DJ Basic Materials (DJUSBM)

DJUSBM
🏛️ 美国 →
585.98
最后更新: 2025-09-29
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
2023-12-29 567.68 568.27 565.38 566.25 79.1M
2023-12-28 571.52 572.04 568.98 569.23 70.2M
2023-12-27 570.26 573.33 569.82 572.38 74.8M
2023-12-26 568.83 572.71 568.80 570.97 67.9M
2023-12-22 565.57 570.25 565.57 568.14 90.2M
2023-12-21 559.94 564.66 559.94 564.50 104.9M
2023-12-20 566.12 567.22 557.65 557.82 147.6M
2023-12-19 562.29 567.96 562.29 566.81 174.1M
2023-12-18 560.99 564.23 559.70 559.82 216.7M
2023-12-15 556.68 560.21 555.12 556.99 258.0M
2023-12-14 547.27 560.92 547.27 558.16 219.9M
2023-12-13 533.79 547.19 533.15 546.96 179.8M
2023-12-12 543.58 546.33 537.98 540.54 101.4M
2023-12-11 533.46 538.32 531.88 538.24 92.5M
2023-12-08 531.94 537.75 531.94 534.50 104.2M
2023-12-07 530.96 533.35 529.85 532.53 105.0M
2023-12-06 531.97 535.39 529.14 529.68 106.4M
2023-12-05 538.15 538.15 531.25 531.64 127.3M
2023-12-04 545.10 546.48 539.87 540.16 131.5M
2023-12-01 540.17 548.48 539.45 546.96 146.8M
2023-11-30 535.60 540.42 533.89 539.88 160.5M
2023-11-29 535.35 538.49 534.50 535.37 106.8M
2023-11-28 533.07 537.16 530.91 534.50 127.0M
2023-11-27 533.71 533.71 529.70 532.72 92.8M
2023-11-24 531.83 535.92 531.66 533.78 40.6M
2023-11-22 532.14 532.38 528.68 532.00 75.6M
2023-11-21 530.54 534.53 530.54 531.90 85.7M
2023-11-20 528.41 531.86 526.31 530.08 93.6M
2023-11-17 528.81 531.10 527.19 528.79 87.1M
2023-11-16 527.28 528.85 524.98 527.99 96.4M
2023-11-15 523.78 531.99 523.78 527.40 123.9M
2023-11-14 511.97 526.15 511.97 523.81 141.5M
2023-11-13 508.08 511.22 505.40 509.30 116.2M
2023-11-10 503.01 509.47 502.71 509.06 110.9M
2023-11-09 509.70 510.26 502.41 502.74 134.8M
2023-11-08 507.75 509.13 504.45 507.49 121.4M
2023-11-07 514.09 514.09 506.24 507.23 204.9M
2023-11-06 521.47 521.49 517.40 518.58 108.3M
2023-11-03 515.55 525.06 515.55 521.27 124.6M
2023-11-02 505.87 513.96 505.87 513.85 131.1M
2023-11-01 504.30 505.13 498.34 503.93 134.3M
2023-10-31 501.65 505.55 499.88 504.04 126.4M
2023-10-30 498.20 503.25 498.20 502.09 129.2M
2023-10-27 497.53 500.12 495.86 496.80 126.0M
2023-10-26 493.34 502.05 493.34 497.51 157.6M
2023-10-25 498.12 498.23 491.58 492.13 117.5M
2023-10-24 495.03 501.61 495.03 498.83 119.1M
2023-10-23 494.95 498.50 492.57 493.28 121.0M
2023-10-20 505.51 506.37 499.60 499.70 125.0M
2023-10-19 510.83 514.05 505.04 506.04 134.2M
2023-10-18 521.96 521.96 511.17 511.61 118.6M
2023-10-17 516.06 526.34 514.89 524.58 96.7M
2023-10-16 516.21 522.48 516.21 518.62 89.9M
2023-10-13 518.36 521.06 512.26 514.30 92.7M
2023-10-12 526.13 526.13 511.93 516.14 105.1M
2023-10-11 523.97 527.48 519.94 523.97 87.2M
2023-10-10 518.52 527.73 518.52 523.57 96.1M
2023-10-09 515.12 518.49 510.80 517.03 90.6M
2023-10-06 509.90 519.45 507.26 515.82 110.1M
2023-10-05 515.87 518.75 507.25 510.60 108.0M
2023-10-04 514.93 518.10 510.35 517.04 115.6M
2023-10-03 512.28 518.70 510.34 512.66 124.8M
2023-10-02 520.81 520.81 510.17 513.98 111.2M
2023-09-29 523.69 527.06 520.29 521.57 109.1M
2023-09-28 517.85 524.33 517.65 522.31 114.2M
2023-09-27 517.63 520.01 514.23 517.16 137.6M
2023-09-26 523.06 524.19 515.26 516.53 101.6M
2023-09-25 520.19 525.36 519.33 525.02 93.6M
2023-09-22 522.30 526.29 520.93 521.54 99.0M
2023-09-21 529.32 529.32 521.52 521.65 105.5M
2023-09-20 539.41 542.23 531.88 532.16 103.2M
2023-09-19 538.83 541.04 533.89 538.33 119.5M
2023-09-18 540.52 541.44 536.95 538.24 89.6M
2023-09-15 546.04 547.86 540.22 541.08 194.4M
2023-09-14 541.18 547.27 541.18 546.00 110.7M
2023-09-13 540.74 542.15 536.48 537.90 89.7M
2023-09-12 540.32 543.42 539.00 541.20 84.0M
2023-09-11 544.30 546.93 541.33 541.92 92.2M
2023-09-08 540.66 543.66 539.71 540.42 96.1M
2023-09-07 543.06 543.35 536.60 541.00 129.4M
2023-09-06 544.56 546.69 539.91 544.23 95.8M
2023-09-05 555.00 555.00 545.50 545.63 103.9M
2023-09-01 553.24 558.02 553.24 555.38 106.6M
2023-08-31 552.20 553.77 550.18 550.80 124.1M
2023-08-30 550.77 552.37 549.09 551.35 93.3M
2023-08-29 540.60 550.74 539.36 550.60 137.8M
2023-08-28 537.70 543.23 537.70 540.71 78.6M
2023-08-25 536.65 539.34 531.99 536.78 95.6M
2023-08-24 535.59 538.49 533.00 534.46 94.4M
2023-08-23 536.99 538.69 534.40 536.70 113.5M
2023-08-22 538.84 540.91 535.14 536.63 88.1M
2023-08-21 537.86 538.87 533.80 537.25 96.1M
2023-08-18 535.54 537.83 533.14 536.52 123.3M
2023-08-17 537.86 543.84 535.98 536.78 109.4M
2023-08-16 538.71 541.63 536.19 536.23 141.8M
2023-08-15 546.83 546.83 538.44 539.50 149.1M
2023-08-14 546.79 549.85 542.86 549.81 247.8M
2023-08-11 546.49 549.66 545.08 547.02 95.6M
2023-08-10 551.72 555.46 547.50 548.66 143.4M
2023-08-09 553.55 555.72 549.62 550.03 102.8M
2023-08-08 554.30 554.30 545.20 552.27 110.0M
2023-08-07 554.86 559.05 553.62 557.80 93.2M
2023-08-04 556.73 561.82 553.45 553.67 114.3M
2023-08-03 557.26 560.36 554.34 555.47 109.9M
2023-08-02 564.85 565.63 559.17 559.57 141.1M
2023-08-01 569.56 571.89 567.75 569.23 104.3M
2023-07-31 568.43 573.05 568.43 572.94 115.3M
2023-07-28 566.74 569.88 565.26 568.50 107.6M
2023-07-27 568.90 571.43 564.15 564.47 122.2M
2023-07-26 568.35 570.20 563.77 568.46 115.8M
2023-07-25 562.60 572.65 562.60 570.61 133.7M
2023-07-24 559.39 562.02 557.36 560.71 106.0M
2023-07-21 559.19 560.15 555.16 559.21 104.4M
2023-07-20 560.46 561.44 556.25 559.81 127.4M
2023-07-19 561.41 563.01 557.34 559.07 121.0M
2023-07-18 555.30 563.79 555.30 562.30 102.8M
2023-07-17 555.63 558.34 553.10 557.17 86.5M
2023-07-14 560.96 560.96 553.97 556.01 104.6M
2023-07-13 558.03 562.01 557.45 561.11 125.8M
2023-07-12 552.41 558.93 551.72 557.32 140.3M
2023-07-11 545.44 548.70 544.04 548.30 119.5M
2023-07-10 541.17 546.49 539.47 543.38 109.2M
2023-07-07 536.63 548.58 535.68 542.95 108.8M
2023-07-06 537.70 537.70 527.90 536.25 118.8M
2023-07-05 552.89 552.89 540.14 540.67 116.5M
2023-07-03 551.71 557.34 551.56 554.33 55.1M
2023-06-30 547.95 553.16 547.61 551.71 96.2M
2023-06-29 539.58 547.24 537.65 547.03 95.4M
2023-06-28 541.22 541.26 536.74 540.12 103.8M
2023-06-27 536.47 543.50 535.35 543.05 99.7M
2023-06-26 531.21 536.92 531.21 535.78 91.8M
2023-06-23 533.80 533.80 527.01 530.87 165.1M
2023-06-22 534.41 535.86 530.36 535.48 101.9M
2023-06-21 534.11 539.69 531.29 537.52 112.4M
2023-06-20 542.32 542.32 532.45 535.29 109.2M
2023-06-16 543.76 544.04 540.60 543.40 181.0M
2023-06-15 538.75 545.70 537.96 543.80 103.8M
2023-06-14 544.47 546.40 536.04 539.29 116.7M
2023-06-13 530.50 542.08 530.50 541.91 133.9M
2023-06-12 526.21 529.15 522.95 528.21 117.8M
2023-06-09 530.27 530.27 523.84 525.78 120.2M
2023-06-08 533.60 535.21 526.81 530.56 103.2M
2023-06-07 526.89 533.69 526.46 533.11 124.2M
2023-06-06 521.63 527.59 520.51 526.69 116.8M
2023-06-05 523.51 528.28 519.82 522.48 107.5M
2023-06-02 508.17 524.62 508.17 523.40 163.7M
2023-06-01 498.93 506.78 498.93 504.83 130.7M
2023-05-31 504.30 504.30 497.23 498.78 185.6M
2023-05-30 508.41 508.66 501.08 505.06 124.3M
2023-05-26 507.57 512.24 506.63 508.70 112.9M
2023-05-25 508.41 509.38 504.24 506.61 113.2M
2023-05-24 514.22 514.22 507.53 508.50 116.5M
2023-05-23 520.63 520.81 514.55 515.29 138.3M
2023-05-22 526.68 529.11 523.21 523.50 109.0M
2023-05-19 526.90 529.24 523.95 526.02 86.4M
2023-05-18 520.93 525.90 517.11 525.32 99.0M
2023-05-17 520.41 524.47 519.08 522.21 105.7M
2023-05-16 525.41 525.43 518.68 518.77 89.5M
2023-05-15 523.47 528.11 522.18 527.65 92.9M
2023-05-12 521.28 523.75 517.86 522.00 88.6M
2023-05-11 523.41 523.41 518.53 520.53 125.9M
2023-05-10 529.70 534.11 521.33 527.02 111.6M
2023-05-09 530.26 530.55 524.91 527.60 95.9M
2023-05-08 535.89 539.26 531.45 532.46 91.0M
2023-05-05 526.34 536.01 526.34 534.05 103.0M
2023-05-04 531.90 533.02 522.89 524.61 125.9M
2023-05-03 539.23 541.47 531.55 531.66 120.1M
2023-05-02 540.84 540.84 528.76 537.98 127.6M
2023-05-01 543.51 546.39 541.50 542.73 90.7M
2023-04-28 537.02 543.98 535.74 542.99 114.5M
2023-04-27 531.28 537.98 529.78 537.98 102.5M
2023-04-26 536.02 536.02 528.56 530.52 106.5M
2023-04-25 546.50 546.50 535.83 536.16 133.9M
2023-04-24 546.16 548.84 545.10 548.75 108.1M
2023-04-21 550.85 550.85 542.27 544.85 130.0M
2023-04-20 550.28 553.60 547.77 551.16 104.5M
2023-04-19 554.34 554.34 549.38 552.18 99.8M
2023-04-18 554.48 556.95 552.95 555.50 94.8M
2023-04-17 551.32 552.96 548.46 552.96 96.0M
2023-04-14 554.27 557.62 547.91 550.94 95.8M
2023-04-13 550.35 556.81 548.86 554.76 115.5M
2023-04-12 551.99 554.12 548.55 549.11 103.7M
2023-04-11 545.95 551.91 545.95 548.74 97.3M
2023-04-10 540.04 545.33 539.08 544.60 86.3M
2023-04-06 539.14 541.12 536.13 540.54 107.9M
2023-04-05 539.36 542.51 536.93 542.19 123.1M
2023-04-04 550.92 550.96 540.64 543.32 124.0M
2023-04-03 548.85 553.23 547.65 552.22 103.1M
2023-03-31 541.21 548.61 541.21 548.39 101.1M
2023-03-30 540.35 542.96 538.73 540.51 90.3M
2023-03-29 534.75 537.84 534.75 537.18 98.3M
2023-03-28 527.32 531.04 527.11 530.14 75.6M
2023-03-27 526.15 531.26 523.56 527.33 99.5M
2023-03-24 516.62 524.43 511.37 523.15 110.4M
2023-03-23 521.83 530.61 515.30 519.23 111.9M
2023-03-22 528.54 532.54 519.65 519.73 109.4M
2023-03-21 526.15 531.22 525.81 529.04 106.6M
2023-03-20 514.78 523.04 514.78 522.20 129.9M
2023-03-17 519.30 519.30 510.94 511.86 292.2M
2023-03-16 510.76 519.98 506.47 519.29 149.8M
2023-03-15 524.11 524.11 505.99 513.10 182.7M
2023-03-14 530.87 539.95 527.68 533.51 135.8M
2023-03-13 528.27 533.40 522.33 526.77 157.1M
2023-03-10 544.56 544.87 529.40 532.58 132.9M
2023-03-09 559.66 562.19 543.01 544.69 101.9M
2023-03-08 558.14 561.42 555.89 560.19 106.2M
2023-03-07 569.53 569.53 555.73 557.61 127.5M
2023-03-06 578.30 578.30 568.53 569.92 116.1M
2023-03-03 573.45 580.39 570.93 580.14 124.6M
2023-03-02 563.76 572.62 560.75 571.55 125.2M
2023-03-01 560.76 570.14 560.76 564.90 122.5M
2023-02-28 555.62 562.68 554.42 559.18 136.4M
2023-02-27 554.92 560.08 554.76 555.55 110.3M
2023-02-24 540.89 553.30 536.21 552.86 139.1M
2023-02-23 549.85 553.09 540.70 548.74 117.6M
2023-02-22 546.01 551.25 544.36 548.71 112.1M
2023-02-21 551.31 552.58 543.52 544.61 123.6M
2023-02-17 557.78 557.78 549.71 552.33 113.8M
2023-02-16 558.87 565.54 555.00 559.14 105.1M
2023-02-15 558.31 562.77 555.61 562.72 99.8M
2023-02-14 559.31 563.80 555.17 562.53 118.6M
2023-02-13 558.53 561.99 555.12 560.56 90.5M
2023-02-10 554.68 559.10 551.44 558.45 106.1M
2023-02-09 568.02 571.58 553.73 556.17 103.5M
2023-02-08 568.17 571.96 564.00 564.22 94.8M
2023-02-07 560.21 569.96 558.89 568.57 129.8M
2023-02-06 565.46 565.46 557.11 560.43 111.9M
2023-02-03 576.00 576.00 566.20 567.08 124.1M
2023-02-02 580.33 580.33 569.22 576.47 137.5M
2023-02-01 574.00 584.73 569.33 580.10 117.7M
2023-01-31 564.08 574.66 563.15 574.59 118.6M
2023-01-30 567.84 571.23 562.86 563.33 92.7M
2023-01-27 567.65 572.52 565.72 568.43 108.0M
2023-01-26 564.82 570.63 560.71 570.53 115.8M
2023-01-25 558.29 564.76 554.79 564.63 100.2M
2023-01-24 558.87 563.12 553.65 562.09 87.6M
2023-01-23 558.22 562.85 555.55 560.96 106.5M
2023-01-20 548.31 559.19 546.51 559.03 103.5M
2023-01-19 550.51 550.51 543.49 548.11 111.1M
2023-01-18 560.36 565.90 551.19 551.37 132.4M
2023-01-17 566.18 567.76 558.68 559.02 112.9M
2023-01-13 560.41 566.73 558.92 565.93 100.7M
2023-01-12 560.41 563.79 555.47 562.26 135.8M
2023-01-11 555.32 559.33 553.63 559.22 128.3M
2023-01-10 544.25 551.84 541.96 551.35 112.4M
2023-01-09 543.54 550.68 542.17 543.81 128.1M
2023-01-06 526.00 541.23 526.00 539.92 125.0M
2023-01-05 525.51 525.51 515.73 521.64 118.0M
2023-01-04 521.25 529.48 520.93 527.95 125.1M
2023-01-03 521.66 524.69 514.64 519.18 105.3M