DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ 美国 →
432.68
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
09:30 402.07 402.07 397.02 397.02 1,135.6K
09:31 396.87 398.26 396.61 398.26 195.7K
09:32 398.30 399.50 398.28 399.49 190.5K
09:33 399.47 399.74 398.93 399.38 518.2K
09:34 399.36 399.36 398.77 398.77 207.5K
09:35 398.79 399.06 398.50 398.69 122.7K
09:36 398.66 399.03 398.51 398.51 149.4K
09:37 398.39 399.12 398.39 399.12 159.5K
09:38 398.94 399.41 398.87 398.87 199.8K
09:39 398.82 399.23 398.82 398.93 307.0K
09:40 398.95 398.96 398.65 398.73 105.5K
09:41 398.77 398.83 398.57 398.77 80.1K
09:42 398.77 398.95 398.73 398.95 54.0K
09:43 398.98 399.26 398.97 398.97 174.5K
09:44 398.81 398.81 398.24 398.24 139.4K
09:45 398.35 398.95 398.35 398.95 150.8K
09:46 399.00 399.31 398.92 399.14 133.6K
09:47 399.22 399.22 398.99 399.20 104.9K
09:48 399.20 399.33 399.02 399.12 79.3K
09:49 399.03 399.34 399.03 399.34 154.8K
09:50 399.24 399.36 399.16 399.25 130.6K
09:51 399.35 399.35 399.08 399.08 185.4K
09:52 399.03 399.10 398.73 398.80 101.8K
09:53 398.75 399.02 398.74 398.74 79.8K
09:54 398.91 399.04 398.85 399.02 65.1K
09:55 398.94 399.16 398.90 399.16 69.4K
09:56 399.15 399.16 398.84 399.01 77.0K
09:57 399.04 399.14 398.90 398.96 76.3K
09:58 398.91 398.99 398.77 398.94 83.4K
09:59 398.90 399.18 398.89 399.18 76.0K
10:00 399.37 399.52 399.11 399.24 226.9K
10:01 399.09 399.54 399.09 399.47 132.7K
10:02 399.56 399.76 399.56 399.67 149.3K
10:03 399.64 399.64 399.29 399.35 145.7K
10:04 399.36 399.62 399.25 399.25 149.2K
10:05 399.46 399.74 399.46 399.68 101.5K
10:06 399.66 399.72 399.38 399.38 123.2K
10:07 399.34 399.34 398.97 398.97 96.6K
10:08 398.99 399.06 398.70 398.70 116.8K
10:09 398.52 398.54 398.25 398.25 124.6K
10:10 398.19 398.22 398.02 398.19 83.7K
10:11 398.27 398.42 398.20 398.42 69.2K
10:12 398.41 398.50 398.20 398.50 99.8K
10:13 398.44 398.44 398.28 398.38 95.4K
10:14 398.42 398.72 398.42 398.72 104.1K
10:15 398.80 399.08 398.67 398.73 164.7K
10:16 398.68 398.72 398.63 398.72 91.5K
10:17 398.69 398.69 398.35 398.35 144.7K
10:18 398.40 398.71 398.40 398.55 127.3K
10:19 398.59 398.68 398.44 398.67 106.1K
10:20 398.69 398.71 398.35 398.42 119.5K
10:21 398.42 398.70 398.42 398.70 97.4K
10:22 398.71 398.74 398.54 398.54 51.5K
10:23 398.59 398.59 397.89 397.89 109.0K
10:24 397.88 397.88 397.61 397.61 124.7K
10:25 397.53 397.55 397.46 397.52 119.2K
10:26 397.49 397.65 397.43 397.48 138.6K
10:27 397.44 397.53 397.35 397.45 122.6K
10:28 397.49 397.82 397.43 397.78 91.7K
10:29 397.69 397.75 397.42 397.42 60.4K
10:30 397.41 397.53 397.41 397.51 56.3K
10:31 397.43 397.77 397.41 397.73 84.1K
10:32 397.79 397.88 397.76 397.88 101.9K
10:33 398.17 398.17 397.68 397.72 103.7K
10:34 397.67 397.78 397.66 397.78 83.9K
10:35 397.81 398.05 397.81 398.03 76.5K
10:36 398.07 398.07 397.74 397.77 102.2K
10:37 397.70 397.71 397.36 397.37 65.1K
10:38 397.38 397.40 397.29 397.40 66.8K
10:39 397.40 397.47 397.24 397.26 106.9K
10:40 397.31 397.31 397.17 397.17 112.2K
10:41 397.23 397.25 397.08 397.25 100.6K
10:42 397.43 397.46 397.32 397.36 62.3K
10:43 397.40 397.42 397.27 397.32 68.3K
10:44 397.31 397.35 397.28 397.34 66.9K
10:45 397.28 397.37 397.24 397.37 139.8K
10:46 397.38 397.41 397.05 397.05 157.6K
10:47 397.05 397.10 396.89 396.89 108.9K
10:48 396.90 396.91 396.74 396.78 149.1K
10:49 396.79 397.19 396.77 397.19 110.0K
10:50 397.18 397.56 397.18 397.56 157.8K
10:51 397.50 397.73 397.47 397.50 93.1K
10:52 397.51 397.65 397.47 397.55 151.8K
10:53 397.56 397.70 397.55 397.59 251.4K
10:54 397.58 397.59 397.33 397.36 127.8K
10:55 397.33 397.44 397.29 397.34 92.8K
10:56 397.32 397.32 397.09 397.09 62.9K
10:57 397.09 397.19 397.08 397.08 75.4K
10:58 397.04 397.04 396.84 396.89 165.3K
10:59 396.89 397.11 396.86 397.11 79.0K
11:00 397.11 397.11 396.83 397.06 174.3K
11:01 397.12 397.18 397.08 397.08 106.8K
11:02 397.20 397.38 397.20 397.28 108.4K
11:03 397.33 397.44 397.23 397.44 144.4K
11:04 397.44 397.44 397.33 397.37 59.2K
11:05 397.35 397.49 397.35 397.41 55.3K
11:06 397.40 397.43 397.27 397.34 59.6K
11:07 397.39 397.46 397.15 397.15 105.8K
11:08 397.13 397.15 396.95 396.97 81.0K
11:09 396.96 397.10 396.94 396.99 146.1K
11:10 396.97 396.99 396.81 396.88 82.1K
11:11 396.83 396.86 396.75 396.86 49.0K
11:12 396.84 396.84 396.64 396.72 94.4K
11:13 396.78 396.96 396.78 396.96 69.2K
11:14 396.96 397.31 396.91 397.31 115.7K
11:15 397.33 397.38 397.28 397.28 76.3K
11:16 397.33 397.47 397.31 397.34 75.4K
11:17 397.38 397.38 397.04 397.04 50.2K
11:18 397.07 397.10 396.98 396.98 43.1K
11:19 396.97 397.01 396.88 397.01 66.5K
11:20 397.00 397.04 396.97 397.04 237.4K
11:21 397.08 397.08 396.99 397.03 48.6K
11:22 397.01 397.15 397.01 397.10 115.3K
11:23 397.04 397.21 397.04 397.17 96.1K
11:24 397.08 397.21 397.00 397.20 137.4K
11:25 397.17 397.22 397.09 397.09 56.6K
11:26 397.10 397.21 397.10 397.16 48.7K
11:27 397.21 397.29 397.21 397.26 46.2K
11:28 397.34 397.34 397.26 397.30 46.4K
11:29 397.30 397.35 397.30 397.35 50.0K
11:30 397.36 397.64 397.36 397.64 98.5K
11:31 397.63 397.86 397.63 397.83 103.9K
11:32 397.80 397.80 397.50 397.58 62.9K
11:33 397.57 397.67 397.57 397.61 45.4K
11:34 397.61 397.63 397.57 397.63 73.0K
11:35 397.59 397.65 397.51 397.56 58.7K
11:36 397.56 397.56 397.45 397.50 35.4K
11:37 397.47 397.56 397.39 397.55 54.8K
11:38 397.54 397.54 397.29 397.32 81.2K
11:39 397.33 397.38 397.29 397.38 79.5K
11:40 397.41 397.45 397.35 397.39 74.3K
11:41 397.41 397.41 397.17 397.30 65.1K
11:42 397.30 397.41 397.27 397.32 89.4K
11:43 397.30 397.45 397.21 397.45 68.6K
11:44 397.48 397.57 397.48 397.54 45.7K
11:45 397.59 397.59 397.32 397.32 78.8K
11:46 397.30 397.30 397.16 397.16 91.3K
11:47 397.22 397.43 397.17 397.42 58.4K
11:48 397.45 397.45 397.35 397.35 67.4K
11:49 397.35 397.35 397.24 397.34 98.5K
11:50 397.48 397.54 397.47 397.51 85.4K
11:51 397.52 397.63 397.49 397.63 46.5K
11:52 397.65 397.67 397.50 397.53 70.5K
11:53 397.53 397.67 397.50 397.63 50.2K
11:54 397.62 397.72 397.55 397.64 81.2K
11:55 397.64 397.77 397.53 397.53 50.5K
11:56 397.47 397.77 397.44 397.77 110.8K
11:57 397.80 398.01 397.79 398.01 106.4K
11:58 398.06 398.26 398.04 398.23 429.9K
11:59 398.19 398.22 398.14 398.18 77.2K
12:00 398.20 398.40 398.20 398.40 274.9K
12:01 398.39 398.77 398.38 398.65 448.9K
12:02 398.70 398.96 398.48 398.48 601.6K
12:03 398.53 398.56 398.43 398.47 190.4K
12:04 398.47 398.52 398.36 398.52 199.8K
12:05 398.55 398.57 398.46 398.55 263.2K
12:06 398.55 398.68 398.49 398.67 186.3K
12:07 398.66 398.69 398.55 398.69 228.5K
12:08 398.70 398.94 398.68 398.94 102.1K
12:09 398.97 399.06 398.90 398.90 161.6K
12:10 398.91 399.04 398.89 399.04 137.5K
12:11 399.08 399.32 399.07 399.32 119.5K
12:12 399.34 399.38 399.29 399.38 108.3K
12:13 399.38 399.48 399.38 399.46 79.8K
12:14 399.45 399.46 399.24 399.24 134.6K
12:15 399.21 399.27 399.20 399.25 70.8K
12:16 399.28 399.28 399.09 399.09 82.7K
12:17 399.11 399.12 398.90 398.92 59.4K
12:18 398.94 398.94 398.84 398.84 67.2K
12:19 398.87 398.87 398.72 398.77 105.2K
12:20 398.80 398.82 398.78 398.80 99.2K
12:21 398.71 398.71 398.59 398.61 93.9K
12:22 398.57 398.67 398.56 398.67 59.7K
12:23 398.70 398.73 398.66 398.73 43.4K
12:24 398.68 398.70 398.67 398.67 118.0K
12:25 398.66 398.66 398.59 398.62 52.5K
12:26 398.60 398.63 398.50 398.52 69.8K
12:27 398.53 398.56 398.50 398.50 28.1K
12:28 398.51 398.70 398.51 398.65 154.8K
12:29 398.62 398.62 398.59 398.60 60.8K
12:30 398.58 398.67 398.58 398.58 65.2K
12:31 398.53 398.53 398.37 398.40 56.0K
12:32 398.40 398.45 398.36 398.43 48.8K
12:33 398.42 398.46 398.42 398.45 47.8K
12:34 398.42 398.45 398.35 398.35 56.3K
12:35 398.33 398.38 398.24 398.35 84.1K
12:36 398.37 398.39 398.29 398.29 48.0K
12:37 398.27 398.35 398.22 398.22 46.1K
12:38 398.21 398.21 398.12 398.14 54.3K
12:39 398.12 398.19 398.08 398.13 110.1K
12:40 398.13 398.23 398.11 398.16 59.0K
12:41 398.11 398.26 398.11 398.16 123.8K
12:42 398.13 398.23 398.13 398.20 81.4K
12:43 398.19 398.20 398.01 398.01 129.7K
12:44 397.83 397.90 397.83 397.85 165.5K
12:45 397.87 397.92 397.81 397.92 136.0K
12:46 397.95 398.00 397.93 398.00 105.1K
12:47 398.02 398.16 398.02 398.13 82.1K
12:48 398.13 398.18 398.09 398.13 102.2K
12:49 398.13 398.24 398.11 398.24 73.5K
12:50 398.26 398.47 398.26 398.47 69.4K
12:51 398.47 398.47 398.31 398.31 94.6K
12:52 398.31 398.38 398.28 398.28 37.1K
12:53 398.30 398.33 398.28 398.29 106.6K
12:54 398.26 398.27 398.04 398.07 80.8K
12:55 398.07 398.07 397.95 397.97 40.5K
12:56 397.96 397.96 397.79 397.79 42.6K
12:57 397.83 397.83 397.62 397.69 69.6K
12:58 397.70 397.71 397.66 397.66 64.5K
12:59 397.65 397.70 397.59 397.66 50.6K
13:00 397.62 397.73 397.62 397.71 56.5K
13:01 397.71 397.73 397.58 397.58 66.4K
13:02 397.57 397.65 397.55 397.65 87.9K
13:03 397.64 397.64 397.43 397.43 59.7K
13:04 397.39 397.50 397.38 397.50 76.1K
13:05 397.48 397.49 397.47 397.48 23.8K
13:06 397.49 397.56 397.49 397.51 59.0K
13:07 397.51 397.51 397.37 397.43 93.3K
13:08 397.46 397.47 397.43 397.43 58.0K
13:09 397.47 397.52 397.47 397.49 92.3K
13:10 397.49 397.49 397.40 397.48 36.5K
13:11 397.47 397.51 397.45 397.51 57.0K
13:12 397.53 397.53 397.45 397.46 24.4K
13:13 397.41 397.44 397.34 397.34 72.5K
13:14 397.36 397.40 397.29 397.40 86.2K
13:15 397.42 397.43 397.32 397.33 50.0K
13:16 397.33 397.39 397.33 397.39 35.0K
13:17 397.49 397.49 397.42 397.42 48.3K
13:18 397.44 397.44 397.37 397.43 64.1K
13:19 397.42 397.42 397.39 397.41 30.6K
13:20 397.41 397.41 397.35 397.39 107.6K
13:21 397.39 397.49 397.37 397.42 51.3K
13:22 397.39 397.43 397.36 397.42 34.2K
13:23 397.43 397.47 397.40 397.42 54.0K
13:24 397.43 397.49 397.41 397.46 110.0K
13:25 397.44 397.47 397.34 397.34 83.6K
13:26 397.33 397.40 397.32 397.39 54.9K
13:27 397.38 397.42 397.34 397.34 45.2K
13:28 397.30 397.34 397.30 397.31 34.9K
13:29 397.29 397.36 397.27 397.36 76.5K
13:30 397.36 397.38 397.28 397.28 61.0K
13:31 397.26 397.47 397.26 397.46 67.6K
13:32 397.45 397.45 396.56 396.56 197.1K
13:33 396.63 396.79 396.46 396.78 150.1K
13:34 396.66 397.04 396.66 396.97 146.5K
13:35 396.83 397.43 396.83 397.43 225.4K
13:36 397.38 397.46 397.37 397.41 105.0K
13:37 397.45 397.46 397.31 397.35 99.5K
13:38 397.34 397.38 397.25 397.25 99.2K
13:39 397.23 397.39 397.23 397.36 97.0K
13:40 397.34 397.65 397.34 397.58 128.4K
13:41 397.56 397.68 397.50 397.68 148.9K
13:42 397.67 397.98 397.62 397.98 67.6K
13:43 397.98 398.41 397.98 398.39 133.7K
13:44 398.38 398.53 398.38 398.53 104.0K
13:45 398.54 398.54 398.43 398.48 145.0K
13:46 398.48 398.56 398.48 398.54 80.1K
13:47 398.53 398.59 398.48 398.58 111.4K
13:48 398.63 398.65 398.45 398.45 89.1K
13:49 398.42 398.57 398.42 398.57 75.3K
13:50 398.55 398.74 398.55 398.67 85.1K
13:51 398.66 398.66 398.61 398.65 69.2K
13:52 398.67 398.71 398.61 398.64 54.3K
13:53 398.63 398.66 398.55 398.66 92.1K
13:54 398.67 398.95 398.67 398.91 202.3K
13:55 398.90 399.05 398.89 399.05 95.4K
13:56 399.08 399.15 399.05 399.10 90.2K
13:57 399.11 399.24 399.06 399.18 69.8K
13:58 399.11 399.13 398.95 398.95 64.6K
13:59 398.96 398.96 398.88 398.91 34.9K
14:00 398.93 398.95 398.86 398.88 58.7K
14:01 398.83 398.99 398.83 398.99 35.4K
14:02 398.98 399.29 398.98 399.29 89.1K
14:03 399.40 399.52 399.35 399.37 101.6K
14:04 399.37 399.40 399.34 399.39 64.0K
14:05 399.39 399.39 399.24 399.27 250.3K
14:06 399.32 399.44 399.30 399.43 78.3K
14:07 399.51 399.54 399.48 399.50 172.5K
14:08 399.51 399.61 399.35 399.35 87.2K
14:09 399.34 399.37 399.18 399.20 124.4K
14:10 399.14 399.22 399.11 399.11 102.8K
14:11 399.08 399.08 398.88 398.89 101.3K
14:12 398.91 398.91 398.78 398.79 36.4K
14:13 398.81 398.83 398.75 398.75 101.8K
14:14 398.76 398.82 398.76 398.80 78.6K
14:15 398.77 398.85 398.77 398.80 73.6K
14:16 398.79 398.84 398.74 398.84 160.9K
14:17 398.83 398.86 398.74 398.74 163.6K
14:18 398.72 398.72 398.67 398.69 88.0K
14:19 398.69 398.74 398.54 398.74 183.3K
14:20 398.76 398.76 398.58 398.61 69.8K
14:21 398.60 398.68 398.56 398.56 371.3K
14:22 398.49 398.66 398.46 398.66 220.4K
14:23 398.67 398.73 398.66 398.69 245.9K
14:24 398.69 398.73 398.62 398.62 52.1K
14:25 398.58 398.97 398.58 398.97 161.0K
14:26 398.96 399.00 398.96 398.99 66.4K
14:27 398.99 399.04 398.97 399.04 60.1K
14:28 399.03 399.07 399.01 399.01 80.7K
14:29 399.02 399.04 398.98 398.98 31.1K
14:30 398.94 398.96 398.88 398.90 162.3K
14:31 398.83 398.94 398.75 398.93 91.6K
14:32 398.98 399.09 398.98 399.05 84.6K
14:33 399.06 399.26 399.06 399.25 98.4K
14:34 399.22 399.22 399.19 399.20 223.4K
14:35 399.20 399.23 399.10 399.23 92.2K
14:36 399.26 399.26 399.16 399.16 117.5K
14:37 399.05 399.07 398.98 399.07 132.0K
14:38 399.07 399.13 399.06 399.12 90.4K
14:39 399.17 399.22 399.17 399.19 39.8K
14:40 399.20 399.25 399.19 399.19 67.1K
14:41 399.18 399.18 399.08 399.08 141.6K
14:42 399.01 399.06 399.01 399.05 61.7K
14:43 399.02 399.03 398.95 399.03 137.0K
14:44 399.00 399.00 398.86 398.86 145.5K
14:45 398.70 398.70 398.53 398.54 232.0K
14:46 398.54 398.54 398.39 398.47 82.3K
14:47 398.46 398.61 398.44 398.61 100.6K
14:48 398.63 398.67 398.61 398.67 83.7K
14:49 398.66 398.66 398.62 398.62 66.4K
14:50 398.58 398.63 398.57 398.62 143.2K
14:51 398.61 398.66 398.61 398.66 104.2K
14:52 398.66 398.66 398.61 398.64 89.3K
14:53 398.66 398.78 398.66 398.78 209.6K
14:54 398.76 398.84 398.75 398.84 115.0K
14:55 398.84 398.93 398.82 398.93 322.8K
14:56 398.85 398.91 398.84 398.89 64.0K
14:57 398.88 398.91 398.88 398.90 61.5K
14:58 398.90 398.91 398.80 398.90 124.9K
14:59 398.91 398.93 398.87 398.93 78.5K
15:00 398.92 399.00 398.91 398.91 131.7K
15:01 398.87 398.92 398.82 398.92 65.9K
15:02 398.89 398.97 398.89 398.96 64.0K
15:03 399.11 399.24 399.10 399.24 73.8K
15:04 399.21 399.28 399.19 399.28 112.4K
15:05 399.27 399.42 399.27 399.36 126.0K
15:06 399.36 399.37 399.25 399.25 69.4K
15:07 399.26 399.26 399.10 399.20 131.9K
15:08 399.20 399.31 399.17 399.29 192.9K
15:09 399.29 399.46 399.29 399.46 52.2K
15:10 399.42 399.43 399.33 399.37 97.2K
15:11 399.34 399.40 399.25 399.36 79.0K
15:12 399.34 399.34 399.23 399.23 73.4K
15:13 399.22 399.24 399.07 399.10 91.5K
15:14 399.05 399.06 398.95 399.06 141.4K
15:15 399.05 399.07 398.98 399.07 212.8K
15:16 399.08 399.16 399.08 399.14 121.4K
15:17 399.16 399.19 399.12 399.16 92.8K
15:18 399.01 399.04 398.98 399.04 158.3K
15:19 399.02 399.06 399.02 399.05 105.4K
15:20 399.01 399.07 398.99 399.03 127.4K
15:21 399.03 399.03 398.90 399.01 78.4K
15:22 398.98 399.09 398.97 399.07 78.8K
15:23 399.07 399.11 399.03 399.03 64.3K
15:24 399.02 399.14 399.02 399.11 81.5K
15:25 399.10 399.11 399.03 399.03 112.9K
15:26 399.06 399.06 399.00 399.04 79.3K
15:27 399.06 399.06 398.94 399.01 78.4K
15:28 399.02 399.02 398.92 398.92 94.9K
15:29 398.90 398.95 398.87 398.93 110.7K
15:30 398.91 399.02 398.59 398.59 299.5K
15:31 398.58 398.58 398.46 398.56 74.0K
15:32 398.57 398.65 398.57 398.64 104.2K
15:33 398.65 398.66 398.59 398.59 114.8K
15:34 398.60 398.60 398.37 398.37 153.3K
15:35 398.34 398.44 398.34 398.38 157.4K
15:36 398.39 398.63 398.39 398.63 145.5K
15:37 398.64 398.77 398.63 398.63 141.5K
15:38 398.58 398.60 398.52 398.58 85.1K
15:39 398.58 398.62 398.45 398.62 260.8K
15:40 398.62 398.79 398.62 398.77 124.8K
15:41 398.79 398.89 398.75 398.89 120.6K
15:42 398.84 398.93 398.84 398.88 176.0K
15:43 398.82 399.02 398.81 398.90 163.8K
15:44 398.90 398.95 398.87 398.95 147.7K
15:45 398.86 398.90 398.75 398.90 210.5K
15:46 398.92 399.02 398.82 398.82 172.7K
15:47 398.79 398.85 398.76 398.85 154.0K
15:48 398.85 398.85 398.77 398.77 125.9K
15:49 398.80 398.95 398.80 398.91 201.8K
15:50 398.67 398.67 398.37 398.37 313.0K
15:51 398.33 398.36 398.17 398.30 297.0K
15:52 398.33 398.33 398.14 398.14 205.3K
15:53 398.10 398.10 397.93 398.00 357.8K
15:54 398.04 398.25 398.04 398.25 249.5K
15:55 398.25 398.40 398.14 398.32 349.9K
15:56 398.31 398.41 398.25 398.25 859.1K
15:57 398.27 398.55 398.27 398.52 570.1K
15:58 398.60 398.63 398.47 398.51 767.2K
15:59 398.48 398.62 398.48 398.52 7,802.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据