DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ 美国 →
437.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 379.41 379.86 378.98 379.32 1,879.6K
09:31 379.21 379.81 379.21 379.43 339.1K
09:32 379.25 379.25 377.85 377.89 335.5K
09:33 377.41 377.46 376.60 376.60 631.9K
09:34 376.57 377.02 376.36 376.99 385.0K
09:35 376.88 377.65 376.82 377.12 195.1K
09:36 377.14 378.37 376.87 377.90 405.6K
09:37 377.81 377.81 377.48 377.59 282.4K
09:38 377.61 377.75 376.90 376.90 217.4K
09:39 376.95 377.00 376.80 376.84 232.4K
09:40 376.76 376.94 376.73 376.94 242.4K
09:41 376.84 376.84 376.23 376.45 227.4K
09:42 376.45 376.45 375.30 375.30 299.0K
09:43 375.35 375.90 375.35 375.90 149.8K
09:44 375.77 375.93 375.61 375.84 152.1K
09:45 375.73 376.35 375.73 376.35 224.5K
09:46 376.25 376.25 375.20 375.20 212.2K
09:47 375.04 375.75 375.04 375.41 174.2K
09:48 375.31 375.47 375.24 375.24 190.1K
09:49 375.12 375.37 375.04 375.16 206.2K
09:50 375.19 375.58 375.19 375.26 239.9K
09:51 375.34 375.34 374.96 374.99 147.6K
09:52 374.97 375.07 374.81 374.90 156.1K
09:53 374.89 375.28 374.89 374.94 147.4K
09:54 375.01 375.39 375.01 375.39 196.0K
09:55 375.41 375.53 374.94 374.94 145.3K
09:56 375.08 375.39 375.08 375.19 236.8K
09:57 375.17 375.29 375.13 375.19 196.2K
09:58 375.08 375.28 374.97 375.28 177.5K
09:59 375.32 375.50 375.31 375.49 292.6K
10:00 375.52 375.90 375.51 375.59 276.6K
10:01 375.76 375.76 375.37 375.50 262.9K
10:02 375.27 375.27 375.08 375.13 200.1K
10:03 375.13 375.43 374.79 375.43 280.1K
10:04 375.52 375.70 375.24 375.24 248.3K
10:05 375.17 375.33 375.07 375.07 194.3K
10:06 375.01 375.01 374.52 374.59 133.5K
10:07 374.87 374.87 374.47 374.47 166.4K
10:08 374.52 374.82 374.49 374.82 167.2K
10:09 374.87 374.94 374.65 374.92 191.3K
10:10 374.88 375.09 374.84 375.09 242.3K
10:11 375.18 375.33 374.93 375.33 244.5K
10:12 375.35 375.99 375.35 375.94 263.8K
10:13 376.09 376.09 375.66 375.66 173.5K
10:14 375.56 375.56 375.23 375.27 127.7K
10:15 375.34 375.88 375.34 375.73 134.5K
10:16 375.83 376.57 375.83 376.57 127.0K
10:17 376.84 377.07 376.73 377.02 159.5K
10:18 376.89 377.22 376.78 377.16 169.1K
10:19 377.02 377.16 377.00 377.02 163.1K
10:20 377.05 377.35 377.00 377.35 161.6K
10:21 377.32 377.35 377.14 377.14 136.0K
10:22 377.17 377.22 376.85 377.04 110.4K
10:23 376.92 377.15 376.77 377.06 147.9K
10:24 377.18 377.24 376.74 376.74 234.1K
10:25 376.74 376.79 376.04 376.04 178.7K
10:26 375.90 376.11 375.90 375.96 229.5K
10:27 376.00 376.25 375.93 376.25 224.0K
10:28 376.25 376.36 375.94 375.99 141.8K
10:29 376.08 376.12 375.66 375.66 202.1K
10:30 375.74 375.86 375.71 375.71 120.6K
10:31 375.57 375.62 375.42 375.42 117.9K
10:32 375.48 376.20 375.48 376.20 135.8K
10:33 376.26 376.46 376.26 376.44 131.8K
10:34 376.50 376.54 376.22 376.40 157.2K
10:35 376.36 376.39 376.15 376.15 100.3K
10:36 376.18 376.22 376.07 376.07 118.5K
10:37 375.95 376.38 375.93 376.32 100.6K
10:38 376.45 376.45 376.23 376.24 145.3K
10:39 376.28 376.28 375.59 375.59 196.7K
10:40 375.61 375.73 375.61 375.70 111.5K
10:41 375.73 375.89 375.67 375.89 245.2K
10:42 375.86 375.86 375.56 375.63 92.1K
10:43 375.61 375.61 375.42 375.48 133.9K
10:44 375.46 375.80 375.46 375.77 217.8K
10:45 375.82 376.78 375.82 376.78 165.3K
10:46 376.85 377.02 376.65 377.02 109.6K
10:47 377.12 377.27 377.05 377.05 109.5K
10:48 377.07 377.07 376.48 376.48 162.4K
10:49 376.41 376.55 376.35 376.47 103.3K
10:50 376.58 376.58 376.39 376.39 122.8K
10:51 376.36 376.42 376.07 376.07 129.6K
10:52 375.99 376.45 375.99 376.45 105.1K
10:53 376.48 376.57 376.23 376.23 205.9K
10:54 376.26 376.82 376.26 376.78 137.9K
10:55 376.81 376.90 376.64 376.84 107.1K
10:56 376.83 376.95 376.55 376.55 113.6K
10:57 376.57 376.91 376.57 376.81 138.9K
10:58 376.83 376.88 376.64 376.64 128.0K
10:59 376.67 376.67 376.51 376.67 119.3K
11:00 376.68 376.83 376.45 376.45 108.0K
11:01 376.48 376.51 376.31 376.51 167.6K
11:02 376.55 376.64 376.51 376.62 136.7K
11:03 376.78 376.91 376.58 376.73 121.8K
11:04 376.72 376.79 376.56 376.56 83.2K
11:05 376.48 376.84 376.47 376.82 241.7K
11:06 376.81 377.19 376.77 377.19 172.0K
11:07 377.17 377.37 377.17 377.34 118.1K
11:08 377.27 377.27 377.05 377.16 65.0K
11:09 377.26 377.33 377.22 377.33 57.3K
11:10 377.44 377.75 377.37 377.75 136.6K
11:11 377.87 377.92 377.59 377.75 112.9K
11:12 377.80 377.83 377.65 377.65 120.3K
11:13 377.68 377.76 377.63 377.69 143.4K
11:14 377.70 377.72 377.52 377.57 93.7K
11:15 377.56 377.95 377.56 377.95 135.3K
11:16 377.87 377.87 377.47 377.47 155.5K
11:17 377.34 377.58 377.34 377.58 100.9K
11:18 377.56 377.57 377.35 377.39 78.1K
11:19 377.36 377.36 377.23 377.24 78.0K
11:20 377.27 377.65 377.27 377.60 133.3K
11:21 377.62 377.76 377.54 377.54 155.6K
11:22 377.53 377.74 377.52 377.56 168.6K
11:23 377.52 377.53 377.48 377.48 89.9K
11:24 377.47 377.58 377.19 377.19 108.8K
11:25 377.22 377.22 377.04 377.05 130.8K
11:26 377.04 377.17 377.01 377.14 118.4K
11:27 377.15 377.15 376.89 376.89 92.8K
11:28 376.85 377.10 376.75 376.75 139.0K
11:29 376.75 376.75 376.61 376.64 85.5K
11:30 376.86 376.91 376.79 376.88 94.6K
11:31 376.89 377.12 376.87 377.03 151.3K
11:32 377.03 377.27 377.03 377.22 133.9K
11:33 377.21 377.21 376.90 376.93 75.0K
11:34 376.97 376.98 376.83 376.86 79.9K
11:35 376.83 376.83 376.64 376.69 118.4K
11:36 376.67 376.73 376.64 376.71 104.4K
11:37 376.73 376.89 376.59 376.89 96.0K
11:38 376.91 376.96 376.83 376.91 155.1K
11:39 376.92 377.09 376.92 377.08 98.0K
11:40 377.05 377.05 376.91 376.93 88.2K
11:41 376.97 377.01 376.78 377.01 123.6K
11:42 376.98 377.04 376.91 376.98 75.4K
11:43 377.09 377.16 377.02 377.16 88.0K
11:44 377.23 377.36 377.19 377.34 76.9K
11:45 377.37 377.64 377.37 377.64 113.8K
11:46 377.62 377.74 377.62 377.74 120.5K
11:47 377.80 377.86 377.68 377.76 75.5K
11:48 377.60 377.93 377.60 377.83 113.5K
11:49 377.92 378.08 377.87 378.08 110.2K
11:50 378.08 378.16 378.02 378.04 82.7K
11:51 378.09 378.32 378.09 378.30 124.6K
11:52 378.33 378.42 378.33 378.39 101.2K
11:53 378.39 378.58 378.39 378.58 89.3K
11:54 378.58 378.64 378.49 378.49 70.7K
11:55 378.49 378.52 378.46 378.52 124.7K
11:56 378.50 378.58 378.41 378.57 79.2K
11:57 378.56 378.56 378.31 378.39 100.2K
11:58 378.40 378.50 378.39 378.49 77.2K
11:59 378.50 378.50 378.33 378.36 34.8K
12:00 378.34 378.54 378.32 378.52 129.5K
12:01 378.56 378.59 378.46 378.48 102.9K
12:02 378.44 378.55 378.36 378.55 78.8K
12:03 378.57 378.57 378.44 378.55 90.1K
12:04 378.52 378.62 378.38 378.38 132.9K
12:05 378.39 378.42 378.22 378.42 124.8K
12:06 378.44 378.60 378.36 378.60 117.7K
12:07 378.60 378.68 378.38 378.46 136.7K
12:08 378.50 378.56 378.38 378.49 79.1K
12:09 378.51 378.51 378.40 378.44 67.8K
12:10 378.46 378.46 378.36 378.36 77.5K
12:11 378.33 378.36 378.19 378.19 87.1K
12:12 378.12 378.24 378.11 378.15 80.7K
12:13 378.18 378.18 378.04 378.06 92.1K
12:14 378.07 378.31 378.07 378.31 116.9K
12:15 378.29 378.39 378.21 378.39 118.8K
12:16 378.32 378.38 378.23 378.38 182.7K
12:17 378.37 378.49 378.24 378.47 78.9K
12:18 378.47 378.57 378.46 378.55 70.2K
12:19 378.57 378.60 378.55 378.56 76.1K
12:20 378.54 378.56 378.49 378.51 54.6K
12:21 378.49 378.49 378.16 378.33 199.3K
12:22 378.32 378.53 378.25 378.45 179.4K
12:23 378.47 378.47 378.27 378.28 194.7K
12:24 378.29 378.30 378.07 378.12 122.9K
12:25 378.16 378.24 378.00 378.02 96.8K
12:26 378.10 378.10 377.80 377.91 146.2K
12:27 377.89 377.95 377.72 377.72 126.2K
12:28 377.72 377.78 377.63 377.72 111.4K
12:29 377.73 377.74 377.70 377.73 41.0K
12:30 377.74 377.77 377.49 377.60 83.9K
12:31 377.61 377.61 377.48 377.49 108.4K
12:32 377.50 377.76 377.45 377.75 156.9K
12:33 377.66 378.07 377.66 378.07 105.8K
12:34 378.08 378.09 377.97 378.01 98.1K
12:35 377.99 378.01 377.85 377.85 120.6K
12:36 377.86 377.97 377.83 377.97 134.3K
12:37 377.96 378.00 377.76 377.77 97.3K
12:38 377.72 377.72 377.57 377.60 64.6K
12:39 377.59 377.87 377.59 377.87 97.6K
12:40 377.88 377.88 377.46 377.47 181.1K
12:41 377.45 377.46 377.33 377.37 103.0K
12:42 377.35 377.35 377.17 377.22 140.7K
12:43 377.20 377.24 377.13 377.24 108.9K
12:44 377.25 377.43 377.21 377.43 91.4K
12:45 377.39 377.40 377.19 377.36 110.4K
12:46 377.35 377.44 377.34 377.40 54.6K
12:47 377.45 377.45 377.38 377.41 87.2K
12:48 377.31 377.44 377.30 377.41 108.4K
12:49 377.48 377.48 377.35 377.35 189.3K
12:50 377.36 377.37 377.21 377.23 209.8K
12:51 377.25 377.28 377.16 377.26 109.3K
12:52 377.31 377.35 377.24 377.34 80.7K
12:53 377.33 377.49 377.20 377.20 167.2K
12:54 377.20 377.23 377.14 377.15 104.5K
12:55 377.16 377.22 377.04 377.04 103.7K
12:56 377.05 377.13 377.00 377.06 116.6K
12:57 377.04 377.22 377.00 377.14 168.8K
12:58 377.20 377.20 377.05 377.10 86.8K
12:59 377.12 377.12 376.91 377.06 150.9K
13:00 377.03 377.19 377.03 377.16 211.4K
13:01 377.17 377.19 377.07 377.07 137.2K
13:02 377.00 377.00 376.82 376.85 68.9K
13:03 376.86 376.86 376.62 376.83 94.5K
13:04 376.83 376.91 376.71 376.72 91.5K
13:05 376.75 376.77 376.72 376.73 70.8K
13:06 376.71 376.82 376.67 376.82 91.5K
13:07 376.78 376.91 376.74 376.91 57.2K
13:08 376.91 377.11 376.89 377.08 121.3K
13:09 377.08 377.10 377.01 377.08 107.6K
13:10 377.05 377.16 377.05 377.16 90.6K
13:11 377.18 377.18 377.05 377.12 84.2K
13:12 377.12 377.16 377.10 377.12 54.2K
13:13 377.04 377.04 376.47 376.47 114.3K
13:14 376.46 376.61 376.39 376.39 84.4K
13:15 376.38 376.38 376.30 376.37 59.7K
13:16 376.36 376.36 376.13 376.17 123.1K
13:17 376.18 376.18 375.72 375.74 106.1K
13:18 375.68 375.85 375.64 375.84 99.3K
13:19 375.81 375.81 375.55 375.55 55.9K
13:20 375.49 375.52 375.37 375.47 71.6K
13:21 375.54 375.83 375.54 375.83 93.9K
13:22 375.86 376.10 375.86 375.98 100.6K
13:23 376.04 376.05 375.85 375.98 76.0K
13:24 376.02 376.10 375.95 376.10 45.7K
13:25 376.00 376.00 375.56 375.56 66.6K
13:26 375.56 375.72 375.56 375.68 76.3K
13:27 375.72 375.78 375.58 375.58 65.2K
13:28 375.55 375.55 375.40 375.42 107.5K
13:29 375.41 375.41 375.27 375.27 50.0K
13:30 375.24 375.70 375.22 375.65 134.6K
13:31 375.64 375.87 375.64 375.69 69.2K
13:32 375.70 375.75 375.64 375.65 68.5K
13:33 375.63 375.74 375.63 375.74 48.3K
13:34 375.78 376.00 375.74 375.74 86.3K
13:35 375.76 375.88 375.69 375.88 35.9K
13:36 375.90 375.90 375.73 375.73 62.7K
13:37 375.73 375.76 375.63 375.76 52.2K
13:38 375.76 375.82 375.74 375.81 70.2K
13:39 375.81 375.85 375.77 375.77 62.2K
13:40 375.77 376.05 375.77 376.02 122.4K
13:41 376.03 376.03 375.75 375.83 78.4K
13:42 375.80 376.04 375.80 376.03 137.4K
13:43 376.06 376.18 376.06 376.14 77.9K
13:44 376.18 376.19 376.10 376.12 62.5K
13:45 376.15 376.16 376.05 376.05 89.6K
13:46 376.07 376.07 375.89 375.89 85.5K
13:47 375.88 375.92 375.79 375.92 109.0K
13:48 375.96 375.96 375.87 375.95 95.7K
13:49 375.98 376.16 375.96 376.16 90.2K
13:50 376.21 376.21 376.09 376.09 162.5K
13:51 376.12 376.12 375.94 375.94 63.0K
13:52 375.97 376.10 375.97 376.02 95.8K
13:53 376.04 376.05 375.90 375.92 59.5K
13:54 375.96 376.03 375.75 375.80 147.8K
13:55 375.76 375.76 375.42 375.42 101.1K
13:56 375.37 375.45 375.31 375.45 247.5K
13:57 375.50 375.56 375.50 375.52 96.1K
13:58 375.50 375.50 375.28 375.39 65.2K
13:59 375.38 375.51 375.38 375.47 56.1K
14:00 375.55 375.63 375.50 375.55 78.7K
14:01 375.58 375.68 375.49 375.49 128.8K
14:02 375.54 375.54 375.18 375.18 124.2K
14:03 375.18 375.18 375.05 375.14 126.2K
14:04 375.14 375.14 374.96 374.98 91.5K
14:05 374.99 375.10 374.99 375.04 94.1K
14:06 375.06 375.37 375.06 375.37 55.7K
14:07 375.33 375.38 375.28 375.30 48.9K
14:08 375.29 375.41 375.29 375.35 57.4K
14:09 375.33 375.41 375.12 375.22 194.2K
14:10 375.23 375.59 375.23 375.59 109.3K
14:11 375.63 375.74 375.59 375.66 48.3K
14:12 375.64 375.77 375.62 375.65 53.6K
14:13 375.63 375.77 375.63 375.64 54.3K
14:14 375.63 375.66 375.59 375.61 50.3K
14:15 375.63 375.71 375.63 375.66 49.3K
14:16 375.74 375.74 375.64 375.68 77.7K
14:17 375.68 375.68 375.58 375.58 35.2K
14:18 375.48 375.61 375.47 375.61 102.3K
14:19 375.62 375.69 375.61 375.61 50.3K
14:20 375.58 375.83 375.58 375.83 54.7K
14:21 375.83 375.83 375.69 375.75 59.1K
14:22 375.76 375.99 375.72 375.99 73.5K
14:23 376.02 376.37 376.00 376.37 91.0K
14:24 376.38 376.57 376.38 376.52 192.4K
14:25 376.53 376.56 376.51 376.51 115.9K
14:26 376.52 376.77 376.52 376.77 58.0K
14:27 376.78 376.78 376.59 376.59 181.0K
14:28 376.63 376.68 376.52 376.53 105.8K
14:29 376.54 376.59 376.54 376.58 57.7K
14:30 376.59 376.82 376.50 376.82 147.1K
14:31 376.85 377.00 376.84 377.00 92.0K
14:32 376.99 377.23 376.99 377.19 148.6K
14:33 377.18 377.30 377.12 377.15 69.0K
14:34 377.15 377.17 377.12 377.16 81.3K
14:35 377.17 377.17 377.01 377.11 78.7K
14:36 377.16 377.29 377.14 377.29 66.7K
14:37 377.30 377.35 377.26 377.27 43.7K
14:38 377.24 377.39 377.24 377.36 106.5K
14:39 377.36 377.40 377.34 377.40 57.3K
14:40 377.41 377.41 377.33 377.35 70.5K
14:41 377.35 377.50 377.35 377.45 144.5K
14:42 377.46 377.64 377.46 377.64 77.1K
14:43 377.65 377.83 377.65 377.81 127.2K
14:44 377.78 378.00 377.78 377.91 129.9K
14:45 377.92 377.97 377.84 377.84 141.2K
14:46 377.83 377.86 377.81 377.85 48.2K
14:47 377.84 377.89 377.81 377.81 106.1K
14:48 377.84 377.94 377.75 377.76 193.0K
14:49 377.78 377.78 377.67 377.75 83.2K
14:50 377.74 377.76 377.19 377.25 196.6K
14:51 377.22 377.22 376.99 377.00 111.5K
14:52 376.95 376.99 376.84 376.84 68.5K
14:53 376.84 376.85 376.51 376.62 95.4K
14:54 376.63 376.75 376.59 376.60 61.2K
14:55 376.57 376.93 376.57 376.80 155.2K
14:56 376.82 376.82 376.44 376.48 193.5K
14:57 376.47 376.53 376.39 376.53 130.1K
14:58 376.55 376.83 376.55 376.83 166.6K
14:59 376.99 377.02 376.89 376.89 83.3K
15:00 376.90 377.06 376.83 376.83 152.5K
15:01 376.82 376.95 376.82 376.94 91.1K
15:02 376.87 377.02 376.85 376.92 135.2K
15:03 376.93 377.01 376.86 376.86 103.2K
15:04 376.87 376.95 376.81 376.81 83.8K
15:05 376.82 377.00 376.81 376.98 100.5K
15:06 376.98 377.01 376.91 377.01 100.7K
15:07 376.99 377.24 376.99 377.24 99.2K
15:08 377.24 377.39 377.24 377.28 140.3K
15:09 377.30 377.30 377.22 377.24 60.3K
15:10 377.27 377.31 377.24 377.31 92.3K
15:11 377.32 377.32 377.10 377.17 101.6K
15:12 377.24 377.31 377.21 377.28 91.0K
15:13 377.32 377.36 377.27 377.36 102.7K
15:14 377.39 377.41 377.32 377.32 123.0K
15:15 377.35 377.37 377.29 377.37 101.4K
15:16 377.39 377.39 377.30 377.34 109.2K
15:17 377.32 377.32 377.23 377.30 158.5K
15:18 377.28 377.38 377.26 377.38 91.6K
15:19 377.46 377.56 377.45 377.56 146.5K
15:20 377.54 377.54 377.24 377.24 177.3K
15:21 377.24 377.24 377.12 377.15 105.1K
15:22 377.15 377.17 376.95 377.03 146.2K
15:23 377.10 377.33 377.10 377.33 116.2K
15:24 377.33 377.43 377.33 377.43 70.3K
15:25 377.43 377.43 377.07 377.07 108.5K
15:26 377.08 377.21 377.05 377.21 104.8K
15:27 377.21 377.33 377.21 377.31 127.9K
15:28 377.32 377.54 377.32 377.50 125.6K
15:29 377.54 377.64 377.50 377.64 141.4K
15:30 377.60 377.79 377.39 377.52 418.3K
15:31 377.52 377.74 377.52 377.65 157.0K
15:32 377.63 377.68 377.60 377.62 142.9K
15:33 377.56 377.63 377.48 377.63 167.7K
15:34 377.60 377.60 377.37 377.43 172.2K
15:35 377.43 377.58 377.43 377.48 134.4K
15:36 377.42 377.43 377.34 377.34 160.7K
15:37 377.34 377.51 377.30 377.39 150.3K
15:38 377.37 377.41 377.31 377.31 126.8K
15:39 377.30 377.45 377.28 377.35 217.6K
15:40 377.33 377.41 377.31 377.31 144.2K
15:41 377.30 377.30 377.22 377.30 145.6K
15:42 377.34 377.39 377.19 377.28 217.3K
15:43 377.28 377.49 377.17 377.45 195.2K
15:44 377.47 377.53 377.46 377.50 153.0K
15:45 377.50 377.50 377.31 377.34 216.9K
15:46 377.36 377.50 377.33 377.50 194.1K
15:47 377.55 377.82 377.55 377.81 299.4K
15:48 377.86 377.99 377.83 377.83 269.3K
15:49 377.83 378.05 377.83 378.05 270.5K
15:50 378.02 378.09 377.66 377.77 307.9K
15:51 377.70 377.88 377.65 377.65 377.4K
15:52 377.66 377.68 377.46 377.68 310.9K
15:53 377.67 377.67 377.38 377.39 287.1K
15:54 377.38 377.71 377.37 377.70 466.1K
15:55 377.55 377.83 377.55 377.83 522.2K
15:56 377.80 377.93 377.71 377.86 653.2K
15:57 377.85 377.85 377.54 377.61 522.4K
15:58 377.66 377.66 377.51 377.53 748.1K
15:59 377.47 377.47 377.29 377.31 9,199.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据