DJ Value (DJUSVA)

DJUSVA
🏛️ 美国 →
5,186.20
最后更新: 2025-10-02
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 4,108.52 4,115.50 4,092.40 4,103.00 0.0M
2023-12-28 4,105.40 4,120.41 4,105.40 4,113.72 0.0M
2023-12-27 4,103.07 4,114.94 4,096.48 4,110.57 0.0M
2023-12-26 4,084.48 4,116.45 4,084.13 4,106.31 0.0M
2023-12-22 4,072.93 4,098.42 4,068.96 4,081.48 0.0M
2023-12-21 4,043.67 4,063.41 4,028.24 4,062.29 0.0M
2023-12-20 4,075.36 4,088.09 4,021.53 4,022.22 0.0M
2023-12-19 4,062.69 4,089.61 4,060.57 4,089.07 0.0M
2023-12-18 4,067.86 4,071.61 4,057.24 4,057.30 0.0M
2023-12-15 4,057.28 4,069.70 4,039.36 4,052.45 0.0M
2023-12-14 4,049.12 4,091.32 4,049.12 4,073.98 0.0M
2023-12-13 3,947.33 4,022.62 3,940.48 4,022.42 0.0M
2023-12-12 3,954.41 3,955.97 3,934.36 3,951.77 0.0M
2023-12-11 3,939.61 3,960.96 3,939.61 3,960.05 0.0M
2023-12-08 3,920.63 3,940.62 3,917.28 3,932.27 0.0M
2023-12-07 3,918.50 3,928.31 3,906.06 3,921.15 0.0M
2023-12-06 3,928.18 3,940.30 3,903.56 3,907.08 0.0M
2023-12-05 3,936.55 3,938.37 3,915.60 3,916.85 0.0M
2023-12-04 3,923.87 3,956.02 3,922.17 3,946.48 0.0M
2023-12-01 3,897.14 3,943.99 3,892.16 3,943.14 0.0M
2023-11-30 3,874.64 3,900.80 3,866.07 3,899.34 0.0M
2023-11-29 3,874.78 3,889.63 3,862.83 3,866.92 0.0M
2023-11-28 3,854.31 3,872.22 3,846.14 3,856.89 0.0M
2023-11-27 3,859.66 3,860.07 3,844.65 3,856.02 0.0M
2023-11-24 3,858.06 3,871.74 3,854.61 3,867.70 0.0M
2023-11-22 3,844.49 3,857.58 3,840.87 3,853.52 0.0M
2023-11-21 3,840.93 3,843.75 3,827.98 3,837.78 0.0M
2023-11-20 3,829.04 3,855.19 3,821.19 3,845.46 0.0M
2023-11-17 3,832.88 3,839.43 3,820.22 3,836.88 0.0M
2023-11-16 3,820.02 3,827.38 3,800.82 3,816.28 0.0M
2023-11-15 3,816.57 3,845.99 3,816.57 3,831.09 0.0M
2023-11-14 3,776.52 3,825.93 3,776.52 3,812.86 0.0M
2023-11-13 3,729.90 3,745.51 3,722.45 3,736.51 0.0M
2023-11-10 3,720.54 3,741.68 3,697.60 3,738.72 0.0M
2023-11-09 3,751.09 3,751.09 3,701.01 3,703.24 0.0M
2023-11-08 3,756.19 3,758.76 3,729.44 3,741.97 0.0M
2023-11-07 3,762.92 3,765.94 3,749.22 3,755.96 0.0M
2023-11-06 3,792.76 3,797.19 3,764.39 3,773.18 0.0M
2023-11-03 3,781.89 3,804.83 3,781.89 3,789.89 0.0M
2023-11-02 3,702.40 3,755.39 3,702.40 3,753.17 0.0M
2023-11-01 3,670.03 3,689.61 3,658.60 3,680.31 0.0M
2023-10-31 3,637.46 3,662.27 3,627.03 3,661.29 0.0M
2023-10-30 3,616.41 3,639.20 3,605.64 3,631.66 0.0M
2023-10-27 3,646.58 3,649.41 3,586.65 3,597.01 0.0M
2023-10-26 3,654.24 3,676.48 3,647.33 3,651.49 0.0M
2023-10-25 3,673.42 3,680.28 3,652.26 3,658.08 0.0M
2023-10-24 3,677.46 3,696.63 3,668.75 3,683.80 0.0M
2023-10-23 3,676.07 3,694.87 3,655.74 3,658.56 0.0M
2023-10-20 3,727.61 3,732.31 3,689.60 3,690.28 0.0M
2023-10-19 3,763.19 3,779.07 3,722.71 3,727.84 0.0M
2023-10-18 3,793.98 3,795.52 3,754.88 3,762.00 0.0M
2023-10-17 3,765.04 3,818.40 3,765.04 3,802.54 0.0M
2023-10-16 3,768.87 3,794.13 3,759.57 3,783.09 0.0M
2023-10-13 3,758.20 3,773.72 3,732.11 3,744.98 0.0M
2023-10-12 3,783.00 3,783.00 3,722.06 3,741.37 0.0M
2023-10-11 3,785.06 3,790.74 3,755.83 3,777.76 0.0M
2023-10-10 3,768.77 3,801.83 3,765.79 3,782.47 0.0M
2023-10-09 3,719.66 3,761.97 3,719.07 3,757.63 0.0M
2023-10-06 3,688.63 3,743.83 3,659.56 3,725.21 0.0M
2023-10-05 3,713.42 3,722.71 3,688.23 3,705.57 0.0M
2023-10-04 3,718.13 3,725.20 3,686.30 3,723.04 0.0M
2023-10-03 3,738.57 3,749.38 3,706.75 3,719.07 0.0M
2023-10-02 3,789.65 3,790.74 3,734.85 3,755.96 0.0M
2023-09-29 3,835.74 3,836.97 3,786.20 3,798.50 0.0M
2023-09-28 3,801.48 3,827.92 3,796.77 3,817.19 0.0M
2023-09-27 3,810.28 3,815.37 3,772.57 3,799.14 0.0M
2023-09-26 3,827.60 3,836.46 3,794.97 3,799.18 0.0M
2023-09-25 3,828.86 3,851.69 3,825.19 3,850.66 0.0M
2023-09-22 3,861.83 3,867.66 3,840.18 3,841.81 0.0M
2023-09-21 3,898.46 3,898.47 3,856.45 3,857.13 0.0M
2023-09-20 3,936.94 3,953.58 3,910.59 3,911.59 0.0M
2023-09-19 3,934.01 3,937.82 3,907.46 3,923.87 0.0M
2023-09-18 3,935.25 3,943.78 3,919.32 3,932.94 0.0M
2023-09-15 3,948.02 3,960.12 3,929.07 3,931.81 0.0M
2023-09-14 3,939.97 3,964.19 3,939.97 3,960.14 0.0M
2023-09-13 3,930.77 3,938.31 3,907.67 3,917.32 0.0M
2023-09-12 3,914.20 3,942.99 3,913.17 3,926.39 0.0M
2023-09-11 3,926.97 3,934.84 3,915.66 3,921.66 0.0M
2023-09-08 3,900.83 3,917.03 3,896.63 3,912.62 0.0M
2023-09-07 3,897.71 3,912.48 3,889.45 3,898.16 0.0M
2023-09-06 3,905.36 3,911.03 3,880.78 3,901.69 0.0M
2023-09-05 3,952.75 3,960.09 3,914.81 3,915.26 0.0M
2023-09-01 3,959.30 3,971.34 3,944.68 3,955.61 0.0M
2023-08-31 3,956.97 3,958.68 3,937.05 3,937.29 0.0M
2023-08-30 3,950.51 3,964.57 3,944.71 3,952.57 0.0M
2023-08-29 3,921.12 3,949.37 3,914.05 3,948.18 0.0M
2023-08-28 3,909.09 3,930.50 3,904.37 3,914.87 0.0M
2023-08-25 3,883.72 3,907.90 3,863.37 3,893.76 0.0M
2023-08-24 3,891.72 3,924.57 3,871.28 3,871.59 0.0M
2023-08-23 3,877.66 3,899.21 3,872.51 3,897.62 0.0M
2023-08-22 3,901.75 3,908.48 3,870.87 3,872.64 0.0M
2023-08-21 3,910.57 3,916.45 3,876.48 3,898.05 0.0M
2023-08-18 3,882.85 3,918.39 3,882.85 3,909.72 0.0M
2023-08-17 3,926.26 3,940.21 3,898.01 3,901.95 0.0M
2023-08-16 3,936.19 3,955.57 3,913.58 3,915.15 0.0M
2023-08-15 3,972.35 3,972.35 3,936.28 3,940.36 0.0M
2023-08-14 3,996.62 3,999.47 3,983.33 3,995.83 0.0M
2023-08-11 3,984.06 4,008.13 3,978.48 4,004.67 0.0M
2023-08-10 4,012.50 4,037.55 3,983.32 3,990.80 0.0M
2023-08-09 4,008.74 4,026.38 3,993.59 3,997.76 0.0M
2023-08-08 3,999.17 4,013.21 3,971.21 4,010.31 0.0M
2023-08-07 3,999.82 4,028.03 3,999.82 4,025.26 0.0M
2023-08-04 4,011.00 4,032.18 3,981.39 3,985.08 0.0M
2023-08-03 4,004.64 4,018.05 3,988.43 4,005.93 0.0M
2023-08-02 4,023.47 4,030.05 4,007.94 4,014.71 0.0M
2023-08-01 4,048.00 4,059.41 4,029.59 4,043.23 0.0M
2023-07-31 4,052.52 4,066.40 4,041.52 4,055.48 0.0M
2023-07-28 4,055.23 4,057.84 4,031.89 4,046.86 0.0M
2023-07-27 4,068.28 4,076.03 4,025.86 4,030.67 0.0M
2023-07-26 4,038.99 4,067.34 4,038.99 4,057.72 0.0M
2023-07-25 4,043.91 4,058.26 4,036.13 4,046.33 0.0M
2023-07-24 4,039.02 4,063.52 4,038.92 4,053.15 0.0M
2023-07-21 4,034.28 4,043.52 4,020.22 4,033.91 0.0M
2023-07-20 4,002.45 4,030.05 3,996.74 4,026.91 0.0M
2023-07-19 3,979.16 4,004.49 3,978.81 3,995.50 0.0M
2023-07-18 3,945.70 3,987.81 3,943.86 3,972.82 0.0M
2023-07-17 3,932.38 3,953.05 3,923.11 3,942.90 0.0M
2023-07-14 3,974.89 3,974.89 3,937.43 3,943.48 0.0M
2023-07-13 3,960.93 3,977.84 3,959.15 3,973.09 0.0M
2023-07-12 3,966.94 3,973.88 3,951.71 3,956.24 0.0M
2023-07-11 3,908.70 3,943.55 3,907.85 3,940.32 0.0M
2023-07-10 3,879.38 3,913.35 3,878.74 3,900.57 0.0M
2023-07-07 3,868.75 3,913.55 3,866.61 3,880.65 0.0M
2023-07-06 3,893.49 3,893.49 3,857.90 3,881.41 0.0M
2023-07-05 3,923.00 3,933.64 3,910.24 3,921.96 0.0M
2023-07-03 3,914.91 3,942.84 3,909.77 3,938.10 0.0M
2023-06-30 3,908.73 3,928.66 3,902.87 3,921.26 0.0M
2023-06-29 3,855.36 3,887.54 3,850.69 3,886.74 0.0M
2023-06-28 3,859.35 3,860.12 3,838.22 3,856.58 0.0M
2023-06-27 3,836.39 3,868.84 3,830.39 3,864.81 0.0M
2023-06-26 3,817.57 3,844.87 3,811.42 3,835.44 0.0M
2023-06-23 3,830.62 3,842.10 3,812.26 3,818.81 0.0M
2023-06-22 3,869.76 3,869.76 3,842.89 3,852.71 0.0M
2023-06-21 3,863.03 3,886.57 3,848.52 3,871.95 0.0M
2023-06-20 3,899.22 3,899.29 3,868.92 3,873.72 0.0M
2023-06-16 3,924.88 3,935.60 3,909.64 3,912.71 0.0M
2023-06-15 3,865.51 3,919.74 3,865.51 3,912.23 0.0M
2023-06-14 3,889.74 3,901.80 3,854.64 3,868.25 0.0M
2023-06-13 3,854.69 3,889.01 3,852.23 3,879.89 0.0M
2023-06-12 3,843.42 3,852.29 3,832.92 3,848.81 0.0M
2023-06-09 3,847.80 3,856.95 3,834.33 3,840.63 0.0M
2023-06-08 3,837.48 3,849.40 3,822.66 3,845.92 0.0M
2023-06-07 3,801.83 3,845.37 3,793.65 3,840.72 0.0M
2023-06-06 3,772.95 3,801.98 3,770.95 3,798.38 0.0M
2023-06-05 3,795.59 3,802.55 3,772.80 3,776.38 0.0M
2023-06-02 3,736.12 3,798.39 3,736.12 3,791.02 0.0M
2023-06-01 3,698.50 3,722.58 3,676.54 3,713.08 0.0M
2023-05-31 3,699.24 3,704.77 3,676.45 3,692.18 0.0M
2023-05-30 3,718.48 3,727.59 3,697.16 3,713.44 0.0M
2023-05-26 3,711.92 3,733.91 3,709.04 3,723.58 0.0M
2023-05-25 3,708.49 3,717.76 3,683.37 3,706.08 0.0M
2023-05-24 3,757.07 3,757.37 3,723.66 3,727.44 0.0M
2023-05-23 3,780.88 3,803.13 3,764.93 3,765.27 0.0M
2023-05-22 3,796.60 3,808.96 3,770.73 3,787.09 0.0M
2023-05-19 3,806.85 3,817.56 3,778.90 3,791.67 0.0M
2023-05-18 3,768.48 3,798.29 3,759.84 3,793.54 0.0M
2023-05-17 3,754.31 3,787.05 3,741.44 3,781.13 0.0M
2023-05-16 3,777.11 3,778.30 3,735.75 3,735.98 0.0M
2023-05-15 3,780.25 3,794.32 3,764.23 3,786.63 0.0M
2023-05-12 3,788.21 3,790.15 3,751.63 3,773.18 0.0M
2023-05-11 3,777.39 3,778.23 3,754.79 3,775.25 0.0M
2023-05-10 3,826.22 3,827.40 3,763.66 3,796.50 0.0M
2023-05-09 3,801.64 3,814.72 3,791.50 3,803.33 0.0M
2023-05-08 3,830.80 3,835.54 3,810.00 3,818.06 0.0M
2023-05-05 3,792.10 3,830.14 3,792.10 3,821.05 0.0M
2023-05-04 3,786.22 3,790.22 3,741.72 3,760.40 0.0M
2023-05-03 3,839.30 3,849.40 3,796.07 3,798.71 0.0M
2023-05-02 3,884.40 3,884.40 3,800.85 3,832.74 0.0M
2023-05-01 3,895.98 3,919.10 3,893.67 3,894.91 0.0M
2023-04-28 3,854.28 3,898.72 3,851.58 3,895.03 0.0M
2023-04-27 3,819.60 3,865.15 3,812.74 3,861.56 0.0M
2023-04-26 3,847.70 3,852.56 3,808.13 3,816.00 0.0M
2023-04-25 3,895.70 3,897.28 3,861.28 3,863.96 0.0M
2023-04-24 3,902.64 3,916.00 3,899.92 3,913.24 0.0M
2023-04-21 3,909.20 3,909.20 3,886.43 3,902.32 0.0M
2023-04-20 3,904.09 3,909.25 3,888.74 3,901.75 0.0M
2023-04-19 3,914.89 3,932.11 3,910.40 3,927.83 0.0M
2023-04-18 3,928.35 3,930.09 3,909.82 3,926.03 0.0M
2023-04-17 3,900.92 3,923.15 3,896.42 3,923.02 0.0M
2023-04-14 3,909.39 3,925.70 3,881.51 3,901.17 0.0M
2023-04-13 3,878.18 3,906.79 3,863.90 3,901.76 0.0M
2023-04-12 3,901.31 3,908.32 3,872.43 3,877.75 0.0M
2023-04-11 3,875.56 3,899.74 3,874.77 3,887.23 0.0M
2023-04-10 3,844.47 3,867.99 3,838.79 3,867.95 0.0M
2023-04-06 3,855.25 3,862.57 3,845.25 3,855.24 0.0M
2023-04-05 3,837.66 3,856.36 3,836.37 3,855.58 0.0M
2023-04-04 3,878.31 3,880.33 3,819.53 3,838.12 0.0M
2023-04-03 3,857.34 3,885.92 3,857.34 3,874.15 0.0M
2023-03-31 3,818.59 3,850.61 3,817.79 3,849.80 0.0M
2023-03-30 3,814.22 3,821.37 3,790.77 3,804.58 0.0M
2023-03-29 3,772.43 3,795.76 3,771.88 3,794.82 0.0M
2023-03-28 3,733.79 3,755.76 3,729.39 3,745.18 0.0M
2023-03-27 3,731.83 3,753.90 3,720.43 3,736.50 0.0M
2023-03-24 3,654.29 3,703.80 3,633.94 3,701.08 0.0M
2023-03-23 3,700.23 3,732.19 3,649.48 3,672.25 0.0M
2023-03-22 3,764.59 3,775.35 3,690.22 3,690.47 0.0M
2023-03-21 3,759.39 3,771.48 3,745.63 3,765.15 0.0M
2023-03-20 3,687.98 3,731.02 3,687.98 3,720.83 0.0M
2023-03-17 3,724.05 3,724.05 3,657.52 3,669.65 0.0M
2023-03-16 3,674.28 3,745.12 3,654.34 3,734.77 0.0M
2023-03-15 3,695.34 3,703.69 3,654.95 3,700.21 0.0M
2023-03-14 3,761.89 3,781.14 3,716.05 3,755.51 0.0M
2023-03-13 3,697.19 3,762.96 3,682.48 3,711.51 0.0M
2023-03-10 3,794.96 3,819.02 3,731.32 3,749.97 0.0M
2023-03-09 3,889.24 3,896.96 3,792.82 3,802.30 0.0M
2023-03-08 3,887.48 3,898.92 3,863.18 3,882.69 0.0M
2023-03-07 3,951.96 3,951.96 3,882.89 3,889.17 0.0M
2023-03-06 3,958.07 3,973.13 3,949.31 3,955.82 0.0M
2023-03-03 3,924.60 3,962.59 3,913.65 3,958.51 0.0M
2023-03-02 3,878.54 3,922.24 3,868.81 3,914.21 0.0M
2023-03-01 3,887.74 3,904.76 3,878.98 3,894.03 0.0M
2023-02-28 3,918.06 3,922.59 3,899.03 3,899.67 0.0M
2023-02-27 3,944.42 3,956.29 3,911.63 3,920.17 0.0M
2023-02-24 3,897.91 3,925.37 3,884.51 3,918.06 0.0M
2023-02-23 3,943.98 3,953.36 3,901.11 3,934.05 0.0M
2023-02-22 3,936.23 3,951.18 3,913.42 3,926.41 0.0M
2023-02-21 3,974.70 3,979.94 3,928.78 3,935.81 0.0M
2023-02-17 3,987.51 4,006.22 3,968.66 4,000.98 0.0M
2023-02-16 4,002.52 4,030.53 3,988.58 3,999.76 0.0M
2023-02-15 4,009.37 4,034.15 4,002.33 4,033.65 0.0M
2023-02-14 4,037.26 4,056.93 4,004.53 4,030.55 0.0M
2023-02-13 4,010.63 4,046.23 4,008.85 4,046.13 0.0M
2023-02-10 3,971.65 4,016.87 3,971.65 4,013.96 0.0M
2023-02-09 4,031.99 4,038.55 3,965.75 3,973.04 0.0M
2023-02-08 4,027.40 4,039.50 4,007.74 4,011.21 0.0M
2023-02-07 4,003.85 4,054.33 3,988.52 4,043.88 0.0M
2023-02-06 4,018.37 4,022.54 3,996.37 4,016.40 0.0M
2023-02-03 4,036.84 4,052.33 4,019.46 4,031.88 0.0M
2023-02-02 4,048.30 4,064.95 4,025.89 4,053.77 0.0M
2023-02-01 4,018.30 4,074.84 3,987.81 4,047.08 0.0M
2023-01-31 3,987.32 4,035.78 3,976.89 4,035.67 0.0M
2023-01-30 4,000.12 4,022.27 3,981.80 3,984.13 0.0M
2023-01-27 4,017.17 4,038.05 4,006.23 4,018.62 0.0M
2023-01-26 4,013.38 4,025.94 3,989.77 4,025.45 0.0M
2023-01-25 3,973.49 4,002.67 3,950.55 4,002.65 0.0M
2023-01-24 3,978.57 4,004.21 3,962.23 3,995.98 0.0M
2023-01-23 3,970.63 4,015.21 3,964.25 3,995.06 0.0M
2023-01-20 3,926.38 3,966.26 3,905.84 3,965.80 0.0M
2023-01-19 3,929.65 3,938.53 3,904.40 3,918.49 0.0M
2023-01-18 4,027.25 4,030.92 3,947.27 3,948.81 0.0M
2023-01-17 4,047.69 4,054.03 4,022.34 4,026.85 0.0M
2023-01-13 4,011.61 4,053.50 3,999.30 4,047.95 0.0M
2023-01-12 4,037.68 4,055.65 4,012.75 4,038.23 0.0M
2023-01-11 4,016.53 4,029.35 3,995.23 4,028.82 0.0M
2023-01-10 3,983.18 4,003.44 3,965.84 4,002.39 0.0M
2023-01-09 4,015.76 4,034.24 3,978.60 3,981.37 0.0M
2023-01-06 3,957.88 4,019.89 3,947.47 4,009.36 0.0M
2023-01-05 3,929.43 3,939.93 3,908.26 3,925.87 0.0M
2023-01-04 3,918.83 3,967.04 3,913.35 3,948.70 0.0M
2023-01-03 3,920.32 3,935.84 3,874.37 3,904.32 0.0M