DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ 美国 →
431.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 435.61 435.61 434.53 435.37 1,389.0K
09:31 435.32 435.55 435.30 435.42 197.1K
09:32 435.77 437.01 435.77 437.01 232.9K
09:33 436.86 437.24 436.83 436.83 164.8K
09:34 436.83 436.83 436.09 436.09 127.2K
09:35 436.09 436.54 436.09 436.43 272.8K
09:36 436.56 436.56 436.14 436.53 222.8K
09:37 436.85 437.40 436.77 436.77 175.3K
09:38 436.89 437.65 436.89 437.65 162.7K
09:39 437.69 438.32 437.69 438.28 254.6K
09:40 438.28 438.43 437.60 437.80 188.4K
09:41 437.79 438.50 437.72 438.50 241.3K
09:42 438.47 438.55 438.37 438.37 274.6K
09:43 438.47 438.69 438.26 438.45 254.9K
09:44 438.47 438.72 438.44 438.50 183.9K
09:45 438.61 438.61 437.43 437.69 276.6K
09:46 437.75 438.30 437.53 438.17 164.8K
09:47 438.14 438.30 437.85 437.91 120.8K
09:48 437.98 438.12 437.92 437.92 97.9K
09:49 437.92 438.17 437.92 438.02 74.4K
09:50 438.05 438.67 438.05 438.27 88.6K
09:51 438.29 438.94 438.29 438.94 280.8K
09:52 438.89 439.02 438.89 439.02 180.8K
09:53 438.97 439.00 438.71 438.76 150.1K
09:54 438.62 438.74 438.47 438.47 98.0K
09:55 438.51 438.78 438.44 438.78 113.5K
09:56 438.77 439.18 438.66 439.18 157.7K
09:57 439.24 439.45 439.24 439.37 190.8K
09:58 439.41 439.91 439.41 439.86 221.3K
09:59 439.83 440.15 439.83 439.85 361.2K
10:00 439.93 440.39 439.91 440.37 393.3K
10:01 440.38 440.45 440.18 440.34 247.5K
10:02 440.25 440.73 440.25 440.73 211.2K
10:03 440.71 440.72 440.59 440.70 126.4K
10:04 440.65 440.65 440.32 440.32 267.1K
10:05 440.25 440.59 440.23 440.59 200.5K
10:06 440.60 440.74 440.47 440.72 185.4K
10:07 440.70 440.75 440.60 440.67 190.3K
10:08 440.61 440.83 440.61 440.79 110.4K
10:09 440.80 440.80 440.67 440.78 171.4K
10:10 440.77 440.83 440.67 440.79 112.1K
10:11 440.82 440.88 440.64 440.73 139.2K
10:12 440.78 441.07 440.78 441.00 129.9K
10:13 440.98 441.10 440.97 441.03 200.7K
10:14 440.96 441.06 440.88 440.89 167.5K
10:15 440.94 440.94 440.39 440.52 142.3K
10:16 440.47 440.72 440.45 440.52 158.9K
10:17 440.50 440.66 440.43 440.60 196.9K
10:18 440.61 440.70 440.56 440.59 108.8K
10:19 440.62 440.64 440.55 440.64 138.9K
10:20 440.66 440.67 440.30 440.35 103.0K
10:21 440.34 440.40 440.20 440.20 72.3K
10:22 440.25 440.41 440.17 440.36 147.7K
10:23 440.34 440.38 440.20 440.38 122.9K
10:24 440.41 440.41 440.25 440.41 145.8K
10:25 440.42 440.63 440.40 440.40 103.3K
10:26 440.39 440.47 440.34 440.41 150.3K
10:27 440.42 440.48 440.34 440.48 132.4K
10:28 440.44 440.46 440.14 440.14 101.4K
10:29 440.18 440.18 440.06 440.07 71.8K
10:30 440.08 440.10 439.91 440.07 121.9K
10:31 440.09 440.21 440.05 440.06 159.1K
10:32 439.98 440.06 439.93 439.97 152.8K
10:33 439.98 440.17 439.98 440.13 121.6K
10:34 440.15 440.25 440.05 440.19 93.1K
10:35 440.19 440.19 440.04 440.05 121.8K
10:36 439.98 440.29 439.98 440.29 160.7K
10:37 440.29 440.44 440.24 440.38 154.3K
10:38 440.36 440.49 440.36 440.49 91.0K
10:39 440.48 440.48 440.35 440.35 127.7K
10:40 440.31 440.43 440.26 440.29 142.3K
10:41 440.31 440.82 440.31 440.81 143.6K
10:42 440.84 440.89 440.72 440.78 141.6K
10:43 440.74 440.79 440.65 440.67 129.3K
10:44 440.54 440.61 440.42 440.60 218.2K
10:45 440.56 440.56 440.43 440.44 108.0K
10:46 440.39 440.70 440.39 440.51 110.1K
10:47 440.51 440.56 440.48 440.56 117.4K
10:48 440.53 440.63 440.51 440.61 123.0K
10:49 440.59 440.71 440.55 440.71 156.7K
10:50 440.64 440.64 440.50 440.50 87.0K
10:51 440.49 440.49 440.39 440.47 167.2K
10:52 440.50 440.81 440.50 440.77 142.8K
10:53 440.77 440.77 440.62 440.70 192.3K
10:54 440.71 440.77 440.70 440.71 100.4K
10:55 440.69 440.72 440.55 440.72 67.3K
10:56 440.76 440.87 440.76 440.83 131.4K
10:57 440.77 440.90 440.75 440.88 119.7K
10:58 440.67 440.80 440.65 440.79 169.4K
10:59 440.78 440.87 440.68 440.87 110.6K
11:00 440.81 440.81 440.69 440.69 182.4K
11:01 440.71 440.84 440.64 440.70 153.4K
11:02 440.69 441.06 440.69 441.06 168.2K
11:03 441.07 441.07 440.80 440.80 131.5K
11:04 440.74 440.77 440.44 440.50 106.4K
11:05 440.48 440.53 440.37 440.43 90.2K
11:06 440.42 440.42 440.19 440.20 64.2K
11:07 440.15 440.15 440.02 440.08 128.5K
11:08 439.98 440.05 439.73 439.73 108.1K
11:09 439.71 439.71 439.62 439.67 92.6K
11:10 439.65 439.93 439.65 439.85 183.9K
11:11 439.84 439.84 439.62 439.79 133.1K
11:12 439.77 439.92 439.77 439.89 68.3K
11:13 439.83 439.86 439.73 439.82 75.8K
11:14 439.85 440.09 439.78 440.09 114.0K
11:15 440.10 440.10 439.87 439.92 125.2K
11:16 439.92 440.22 439.92 440.22 99.1K
11:17 440.25 440.50 440.25 440.50 77.3K
11:18 440.58 440.78 440.58 440.69 115.1K
11:19 440.71 440.72 440.65 440.65 62.7K
11:20 440.61 440.70 440.53 440.53 129.4K
11:21 440.53 440.58 440.48 440.49 103.4K
11:22 440.49 440.54 440.46 440.46 125.9K
11:23 440.45 440.53 440.43 440.53 121.9K
11:24 440.54 440.68 440.47 440.64 149.7K
11:25 440.74 440.74 440.60 440.70 125.9K
11:26 440.65 440.68 440.48 440.49 122.0K
11:27 440.45 440.51 440.37 440.38 119.3K
11:28 440.38 440.42 440.31 440.31 135.0K
11:29 440.31 440.41 440.25 440.41 99.9K
11:30 440.43 440.63 440.38 440.61 109.4K
11:31 440.60 440.86 440.57 440.84 70.0K
11:32 440.79 440.79 440.71 440.75 114.2K
11:33 440.75 440.80 440.62 440.65 118.5K
11:34 440.71 440.75 440.60 440.74 75.5K
11:35 440.73 440.79 440.70 440.71 94.2K
11:36 440.73 440.77 440.60 440.60 70.1K
11:37 440.50 440.54 440.42 440.46 98.2K
11:38 440.44 440.57 440.44 440.57 67.8K
11:39 440.65 440.73 440.64 440.73 105.8K
11:40 440.74 440.76 440.64 440.76 80.1K
11:41 440.78 440.88 440.78 440.79 114.0K
11:42 440.78 440.78 440.70 440.71 80.0K
11:43 440.73 440.73 440.27 440.27 123.1K
11:44 440.26 440.31 440.19 440.19 98.2K
11:45 440.17 440.25 440.17 440.24 57.9K
11:46 440.23 440.23 440.06 440.08 85.7K
11:47 440.08 440.08 439.92 439.97 60.8K
11:48 439.99 440.05 439.98 440.04 142.3K
11:49 439.96 440.04 439.83 440.04 115.4K
11:50 440.23 440.39 440.23 440.37 118.4K
11:51 440.43 440.43 440.27 440.27 89.7K
11:52 440.27 440.35 440.27 440.29 66.4K
11:53 440.27 440.31 440.27 440.30 66.2K
11:54 440.25 440.46 440.25 440.39 96.6K
11:55 440.40 440.60 440.40 440.56 57.4K
11:56 440.65 440.84 440.65 440.80 168.0K
11:57 440.57 440.64 440.53 440.59 72.1K
11:58 440.60 440.66 440.60 440.64 65.7K
11:59 440.74 440.85 440.70 440.80 59.4K
12:00 440.81 440.83 440.78 440.81 94.8K
12:01 440.76 440.76 440.61 440.63 101.7K
12:02 440.63 440.79 440.60 440.79 74.2K
12:03 440.81 441.15 440.79 441.15 126.0K
12:04 441.16 441.26 441.16 441.25 75.7K
12:05 441.20 441.20 441.11 441.16 121.7K
12:06 441.16 441.20 441.14 441.20 117.6K
12:07 441.19 441.27 441.17 441.26 50.1K
12:08 441.32 441.35 441.17 441.18 56.9K
12:09 441.17 441.27 441.04 441.04 92.9K
12:10 441.09 441.23 441.07 441.23 84.8K
12:11 441.11 441.20 441.10 441.20 88.5K
12:12 441.19 441.31 441.19 441.27 91.2K
12:13 441.33 441.44 441.33 441.43 74.8K
12:14 441.45 441.52 441.45 441.52 45.4K
12:15 441.51 441.63 441.46 441.46 55.7K
12:16 441.54 441.55 441.43 441.54 115.0K
12:17 441.56 441.80 441.56 441.80 106.3K
12:18 441.86 441.90 441.71 441.71 130.3K
12:19 441.75 441.75 441.57 441.58 200.6K
12:20 441.59 441.74 441.48 441.74 107.0K
12:21 441.78 442.04 441.75 442.04 117.1K
12:22 442.09 442.09 442.01 442.01 257.5K
12:23 442.06 442.13 442.06 442.08 231.6K
12:24 442.08 442.23 442.08 442.23 63.0K
12:25 442.28 442.28 442.13 442.18 99.6K
12:26 442.23 442.23 442.05 442.05 140.1K
12:27 442.05 442.33 442.04 442.33 183.5K
12:28 442.33 442.41 442.32 442.35 83.0K
12:29 442.32 442.39 442.26 442.26 106.1K
12:30 442.23 442.49 442.23 442.48 135.6K
12:31 442.45 442.45 442.27 442.27 118.9K
12:32 442.29 442.37 442.26 442.37 50.8K
12:33 442.37 442.37 442.22 442.22 68.3K
12:34 442.25 442.46 442.25 442.42 130.2K
12:35 442.42 442.56 442.41 442.56 91.3K
12:36 442.54 442.71 442.54 442.64 59.9K
12:37 442.65 442.67 442.56 442.67 111.3K
12:38 442.68 442.79 442.64 442.79 123.7K
12:39 442.81 442.90 442.76 442.76 114.1K
12:40 442.75 442.75 442.55 442.56 79.0K
12:41 442.59 442.64 442.52 442.53 64.4K
12:42 442.53 442.57 442.47 442.51 46.7K
12:43 442.50 442.51 442.48 442.49 54.4K
12:44 442.50 442.50 442.39 442.39 70.9K
12:45 442.38 442.38 442.23 442.23 94.4K
12:46 442.21 442.37 442.20 442.35 126.7K
12:47 442.40 442.55 442.40 442.43 73.9K
12:48 442.43 442.43 442.30 442.35 65.9K
12:49 442.32 442.58 442.32 442.54 85.2K
12:50 442.54 442.59 442.54 442.57 115.8K
12:51 442.58 442.65 442.51 442.51 55.1K
12:52 442.42 442.52 442.42 442.49 41.9K
12:53 442.43 442.50 442.39 442.44 41.2K
12:54 442.44 442.57 442.42 442.42 39.0K
12:55 442.40 442.44 442.32 442.38 38.5K
12:56 442.44 442.54 442.44 442.50 85.7K
12:57 442.51 442.77 442.48 442.77 84.8K
12:58 442.77 442.83 442.70 442.71 55.6K
12:59 442.70 442.77 442.67 442.77 52.0K
13:00 442.75 442.75 442.43 442.43 81.5K
13:01 442.42 442.54 442.42 442.54 67.1K
13:02 442.50 442.60 442.50 442.60 60.2K
13:03 442.62 442.62 442.30 442.40 78.5K
13:04 442.42 442.48 442.33 442.48 100.0K
13:05 442.57 442.74 442.57 442.69 67.1K
13:06 442.73 442.76 442.64 442.70 49.1K
13:07 442.69 442.81 442.69 442.81 40.1K
13:08 442.80 442.86 442.70 442.77 78.2K
13:09 442.74 442.88 442.74 442.86 95.0K
13:10 442.87 442.98 442.85 442.98 87.2K
13:11 443.02 443.30 443.02 443.30 219.9K
13:12 443.24 443.24 443.08 443.17 113.3K
13:13 443.11 443.12 443.03 443.06 52.3K
13:14 443.06 443.13 443.01 443.13 58.6K
13:15 443.13 443.18 443.02 443.09 42.0K
13:16 443.08 443.20 443.08 443.18 94.9K
13:17 443.18 443.34 443.18 443.34 98.6K
13:18 443.31 443.39 443.31 443.39 182.2K
13:19 443.39 443.39 443.28 443.30 106.3K
13:20 443.30 443.30 443.06 443.10 35.7K
13:21 443.05 443.12 442.97 443.12 68.6K
13:22 443.14 443.17 443.12 443.17 123.9K
13:23 443.17 443.39 443.17 443.35 192.9K
13:24 443.35 443.60 443.33 443.59 88.5K
13:25 443.56 443.58 443.39 443.39 87.6K
13:26 443.41 443.41 443.30 443.30 84.6K
13:27 443.30 443.30 442.94 442.94 64.3K
13:28 442.93 443.00 442.91 442.94 52.7K
13:29 442.95 442.95 442.78 442.88 70.0K
13:30 442.94 443.15 442.94 443.15 139.4K
13:31 443.17 443.25 443.17 443.25 131.8K
13:32 443.30 443.42 443.26 443.42 93.0K
13:33 443.41 443.53 443.41 443.53 182.8K
13:34 443.60 443.60 443.42 443.47 81.9K
13:35 443.47 443.56 443.44 443.44 129.8K
13:36 443.41 443.48 443.41 443.48 62.1K
13:37 443.47 443.47 443.25 443.32 76.4K
13:38 443.32 443.50 443.32 443.50 103.5K
13:39 443.49 443.49 443.33 443.45 56.1K
13:40 443.48 443.50 443.41 443.48 93.8K
13:41 443.42 443.42 443.21 443.26 55.9K
13:42 443.26 443.32 443.21 443.26 78.0K
13:43 443.26 443.45 443.26 443.30 250.1K
13:44 443.33 443.53 443.33 443.53 131.8K
13:45 443.58 443.65 443.56 443.56 87.6K
13:46 443.50 443.55 443.49 443.55 113.9K
13:47 443.52 443.65 443.52 443.63 110.3K
13:48 443.64 443.65 443.48 443.48 91.5K
13:49 443.49 443.56 443.49 443.52 129.8K
13:50 443.52 443.69 443.52 443.69 74.7K
13:51 443.68 443.75 443.63 443.69 69.5K
13:52 443.65 443.72 443.64 443.72 73.5K
13:53 443.69 443.73 443.69 443.69 74.9K
13:54 443.70 443.78 443.68 443.78 88.6K
13:55 443.80 443.81 443.70 443.71 142.4K
13:56 443.76 443.76 443.62 443.64 66.9K
13:57 443.65 443.70 443.61 443.61 86.4K
13:58 443.61 443.64 443.56 443.57 82.9K
13:59 443.61 443.80 443.61 443.80 117.8K
14:00 443.83 443.93 443.80 443.80 127.0K
14:01 443.81 444.31 443.81 444.31 133.1K
14:02 444.46 444.46 444.31 444.34 161.4K
14:03 444.34 444.38 444.30 444.33 69.2K
14:04 444.33 444.36 444.31 444.36 171.2K
14:05 444.37 444.49 444.30 444.44 97.7K
14:06 444.46 444.46 444.26 444.30 108.3K
14:07 444.29 444.32 444.25 444.26 67.9K
14:08 444.29 444.31 444.10 444.17 101.5K
14:09 444.16 444.19 444.15 444.19 55.5K
14:10 444.19 444.28 444.15 444.28 62.3K
14:11 444.22 444.22 444.06 444.06 130.1K
14:12 444.07 444.07 443.67 443.67 128.6K
14:13 443.68 443.85 443.68 443.83 58.0K
14:14 443.85 443.88 443.79 443.83 53.9K
14:15 443.93 443.98 443.90 443.96 104.8K
14:16 443.93 443.98 443.74 443.74 83.9K
14:17 443.73 443.76 443.67 443.67 76.3K
14:18 443.67 443.67 443.52 443.60 64.1K
14:19 443.68 443.75 443.68 443.73 112.1K
14:20 443.71 443.78 443.62 443.63 115.1K
14:21 443.67 443.87 443.67 443.87 59.7K
14:22 443.89 443.94 443.87 443.90 60.4K
14:23 443.95 444.05 443.95 444.05 66.4K
14:24 443.95 444.03 443.95 444.03 67.8K
14:25 444.05 444.06 443.98 443.98 54.2K
14:26 443.95 443.95 443.71 443.71 133.5K
14:27 443.73 443.78 443.63 443.68 61.0K
14:28 443.70 443.80 443.70 443.75 38.9K
14:29 443.72 443.73 443.61 443.61 57.8K
14:30 443.61 443.63 443.32 443.32 114.9K
14:31 443.31 443.31 443.06 443.06 109.5K
14:32 443.07 443.33 443.07 443.33 130.1K
14:33 443.31 443.40 443.31 443.39 178.2K
14:34 443.39 443.39 443.30 443.30 66.1K
14:35 443.31 443.31 443.15 443.16 161.1K
14:36 443.17 443.17 442.97 443.04 100.3K
14:37 443.18 443.23 443.17 443.20 105.6K
14:38 443.20 443.20 443.05 443.16 89.4K
14:39 443.13 443.13 443.04 443.04 75.5K
14:40 443.04 443.25 443.04 443.09 146.4K
14:41 443.08 443.09 442.87 442.99 103.3K
14:42 443.06 443.06 442.78 442.78 73.3K
14:43 442.78 442.89 442.78 442.86 113.9K
14:44 442.86 442.88 442.83 442.88 125.8K
14:45 442.90 442.94 442.81 442.93 78.2K
14:46 442.92 443.02 442.92 443.01 153.4K
14:47 443.01 443.03 442.90 442.90 73.4K
14:48 442.93 442.93 442.80 442.92 156.1K
14:49 442.91 442.91 442.74 442.74 129.2K
14:50 442.74 442.75 442.66 442.66 103.8K
14:51 442.64 442.88 442.61 442.88 138.7K
14:52 442.93 442.94 442.84 442.84 117.2K
14:53 442.86 442.87 442.80 442.87 100.3K
14:54 442.86 443.11 442.86 443.11 170.9K
14:55 443.15 443.27 443.15 443.27 153.8K
14:56 443.28 443.28 443.11 443.19 85.1K
14:57 443.15 443.50 443.15 443.49 156.0K
14:58 443.49 443.51 443.42 443.42 73.3K
14:59 443.42 443.49 443.42 443.49 248.0K
15:00 443.47 443.57 443.47 443.53 230.5K
15:01 443.55 443.61 443.54 443.60 169.2K
15:02 443.60 443.60 443.51 443.59 189.5K
15:03 443.57 443.84 443.57 443.84 179.7K
15:04 443.83 443.92 443.82 443.92 199.0K
15:05 443.87 444.06 443.86 444.06 96.5K
15:06 444.02 444.05 443.97 444.05 139.1K
15:07 444.05 444.31 444.05 444.31 99.2K
15:08 444.31 444.31 443.94 443.94 114.7K
15:09 443.97 444.03 443.91 443.94 60.0K
15:10 443.95 444.05 443.90 443.99 226.9K
15:11 443.98 444.01 443.89 443.94 179.4K
15:12 443.95 443.98 443.82 443.82 125.4K
15:13 443.81 443.85 443.80 443.82 111.2K
15:14 443.83 443.87 443.78 443.82 92.4K
15:15 443.86 443.86 443.69 443.70 198.5K
15:16 443.70 443.79 443.70 443.71 120.1K
15:17 443.72 443.84 443.72 443.83 209.4K
15:18 443.85 443.87 443.74 443.74 149.4K
15:19 443.77 443.87 443.75 443.87 191.6K
15:20 443.86 443.97 443.86 443.96 144.1K
15:21 444.08 444.08 443.96 443.99 175.6K
15:22 444.03 444.03 443.79 443.80 106.8K
15:23 443.76 443.76 443.66 443.66 113.3K
15:24 443.67 443.67 443.59 443.59 84.7K
15:25 443.59 443.76 443.59 443.72 94.0K
15:26 443.75 443.75 443.70 443.73 97.6K
15:27 443.72 443.78 443.68 443.77 123.3K
15:28 443.77 443.85 443.76 443.80 109.6K
15:29 443.79 443.91 443.76 443.88 254.8K
15:30 443.95 444.10 443.91 444.10 190.5K
15:31 444.07 444.18 444.07 444.18 259.0K
15:32 444.20 444.27 444.20 444.27 135.9K
15:33 444.31 444.31 444.16 444.19 317.6K
15:34 444.16 444.21 444.12 444.18 207.8K
15:35 444.21 444.24 444.16 444.20 169.4K
15:36 444.19 444.33 444.19 444.32 176.4K
15:37 444.31 444.37 444.23 444.37 119.4K
15:38 444.38 444.49 444.36 444.49 144.7K
15:39 444.46 444.55 444.46 444.52 139.1K
15:40 444.55 444.55 444.43 444.44 177.9K
15:41 444.42 444.49 444.42 444.48 212.0K
15:42 444.48 444.66 444.48 444.66 339.2K
15:43 444.67 444.67 444.58 444.59 239.4K
15:44 444.59 444.71 444.59 444.61 245.1K
15:45 444.63 444.63 444.43 444.61 209.4K
15:46 444.59 444.59 444.46 444.51 200.1K
15:47 444.52 444.61 444.52 444.60 126.4K
15:48 444.58 444.58 444.34 444.38 232.2K
15:49 444.37 444.44 444.28 444.44 289.3K
15:50 444.69 444.95 444.69 444.91 487.7K
15:51 444.99 444.99 444.70 444.70 495.9K
15:52 444.68 444.68 444.50 444.56 303.5K
15:53 444.52 444.52 444.42 444.48 317.5K
15:54 444.48 444.70 444.42 444.70 307.3K
15:55 444.81 444.81 444.50 444.70 621.8K
15:56 444.69 444.71 444.53 444.56 577.4K
15:57 444.57 444.79 444.54 444.77 735.6K
15:58 444.69 444.69 444.48 444.57 956.7K
15:59 444.66 444.74 444.61 444.70 9,655.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据