DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ 美国 →
442.06
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 371.50 371.87 370.66 371.36 1,002.3K
09:31 371.36 371.59 371.14 371.50 198.7K
09:32 371.29 371.61 371.15 371.35 127.7K
09:33 371.17 372.02 371.01 371.97 390.0K
09:34 372.02 372.06 371.56 371.62 123.1K
09:35 371.43 371.52 371.29 371.46 210.3K
09:36 371.45 371.82 371.37 371.76 91.9K
09:37 371.68 372.01 371.67 371.78 91.8K
09:38 371.77 371.77 371.35 371.35 63.3K
09:39 371.30 371.30 371.12 371.17 95.7K
09:40 371.36 371.75 371.36 371.59 90.4K
09:41 371.40 371.40 371.09 371.16 170.8K
09:42 371.22 371.36 371.09 371.27 163.9K
09:43 371.41 371.43 371.30 371.33 145.2K
09:44 371.27 371.27 370.75 370.75 137.6K
09:45 370.80 371.11 370.79 370.79 180.3K
09:46 370.85 371.43 370.83 371.29 179.2K
09:47 371.33 371.38 371.25 371.28 127.0K
09:48 371.27 371.28 371.07 371.13 157.6K
09:49 371.11 371.11 370.79 370.79 155.2K
09:50 370.73 370.74 370.60 370.74 153.4K
09:51 370.76 370.90 370.68 370.68 92.1K
09:52 370.71 370.92 370.69 370.92 130.3K
09:53 370.86 371.31 370.86 371.31 152.2K
09:54 371.23 371.33 371.04 371.04 115.7K
09:55 371.13 371.36 371.08 371.34 62.6K
09:56 371.29 371.29 371.11 371.24 95.2K
09:57 371.23 371.27 371.13 371.26 89.7K
09:58 371.28 371.47 371.20 371.47 165.6K
09:59 371.48 371.48 371.35 371.38 93.4K
10:00 371.39 371.45 371.37 371.44 92.9K
10:01 371.38 371.38 371.14 371.23 145.0K
10:02 371.21 371.66 371.21 371.37 155.2K
10:03 371.29 371.40 371.00 371.00 167.2K
10:04 370.85 371.00 370.75 370.91 174.6K
10:05 370.92 371.12 370.89 371.08 171.4K
10:06 371.03 371.40 371.03 371.33 127.3K
10:07 371.19 371.26 371.15 371.19 100.4K
10:08 371.18 371.34 371.18 371.19 101.8K
10:09 371.21 371.24 371.08 371.24 83.7K
10:10 371.33 371.33 371.09 371.09 262.9K
10:11 371.12 371.25 371.07 371.07 134.3K
10:12 371.06 371.24 371.06 371.17 124.9K
10:13 371.13 371.13 370.94 370.94 99.8K
10:14 370.90 370.90 370.52 370.54 203.3K
10:15 370.56 370.85 370.55 370.85 193.7K
10:16 370.82 371.04 370.82 370.90 115.8K
10:17 370.94 370.97 370.60 370.60 105.9K
10:18 370.62 370.62 370.47 370.60 151.5K
10:19 370.59 370.59 370.48 370.54 141.6K
10:20 370.52 370.52 370.42 370.42 115.8K
10:21 370.40 370.79 370.40 370.78 127.9K
10:22 370.81 370.90 370.66 370.66 222.7K
10:23 370.63 370.72 370.62 370.69 81.3K
10:24 370.66 370.66 370.52 370.53 103.3K
10:25 370.46 370.46 370.37 370.46 105.6K
10:26 370.45 370.49 370.41 370.44 78.1K
10:27 370.48 370.48 370.43 370.44 52.3K
10:28 370.39 370.40 370.20 370.27 131.0K
10:29 370.34 370.56 370.34 370.55 58.5K
10:30 370.62 370.86 370.62 370.77 127.7K
10:31 370.80 370.80 370.60 370.68 130.9K
10:32 370.64 370.67 370.43 370.46 163.3K
10:33 370.47 370.49 370.39 370.49 82.9K
10:34 370.48 370.54 370.48 370.54 72.7K
10:35 370.59 370.83 370.59 370.83 93.3K
10:36 370.86 370.93 370.82 370.93 244.7K
10:37 370.94 371.01 370.94 370.95 96.1K
10:38 370.93 370.95 370.87 370.87 187.3K
10:39 370.89 370.89 370.75 370.75 75.3K
10:40 370.74 370.86 370.72 370.86 42.7K
10:41 370.93 371.00 370.89 370.90 72.6K
10:42 370.90 371.02 370.90 370.97 115.4K
10:43 370.96 371.07 370.96 371.06 110.2K
10:44 371.02 371.08 370.94 371.05 99.5K
10:45 371.01 371.06 371.00 371.00 56.7K
10:46 371.00 371.03 370.98 371.02 74.9K
10:47 371.02 371.03 370.85 370.85 101.3K
10:48 370.86 371.14 370.81 371.11 99.9K
10:49 371.09 371.16 371.07 371.14 40.5K
10:50 371.15 371.28 371.15 371.22 106.2K
10:51 371.25 371.30 371.22 371.29 50.8K
10:52 371.27 371.31 371.13 371.15 118.7K
10:53 371.18 371.31 371.17 371.31 150.3K
10:54 371.35 371.35 371.23 371.34 91.4K
10:55 371.32 371.37 371.30 371.35 56.3K
10:56 371.32 371.37 371.30 371.32 35.2K
10:57 371.31 371.40 371.31 371.40 65.7K
10:58 371.42 371.49 371.39 371.39 48.0K
10:59 371.35 371.42 371.28 371.30 81.1K
11:00 371.34 371.38 371.27 371.35 63.9K
11:01 371.32 371.37 371.28 371.34 49.9K
11:02 371.33 371.44 371.29 371.43 119.5K
11:03 371.41 371.41 371.25 371.26 60.5K
11:04 371.19 371.19 371.07 371.10 145.1K
11:05 371.05 371.08 370.93 370.96 150.0K
11:06 370.97 371.01 370.95 370.96 125.8K
11:07 370.89 370.91 370.80 370.87 111.8K
11:08 370.92 370.99 370.83 370.83 95.7K
11:09 370.83 370.83 370.76 370.78 132.0K
11:10 370.74 370.74 370.54 370.55 177.7K
11:11 370.55 370.59 370.55 370.57 57.2K
11:12 370.61 370.84 370.61 370.84 44.6K
11:13 370.84 370.85 370.70 370.70 82.4K
11:14 370.68 370.73 370.61 370.73 107.0K
11:15 370.73 370.73 370.51 370.51 72.3K
11:16 370.50 370.51 370.46 370.46 83.5K
11:17 370.43 370.43 370.12 370.12 95.1K
11:18 370.08 370.09 370.01 370.02 56.6K
11:19 370.01 370.02 369.93 369.93 44.8K
11:20 369.96 370.22 369.96 370.21 105.0K
11:21 370.19 370.19 370.05 370.10 116.8K
11:22 370.09 370.12 370.03 370.12 35.3K
11:23 370.13 370.27 370.13 370.19 58.4K
11:24 370.21 370.27 370.09 370.13 73.1K
11:25 370.17 370.28 370.17 370.24 58.0K
11:26 370.21 370.21 369.86 369.86 114.7K
11:27 369.88 369.88 369.80 369.85 70.6K
11:28 369.86 369.96 369.77 369.95 95.5K
11:29 369.99 370.05 369.95 369.95 63.9K
11:30 369.99 369.99 369.81 369.81 51.0K
11:31 369.88 369.88 369.82 369.85 45.0K
11:32 369.82 369.82 369.52 369.52 77.9K
11:33 369.48 369.61 369.48 369.56 142.2K
11:34 369.56 369.75 369.56 369.74 65.5K
11:35 369.74 369.94 369.74 369.87 148.0K
11:36 369.84 369.91 369.75 369.91 130.2K
11:37 369.97 370.19 369.95 370.17 155.4K
11:38 370.19 370.31 370.17 370.25 62.1K
11:39 370.24 370.27 370.22 370.23 62.1K
11:40 370.25 370.53 370.25 370.45 130.8K
11:41 370.41 370.58 370.41 370.54 84.2K
11:42 370.50 370.57 370.43 370.43 80.4K
11:43 370.46 370.55 370.45 370.45 99.4K
11:44 370.45 370.53 370.43 370.53 24.3K
11:45 370.53 370.64 370.51 370.64 32.1K
11:46 370.64 370.71 370.64 370.64 57.1K
11:47 370.64 370.69 370.64 370.65 21.7K
11:48 370.56 370.56 370.45 370.52 77.2K
11:49 370.50 370.50 370.44 370.44 27.5K
11:50 370.47 370.49 370.40 370.49 30.1K
11:51 370.55 370.55 370.49 370.49 59.1K
11:52 370.50 370.52 370.48 370.50 44.4K
11:53 370.51 370.51 370.40 370.40 33.2K
11:54 370.42 370.52 370.41 370.52 53.6K
11:55 370.52 370.55 370.44 370.44 58.5K
11:56 370.45 370.54 370.38 370.53 31.4K
11:57 370.52 370.68 370.52 370.68 48.6K
11:58 370.68 370.68 370.65 370.65 34.6K
11:59 370.71 370.75 370.68 370.72 52.1K
12:00 370.70 371.01 370.70 370.97 117.7K
12:01 370.99 370.99 370.94 370.97 71.3K
12:02 370.98 371.01 370.88 370.95 76.3K
12:03 370.96 371.13 370.96 371.05 58.2K
12:04 370.99 371.03 370.89 370.89 96.0K
12:05 370.89 370.89 370.82 370.82 86.0K
12:06 370.81 370.84 370.75 370.75 49.0K
12:07 370.75 370.75 370.58 370.58 72.2K
12:08 370.59 370.71 370.59 370.71 57.0K
12:09 370.70 370.88 370.70 370.84 45.1K
12:10 370.85 370.89 370.81 370.89 56.4K
12:11 370.89 370.98 370.89 370.98 60.3K
12:12 370.99 371.03 370.98 370.98 28.1K
12:13 371.00 371.01 370.87 370.87 30.3K
12:14 370.87 370.89 370.86 370.89 51.6K
12:15 370.86 371.05 370.86 371.04 52.6K
12:16 371.06 371.06 370.93 370.93 47.9K
12:17 370.93 370.99 370.93 370.94 39.6K
12:18 370.93 371.00 370.93 370.99 33.2K
12:19 370.99 371.03 370.99 371.03 86.2K
12:20 371.02 371.02 370.87 370.87 42.3K
12:21 370.87 370.87 370.79 370.79 103.6K
12:22 370.79 370.94 370.79 370.92 44.2K
12:23 370.89 371.02 370.87 371.02 43.4K
12:24 371.02 371.10 371.01 371.04 35.6K
12:25 371.02 371.10 370.99 371.10 76.8K
12:26 371.11 371.11 371.03 371.05 39.1K
12:27 371.05 371.16 371.05 371.16 45.5K
12:28 371.18 371.19 371.08 371.08 62.8K
12:29 371.08 371.17 371.08 371.09 58.0K
12:30 371.09 371.24 371.09 371.21 60.1K
12:31 371.28 371.29 371.18 371.18 60.1K
12:32 371.24 371.24 371.16 371.21 32.0K
12:33 371.15 371.15 370.98 370.98 87.6K
12:34 370.98 371.05 370.97 370.99 42.9K
12:35 370.99 371.01 370.96 371.01 63.4K
12:36 371.02 371.18 371.02 371.13 77.0K
12:37 371.11 371.13 371.06 371.06 43.9K
12:38 371.05 371.17 371.02 371.12 83.2K
12:39 371.11 371.11 371.07 371.10 43.1K
12:40 371.07 371.22 371.07 371.22 52.3K
12:41 371.22 371.25 371.19 371.19 122.8K
12:42 371.19 371.32 371.19 371.20 79.5K
12:43 371.18 371.18 371.13 371.15 113.1K
12:44 371.14 371.19 371.14 371.18 54.3K
12:45 371.17 371.19 371.11 371.19 50.8K
12:46 371.20 371.20 371.08 371.11 35.5K
12:47 371.11 371.20 371.11 371.16 48.9K
12:48 371.20 371.26 371.19 371.19 42.6K
12:49 371.19 371.20 371.13 371.16 87.9K
12:50 371.18 371.27 371.15 371.27 37.4K
12:51 371.28 371.33 371.23 371.31 50.2K
12:52 371.29 371.35 371.26 371.35 116.3K
12:53 371.37 371.47 371.37 371.47 57.6K
12:54 371.47 371.50 371.43 371.45 84.1K
12:55 371.46 371.54 371.46 371.48 78.6K
12:56 371.46 371.47 371.39 371.43 32.3K
12:57 371.43 371.43 371.41 371.41 31.4K
12:58 371.40 371.43 371.39 371.39 84.8K
12:59 371.39 371.40 371.32 371.32 90.4K
13:00 371.34 371.38 371.26 371.37 33.1K
13:01 371.36 371.47 371.35 371.40 87.7K
13:02 371.40 371.40 371.27 371.37 65.5K
13:03 371.38 371.48 371.38 371.44 51.7K
13:04 371.46 371.46 371.23 371.27 68.5K
13:05 371.25 371.25 371.17 371.21 109.3K
13:06 371.22 371.42 371.22 371.33 71.2K
13:07 371.28 371.28 371.23 371.25 164.9K
13:08 371.26 371.26 371.22 371.23 52.1K
13:09 371.24 371.27 371.20 371.25 81.9K
13:10 371.25 371.36 371.24 371.36 61.3K
13:11 371.34 371.35 371.28 371.32 98.7K
13:12 371.30 371.31 371.10 371.10 41.9K
13:13 371.07 371.07 371.02 371.04 53.8K
13:14 371.07 371.25 371.07 371.25 58.1K
13:15 371.25 371.36 371.25 371.36 94.2K
13:16 371.37 371.39 371.33 371.34 43.3K
13:17 371.35 371.35 371.32 371.32 34.1K
13:18 371.32 371.34 371.29 371.32 25.0K
13:19 371.30 371.37 371.29 371.37 41.2K
13:20 371.34 371.40 371.33 371.36 38.6K
13:21 371.37 371.37 371.34 371.34 29.7K
13:22 371.34 371.40 371.34 371.39 49.5K
13:23 371.37 371.37 371.22 371.22 31.1K
13:24 371.21 371.24 371.18 371.24 40.9K
13:25 371.21 371.22 371.12 371.12 59.2K
13:26 371.13 371.15 371.11 371.15 38.2K
13:27 371.15 371.16 371.13 371.15 23.3K
13:28 371.15 371.15 371.10 371.10 28.0K
13:29 371.10 371.11 371.00 371.11 91.6K
13:30 371.12 371.16 371.01 371.01 129.4K
13:31 371.03 371.04 371.03 371.04 36.0K
13:32 371.04 371.12 371.04 371.08 32.6K
13:33 371.10 371.13 371.09 371.12 30.1K
13:34 371.11 371.11 370.94 370.94 94.0K
13:35 370.96 370.96 370.85 370.95 93.7K
13:36 370.94 370.94 370.88 370.92 72.8K
13:37 370.93 371.17 370.93 371.14 66.9K
13:38 371.12 371.21 371.12 371.19 58.4K
13:39 371.16 371.16 371.10 371.11 72.0K
13:40 371.10 371.10 370.89 370.96 261.8K
13:41 370.94 370.94 370.73 370.74 179.0K
13:42 370.78 371.02 370.76 371.02 77.7K
13:43 371.03 371.03 370.95 370.99 69.9K
13:44 371.06 371.11 371.06 371.11 71.6K
13:45 371.11 371.28 371.11 371.26 109.0K
13:46 371.28 371.45 371.28 371.45 32.6K
13:47 371.40 371.43 371.39 371.43 51.8K
13:48 371.41 371.41 371.29 371.29 72.5K
13:49 371.29 371.35 371.29 371.29 30.9K
13:50 371.29 371.37 371.26 371.37 56.8K
13:51 371.42 371.43 371.39 371.40 57.5K
13:52 371.40 371.40 371.34 371.34 29.2K
13:53 371.34 371.35 371.29 371.31 74.5K
13:54 371.30 371.30 371.21 371.27 44.8K
13:55 371.24 371.24 371.21 371.21 31.1K
13:56 371.17 371.23 371.17 371.19 37.4K
13:57 371.18 371.20 371.07 371.10 23.2K
13:58 371.09 371.09 370.98 370.98 33.8K
13:59 370.97 370.98 370.95 370.95 79.2K
14:00 370.95 371.04 370.95 371.02 47.2K
14:01 371.03 371.06 370.95 371.04 201.0K
14:02 371.02 371.11 371.02 371.04 105.4K
14:03 371.03 371.04 370.97 370.98 66.0K
14:04 371.01 371.10 370.97 371.09 72.9K
14:05 371.09 371.13 370.96 370.97 43.3K
14:06 370.96 371.03 370.94 371.03 29.1K
14:07 371.00 371.00 370.95 370.95 48.3K
14:08 370.92 370.97 370.89 370.95 42.6K
14:09 370.98 370.98 370.91 370.95 35.4K
14:10 370.95 371.00 370.95 370.98 28.4K
14:11 370.98 371.13 370.95 371.13 44.5K
14:12 371.15 371.18 371.09 371.10 40.7K
14:13 371.09 371.11 371.07 371.11 112.2K
14:14 371.13 371.19 371.13 371.17 26.3K
14:15 371.17 371.17 371.10 371.15 106.8K
14:16 371.16 371.21 371.14 371.17 34.9K
14:17 371.17 371.18 371.14 371.14 19.8K
14:18 371.14 371.17 371.12 371.16 25.3K
14:19 371.17 371.25 371.11 371.25 88.6K
14:20 371.24 371.39 371.24 371.31 36.3K
14:21 371.33 371.39 371.32 371.39 83.4K
14:22 371.42 371.48 371.42 371.47 70.2K
14:23 371.47 371.53 371.47 371.52 56.2K
14:24 371.53 371.55 371.47 371.47 72.2K
14:25 371.45 371.50 371.45 371.47 63.7K
14:26 371.47 371.47 371.36 371.37 35.9K
14:27 371.39 371.46 371.39 371.43 133.8K
14:28 371.35 371.35 371.27 371.30 50.7K
14:29 371.30 371.30 371.22 371.23 95.0K
14:30 371.23 371.26 371.19 371.20 31.6K
14:31 371.19 371.19 371.12 371.14 54.5K
14:32 371.11 371.11 371.05 371.10 40.5K
14:33 371.13 371.19 371.12 371.12 28.4K
14:34 371.12 371.21 371.11 371.21 35.0K
14:35 371.19 371.21 371.15 371.18 91.7K
14:36 371.17 371.20 371.16 371.20 41.7K
14:37 371.20 371.21 371.18 371.19 47.8K
14:38 371.20 371.24 371.20 371.24 101.3K
14:39 371.24 371.28 371.24 371.28 23.3K
14:40 371.31 371.31 371.25 371.29 21.8K
14:41 371.29 371.44 371.29 371.40 136.0K
14:42 371.41 371.41 371.36 371.40 109.4K
14:43 371.40 371.47 371.38 371.46 52.0K
14:44 371.44 371.47 371.44 371.47 133.6K
14:45 371.47 371.49 371.45 371.49 49.4K
14:46 371.51 371.51 371.40 371.40 25.8K
14:47 371.42 371.47 371.42 371.45 23.9K
14:48 371.46 371.48 371.43 371.45 28.0K
14:49 371.46 371.47 371.42 371.42 54.7K
14:50 371.41 371.41 371.31 371.33 74.9K
14:51 371.33 371.33 371.22 371.22 89.5K
14:52 371.22 371.22 371.16 371.19 111.9K
14:53 371.20 371.23 371.14 371.14 51.4K
14:54 371.14 371.14 371.03 371.03 57.5K
14:55 371.05 371.16 371.05 371.13 51.2K
14:56 371.13 371.16 371.11 371.16 49.3K
14:57 371.15 371.15 371.04 371.09 114.4K
14:58 371.09 371.10 371.08 371.08 18.1K
14:59 371.09 371.09 370.94 370.96 58.2K
15:00 370.99 371.12 370.97 371.01 116.3K
15:01 370.93 371.02 370.92 370.92 67.7K
15:02 370.94 371.14 370.93 371.14 115.8K
15:03 371.14 371.17 371.10 371.10 51.1K
15:04 371.09 371.09 371.04 371.06 56.8K
15:05 371.08 371.10 371.02 371.02 103.7K
15:06 371.02 371.04 370.99 371.03 70.0K
15:07 371.04 371.08 371.04 371.04 42.8K
15:08 371.05 371.09 371.05 371.07 85.9K
15:09 371.08 371.13 371.06 371.06 63.8K
15:10 371.02 371.06 371.02 371.02 56.0K
15:11 370.97 371.08 370.97 371.08 66.8K
15:12 371.06 371.10 371.06 371.09 69.8K
15:13 371.10 371.12 371.01 371.06 115.4K
15:14 371.04 371.08 371.04 371.06 58.3K
15:15 371.13 371.22 371.10 371.20 231.0K
15:16 371.15 371.24 371.15 371.22 126.8K
15:17 371.21 371.25 371.19 371.25 111.9K
15:18 371.25 371.33 371.23 371.33 109.1K
15:19 371.36 371.38 371.32 371.34 125.6K
15:20 371.37 371.37 371.30 371.30 68.2K
15:21 371.31 371.45 371.29 371.45 133.6K
15:22 371.44 371.44 371.32 371.33 240.8K
15:23 371.33 371.39 371.30 371.39 150.2K
15:24 371.39 371.43 371.36 371.36 114.6K
15:25 371.38 371.41 371.36 371.40 65.4K
15:26 371.42 371.42 371.34 371.34 96.1K
15:27 371.33 371.48 371.33 371.46 59.1K
15:28 371.49 371.49 371.31 371.32 56.7K
15:29 371.33 371.43 371.33 371.41 198.8K
15:30 371.42 371.50 371.42 371.50 147.8K
15:31 371.51 371.52 371.29 371.29 122.4K
15:32 371.29 371.42 371.29 371.35 92.5K
15:33 371.36 371.36 371.31 371.33 61.1K
15:34 371.33 371.38 371.30 371.30 162.4K
15:35 371.32 371.36 371.31 371.36 52.2K
15:36 371.37 371.40 371.25 371.25 117.9K
15:37 371.27 371.28 371.22 371.22 57.9K
15:38 371.20 371.28 371.20 371.26 90.6K
15:39 371.22 371.23 371.13 371.14 107.9K
15:40 371.11 371.26 371.11 371.26 82.6K
15:41 371.28 371.37 371.28 371.35 214.2K
15:42 371.35 371.36 371.20 371.20 126.5K
15:43 371.24 371.30 371.20 371.29 252.5K
15:44 371.29 371.29 371.17 371.26 165.5K
15:45 371.26 371.32 371.26 371.28 89.0K
15:46 371.29 371.30 371.15 371.15 173.8K
15:47 371.17 371.25 371.17 371.25 133.3K
15:48 371.24 371.24 371.14 371.18 231.0K
15:49 371.19 371.21 371.08 371.08 156.7K
15:50 371.06 371.20 371.04 371.13 204.6K
15:51 371.12 371.12 370.94 370.94 217.9K
15:52 370.96 370.97 370.80 370.80 233.2K
15:53 370.80 370.84 370.67 370.67 294.5K
15:54 370.66 370.66 370.48 370.61 276.6K
15:55 370.62 370.81 370.62 370.74 343.3K
15:56 370.76 370.88 370.76 370.88 371.5K
15:57 370.90 370.92 370.78 370.84 491.4K
15:58 370.85 370.85 370.61 370.74 945.7K
15:59 370.84 370.96 370.79 370.79 6,653.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据