 3,858.02 3,909.13 3,858.02 3,908.10 0.0M
2021-06-18 3,873.09 3,875.00 3,833.21 3,834.44 0.0M
2021-06-17 3,976.48 3,979.45 3,891.80 3,913.75 0.0M
2021-06-16 3,996.60 3,998.35 3,955.67 3,973.41 0.0M
2021-06-15 3,999.33 4,008.91 3,984.16 4,000.54 0.0M
2021-06-14 4,015.66 4,017.85 3,976.18 3,996.05 0.0M
2021-06-11 4,025.00 4,027.88 4,005.79 4,020.27 0.0M
2021-06-10 4,039.53 4,048.71 4,014.37 4,015.16 0.0M
2021-06-09 4,030.56 4,034.94 4,016.69 4,017.25 0.0M
2021-06-08 4,036.37 4,036.37 4,011.26 4,031.39 0.0M
2021-06-07 4,048.22 4,049.30 4,028.86 4,038.34 0.0M
2021-06-04 4,040.18 4,046.54 4,027.75 4,043.31 0.0M
2021-06-03 4,002.69 4,033.71 3,995.63 4,027.87 0.0M
2021-06-02 4,022.51 4,025.91 4,002.03 4,020.93 0.0M
2021-06-01 4,030.04 4,035.53 4,004.19 4,013.71 0.0M
2021-05-28 4,007.44 4,007.44 3,990.15 3,998.71 0.0M
2021-05-27 3,998.42 4,013.74 3,988.30 3,997.58 0.0M
2021-05-26 3,973.99 3,983.48 3,956.99 3,979.02 0.0M
2021-05-25 4,003.89 4,009.86 3,963.38 3,967.45 0.0M
2021-05-24 3,995.35 4,009.70 3,986.08 3,997.57 0.0M
2021-05-21 3,981.31 4,001.84 3,969.75 3,978.81 0.0M
2021-05-20 3,947.93 3,980.71 3,935.95 3,965.71 0.0M
2021-05-19 3,929.29 3,948.16 3,893.90 3,947.54 0.0M
2021-05-18 4,012.79 4,015.36 3,969.94 3,971.94 0.0M
2021-05-17 4,005.80 4,020.76 3,996.77 4,013.15 0.0M
2021-05-14 3,979.22 4,017.12 3,978.20 4,008.83 0.0M
2021-05-13 3,899.80 3,974.80 3,898.28 3,957.45 0.0M
2021-05-12 3,963.12 3,973.35 3,897.83 3,902.24 0.0M
2021-05-11 3,987.74 4,003.35 3,946.16 3,967.06 0.0M
2021-05-10 4,041.01 4,064.23 4,018.64 4,019.08 0.0M
2021-05-07 3,979.41 4,027.05 3,973.99 4,024.11 0.0M
2021-05-06 3,958.71 3,995.85 3,942.20 3,994.85 0.0M
2021-05-05 3,941.58 3,966.97 3,930.72 3,957.23 0.0M
2021-05-04 3,915.61 3,932.00 3,897.22 3,931.39 0.0M
2021-05-03 3,918.06 3,942.87 3,911.85 3,926.86 0.0M
2021-04-30 3,901.59 3,910.52 3,885.33 3,891.44 0.0M
2021-04-29 3,909.46 3,922.13 3,891.28 3,920.30 0.0M
2021-04-28 3,886.50 3,895.43 3,880.97 3,885.96 0.0M
2021-04-27 3,871.83 3,884.53 3,862.82 3,881.18 0.0M
2021-04-26 3,879.18 3,890.61 3,868.08 3,871.59 0.0M
2021-04-23 3,835.27 3,882.10 3,832.28 3,870.16 0.0M
2021-04-22 3,869.72 3,873.01 3,829.83 3,836.05 0.0M
2021-04-21 3,820.72 3,877.58 3,818.83 3,874.86 0.0M
2021-04-20 3,847.06 3,847.06 3,816.09 3,828.26 0.0M
2021-04-19 3,875.58 3,877.70 3,854.48 3,862.38 0.0M
2021-04-16 3,872.03 3,882.42 3,865.76 3,875.49 0.0M
2021-04-15 3,844.51 3,854.38 3,829.17 3,851.92 0.0M
2021-04-14 3,816.30 3,852.72 3,815.61 3,835.20 0.0M
2021-04-13 3,822.97 3,825.67 3,801.34 3,819.29 0.0M
2021-04-12 3,836.15 3,844.01 3,825.01 3,834.82 0.0M
2021-04-09 3,823.52 3,835.52 3,814.50 3,834.82 0.0M
2021-04-08 3,821.16 3,821.16 3,802.27 3,818.29 0.0M
2021-04-07 3,831.28 3,840.94 3,812.71 3,826.51 0.0M
2021-04-06 3,824.88 3,843.76 3,821.90 3,827.38 0.0M
2021-04-05 3,826.02 3,840.01 3,820.51 3,831.37 0.0M
2021-04-01 3,781.65 3,804.06 3,770.92 3,803.52 0.0M
2021-03-31 3,784.80 3,795.32 3,771.23 3,771.23 0.0M
2021-03-30 3,782.79 3,798.53 3,776.13 3,788.86 0.0M
2021-03-29 3,776.82 3,801.99 3,762.00 3,785.94 0.0M
2021-03-26 3,754.49 3,803.17 3,751.22 3,799.87 0.0M
2021-03-25 3,681.14 3,742.81 3,660.07 3,734.10 0.0M
2021-03-24 3,709.36 3,738.99 3,689.68 3,689.73 0.0M
2021-03-23 3,723.51 3,736.34 3,681.37 3,691.95 0.0M
2021-03-22 3,738.18 3,754.28 3,726.42 3,744.55 0.0M
2021-03-19 3,748.07 3,762.40 3,715.20 3,745.00 0.0M
2021-03-18 3,781.20 3,814.14 3,751.39 3,758.80 0.0M
2021-03-17 3,765.75 3,785.16 3,746.95 3,784.82 0.0M
2021-03-16 3,782.28 3,782.28 3,758.86 3,767.28 0.0M
2021-03-15 3,779.77 3,792.88 3,753.24 3,791.36 0.0M
2021-03-12 3,756.78 3,779.49 3,754.50 3,777.93 0.0M
2021-03-11 3,745.85 3,771.13 3,734.04 3,746.10 0.0M
2021-03-10 3,708.27 3,757.12 3,705.85 3,745.34 0.0M
2021-03-09 3,704.51 3,733.92 3,689.96 3,694.03 0.0M
2021-03-08 3,685.98 3,742.74 3,676.86 3,702.26 0.0M
2021-03-05 3,622.56 3,678.37 3,578.69 3,668.41 0.0M
2021-03-04 3,624.61 3,644.58 3,540.06 3,584.17 0.0M
2021-03-03 3,622.95 3,660.09 3,622.17 3,623.70 0.0M
2021-03-02 3,635.02 3,646.04 3,619.64 3,622.01 0.0M
2021-03-01 3,606.14 3,656.48 3,606.14 3,636.05 0.0M
2021-02-26 3,605.57 3,607.53 3,545.52 3,559.56 0.0M
2021-02-25 3,678.92 3,684.21 3,596.50 3,608.71 0.0M
2021-02-24 3,620.94 3,685.21 3,618.98 3,678.44 0.0M
2021-02-23 3,615.75 3,630.14 3,583.57 3,620.47 0.0M
2021-02-22 3,577.35 3,622.07 3,577.35 3,608.79 0.0M
2021-02-19 3,584.73 3,598.69 3,583.20 3,588.97 0.0M
2021-02-18 3,573.70 3,580.50 3,556.15 3,569.61 0.0M
2021-02-17 3,571.11 3,594.33 3,560.19 3,591.81 0.0M
2021-02-16 3,584.98 3,587.45 3,571.56 3,580.24 0.0M
2021-02-12 3,535.80 3,567.93 3,534.57 3,565.72 0.0M
2021-02-11 3,549.29 3,556.96 3,520.36 3,545.75 0.0M
2021-02-10 3,557.06 3,560.90 3,527.75 3,547.16 0.0M
2021-02-09 3,541.71 3,550.08 3,528.68 3,544.18 0.0M
2021-02-08 3,525.52 3,548.27 3,525.41 3,548.26 0.0M
2021-02-05 3,517.56 3,522.50 3,502.28 3,510.09 0.0M
2021-02-04 3,453.93 3,494.90 3,449.70 3,493.94 0.0M
2021-02-03 3,436.33 3,455.54 3,429.18 3,450.32 0.0M
2021-02-02 3,424.21 3,454.78 3,419.99 3,436.42 0.0M
2021-02-01 3,392.28 3,408.76 3,368.57 3,395.53 0.0M
2021-01-29 3,413.20 3,426.24 3,353.01 3,367.76 0.0M
2021-01-28 3,405.57 3,453.33 3,405.52 3,425.26 0.0M
2021-01-27 3,427.52 3,431.12 3,371.64 3,381.78 0.0M
2021-01-26 3,493.45 3,496.67 3,464.92 3,469.25 0.0M
2021-01-25 3,468.31 3,482.65 3,444.70 3,480.10 0.0M
2021-01-22 3,470.01 3,488.90 3,460.28 3,480.44 0.0M
2021-01-21 3,520.88 3,520.88 3,494.54 3,501.31 0.0M
2021-01-20 3,522.30 3,528.12 3,508.21 3,523.43 0.0M
2021-01-19 3,519.97 3,524.70 3,504.70 3,517.37 0.0M
2021-01-15 3,504.00 3,512.20 3,471.11 3,497.48 0.0M
2021-01-14 3,521.26 3,550.55 3,513.01 3,533.38 0.0M
2021-01-13 3,509.61 3,519.33 3,494.76 3,507.60 0.0M
2021-01-12 3,496.20 3,513.87 3,484.82 3,506.65 0.0M
2021-01-11 3,451.46 3,493.12 3,448.09 3,486.42 0.0M
2021-01-08 3,481.90 3,484.47 3,441.59 3,474.05 0.0M
2021-01-07 3,468.26 3,492.23 3,463.27 3,475.43 0.0M
2021-01-06 3,388.00 3,470.35 3,388.00 3,447.95 0.0M
2021-01-05 3,336.72 3,382.14 3,330.76 3,367.20 0.0M
2021-01-04 3,387.69 3,389.06 3,308.90 3,336.99 0.0M