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
09:30 436.90 436.90 432.92 433.70 1,621.9K
09:31 433.93 433.93 433.06 433.79 272.0K
09:32 433.79 433.95 433.19 433.37 330.0K
09:33 433.06 433.06 432.64 432.98 274.2K
09:34 433.21 433.21 432.58 433.00 238.9K
09:35 433.05 433.40 432.50 433.40 173.8K
09:36 433.42 434.45 433.42 433.88 240.0K
09:37 433.88 434.53 433.88 434.28 190.6K
09:38 434.27 434.39 433.91 433.91 166.4K
09:39 433.90 433.97 433.09 433.37 178.3K
09:40 433.35 433.65 432.48 432.48 206.4K
09:41 432.69 432.89 432.06 432.49 178.9K
09:42 432.37 432.60 431.93 432.17 175.0K
09:43 432.07 433.29 432.02 433.08 186.9K
09:44 433.12 433.12 432.68 432.72 127.6K
09:45 432.36 433.30 432.18 433.15 248.9K
09:46 433.21 433.64 433.01 433.63 151.8K
09:47 433.64 433.97 433.27 433.56 137.2K
09:48 433.74 433.99 433.60 433.94 139.9K
09:49 434.03 434.50 434.03 434.03 150.5K
09:50 433.98 435.25 433.98 435.05 159.0K
09:51 435.09 435.15 434.95 435.04 194.7K
09:52 435.04 435.13 434.84 434.84 130.5K
09:53 434.76 434.93 434.74 434.93 102.5K
09:54 434.87 434.87 434.52 434.66 171.3K
09:55 434.64 434.74 434.29 434.51 143.7K
09:56 434.57 434.75 434.39 434.61 84.3K
09:57 434.81 435.23 434.62 434.92 125.5K
09:58 434.94 434.96 434.76 434.96 92.3K
09:59 435.04 435.18 434.81 435.18 118.0K
10:00 435.32 435.98 435.32 435.97 237.5K
10:01 435.95 436.54 435.95 436.54 168.7K
10:02 436.60 436.64 436.35 436.43 163.3K
10:03 436.47 436.47 436.00 436.12 161.3K
10:04 436.20 436.54 436.20 436.35 125.5K
10:05 436.51 436.52 436.23 436.23 179.8K
10:06 436.34 436.71 436.20 436.68 163.1K
10:07 436.66 436.67 436.06 436.09 163.8K
10:08 436.18 436.32 436.11 436.19 113.4K
10:09 436.26 436.67 436.23 436.59 179.2K
10:10 436.46 436.74 436.46 436.62 110.8K
10:11 436.61 437.12 436.53 437.07 177.1K
10:12 436.97 437.06 436.82 437.01 152.5K
10:13 436.89 437.12 436.89 437.06 138.3K
10:14 437.06 437.06 436.63 436.63 142.3K
10:15 436.62 436.75 436.62 436.62 112.7K
10:16 436.69 436.95 436.69 436.91 107.1K
10:17 436.90 436.91 436.74 436.74 199.4K
10:18 436.69 437.06 436.67 437.06 165.8K
10:19 436.98 437.03 436.63 436.63 86.5K
10:20 436.57 436.71 436.36 436.40 129.6K
10:21 436.49 436.49 435.89 435.90 128.9K
10:22 435.99 435.99 435.22 435.34 149.9K
10:23 435.34 435.38 434.82 434.97 170.1K
10:24 434.85 434.88 434.71 434.81 104.6K
10:25 434.88 435.42 434.88 435.42 128.7K
10:26 435.29 435.58 435.27 435.54 165.8K
10:27 435.55 435.55 435.17 435.32 86.5K
10:28 435.35 435.50 434.99 435.13 169.1K
10:29 435.13 435.35 435.13 435.18 72.5K
10:30 435.40 435.47 435.25 435.28 123.6K
10:31 435.34 435.61 435.34 435.60 83.1K
10:32 435.64 435.72 435.46 435.51 137.9K
10:33 435.40 435.40 435.22 435.33 80.7K
10:34 435.29 435.50 435.29 435.41 84.4K
10:35 435.44 435.68 435.44 435.68 75.4K
10:36 435.71 435.71 435.32 435.32 110.4K
10:37 435.33 435.57 435.15 435.57 132.4K
10:38 435.53 435.57 435.31 435.54 99.2K
10:39 435.50 435.54 435.37 435.39 95.2K
10:40 435.34 435.48 435.34 435.43 84.7K
10:41 435.46 435.54 435.46 435.51 62.8K
10:42 435.47 435.69 435.41 435.49 143.7K
10:43 435.48 435.76 435.48 435.73 135.1K
10:44 435.69 435.69 435.48 435.48 92.2K
10:45 435.44 435.61 435.29 435.51 91.2K
10:46 435.49 435.64 435.47 435.47 119.5K
10:47 435.49 435.87 435.49 435.66 137.4K
10:48 435.63 435.65 435.47 435.58 137.8K
10:49 435.60 435.63 435.42 435.48 84.3K
10:50 435.41 435.41 435.22 435.26 157.1K
10:51 435.32 435.41 435.30 435.34 90.3K
10:52 435.32 435.39 435.15 435.21 95.9K
10:53 435.23 435.25 434.91 434.91 113.3K
10:54 434.92 434.95 434.60 434.67 98.0K
10:55 434.65 434.73 434.44 434.48 73.9K
10:56 434.48 434.60 434.44 434.44 97.5K
10:57 434.49 434.49 434.13 434.29 103.7K
10:58 434.29 434.49 434.29 434.39 135.3K
10:59 434.39 434.53 434.39 434.53 133.3K
11:00 434.58 434.86 434.58 434.86 161.6K
11:01 434.93 435.08 434.89 435.02 116.8K
11:02 435.08 435.08 434.87 434.99 63.6K
11:03 435.14 435.33 435.10 435.11 137.0K
11:04 435.07 435.15 434.97 435.12 75.7K
11:05 435.11 435.14 434.87 435.00 85.6K
11:06 434.91 435.13 434.89 435.05 184.8K
11:07 435.12 435.12 434.60 434.74 114.6K
11:08 434.79 434.84 434.62 434.62 124.8K
11:09 434.73 434.78 434.61 434.61 95.7K
11:10 434.56 434.56 434.08 434.14 97.5K
11:11 434.19 434.19 433.93 434.08 86.7K
11:12 434.16 434.25 434.02 434.02 63.0K
11:13 434.06 434.19 433.96 433.96 67.3K
11:14 433.96 434.26 433.90 434.26 91.3K
11:15 434.29 434.52 434.29 434.42 84.3K
11:16 434.43 434.79 434.42 434.77 54.9K
11:17 434.77 434.77 434.68 434.75 92.1K
11:18 434.75 435.11 434.75 435.11 116.1K
11:19 435.03 435.12 434.88 434.94 98.0K
11:20 434.94 435.15 434.94 435.11 67.8K
11:21 435.10 435.10 434.79 434.80 78.0K
11:22 434.76 434.76 434.33 434.33 81.2K
11:23 434.34 434.43 434.22 434.32 83.4K
11:24 434.31 434.66 434.31 434.66 52.2K
11:25 434.59 434.64 434.37 434.55 75.6K
11:26 434.53 434.70 434.53 434.67 101.9K
11:27 434.67 434.79 434.62 434.73 78.1K
11:28 434.69 434.83 434.61 434.62 70.3K
11:29 434.68 434.88 434.64 434.88 72.9K
11:30 434.88 435.20 434.88 435.05 134.5K
11:31 435.13 435.26 435.13 435.18 140.4K
11:32 435.18 435.27 435.15 435.27 79.9K
11:33 435.28 435.32 435.22 435.28 63.5K
11:34 435.21 435.26 435.05 435.13 81.2K
11:35 435.17 435.17 435.10 435.12 108.5K
11:36 435.12 435.45 435.12 435.41 143.8K
11:37 435.42 435.65 435.41 435.54 114.8K
11:38 435.52 435.59 435.44 435.47 132.2K
11:39 435.49 435.74 435.49 435.74 99.9K
11:40 435.71 435.78 435.64 435.71 53.7K
11:41 435.73 435.75 435.51 435.58 76.8K
11:42 435.61 435.79 435.59 435.79 58.4K
11:43 435.79 435.96 435.79 435.87 71.8K
11:44 435.90 435.91 435.80 435.91 80.9K
11:45 435.90 435.96 435.85 435.96 94.1K
11:46 435.95 436.16 435.90 436.16 114.8K
11:47 436.15 436.22 436.00 436.14 121.3K
11:48 436.14 436.30 436.14 436.30 61.3K
11:49 436.27 436.45 436.27 436.45 78.0K
11:50 436.39 436.42 436.19 436.29 103.7K
11:51 436.28 436.31 436.09 436.09 101.4K
11:52 436.12 436.12 435.84 435.91 64.2K
11:53 435.98 436.02 435.93 435.98 84.7K
11:54 435.96 436.09 435.95 435.96 48.7K
11:55 435.96 436.05 435.86 435.86 43.0K
11:56 435.85 435.85 435.78 435.84 32.3K
11:57 435.87 436.16 435.80 436.16 75.1K
11:58 436.18 436.52 436.18 436.52 84.1K
11:59 436.52 436.72 436.52 436.60 100.8K
12:00 436.63 436.88 436.63 436.86 93.6K
12:01 436.87 436.96 436.85 436.85 124.6K
12:02 436.84 436.84 436.74 436.74 53.8K
12:03 436.75 436.79 436.64 436.79 91.2K
12:04 436.79 436.92 436.69 436.92 70.2K
12:05 436.95 436.95 436.88 436.92 85.8K
12:06 436.91 437.13 436.86 436.94 166.7K
12:07 436.91 436.93 436.66 436.66 54.4K
12:08 436.70 436.78 436.63 436.78 28.4K
12:09 436.76 436.76 436.61 436.61 44.7K
12:10 436.61 436.61 436.33 436.38 73.0K
12:11 436.43 436.62 436.43 436.61 80.9K
12:12 436.58 436.69 436.53 436.53 87.2K
12:13 436.55 436.64 436.51 436.61 150.6K
12:14 436.62 436.71 436.52 436.62 97.1K
12:15 436.62 436.70 436.58 436.70 52.4K
12:16 436.72 436.72 436.65 436.70 84.1K
12:17 436.58 436.66 436.53 436.66 147.9K
12:18 436.66 436.84 436.66 436.78 110.2K
12:19 436.72 436.72 436.60 436.66 67.5K
12:20 436.68 436.68 436.53 436.68 80.5K
12:21 436.69 436.76 436.69 436.73 41.1K
12:22 436.71 436.88 436.71 436.88 118.5K
12:23 436.86 436.86 436.71 436.76 62.2K
12:24 436.78 436.94 436.73 436.89 351.4K
12:25 436.92 437.07 436.92 437.02 74.0K
12:26 437.03 437.03 436.69 436.69 97.8K
12:27 436.66 436.82 436.66 436.82 57.2K
12:28 436.80 436.80 436.72 436.77 60.3K
12:29 436.77 436.91 436.75 436.80 59.5K
12:30 436.79 436.79 436.65 436.74 121.4K
12:31 436.72 436.72 436.52 436.52 65.7K
12:32 436.53 436.63 436.53 436.58 115.6K
12:33 436.58 436.69 436.56 436.63 49.9K
12:34 436.64 436.68 436.60 436.64 81.0K
12:35 436.68 436.70 436.63 436.68 82.0K
12:36 436.69 436.74 436.65 436.69 134.9K
12:37 436.70 436.70 436.52 436.58 140.3K
12:38 436.58 436.59 436.53 436.53 79.5K
12:39 436.52 436.52 436.42 436.45 78.0K
12:40 436.42 436.53 436.42 436.48 48.4K
12:41 436.48 436.48 436.26 436.27 62.3K
12:42 436.26 436.26 436.17 436.17 89.7K
12:43 436.17 436.58 436.16 436.57 100.5K
12:44 436.57 436.76 436.57 436.74 49.3K
12:45 436.75 436.85 436.75 436.85 76.4K
12:46 436.92 437.00 436.77 436.77 88.8K
12:47 436.77 436.77 436.53 436.53 82.8K
12:48 436.60 436.68 436.60 436.60 121.7K
12:49 436.59 436.59 436.49 436.53 100.4K
12:50 436.51 436.58 436.45 436.58 57.2K
12:51 436.57 436.64 436.55 436.63 66.8K
12:52 436.71 436.71 436.63 436.63 43.9K
12:53 436.62 436.62 436.33 436.33 84.6K
12:54 436.37 436.46 436.37 436.46 50.4K
12:55 436.45 436.65 436.44 436.65 93.6K
12:56 436.65 436.65 436.53 436.62 78.8K
12:57 436.69 436.69 436.62 436.67 76.2K
12:58 436.67 436.68 436.58 436.61 69.4K
12:59 436.61 436.80 436.58 436.80 71.1K
13:00 436.69 436.92 436.63 436.92 169.8K
13:01 436.93 437.20 436.93 437.18 80.0K
13:02 437.18 437.18 437.06 437.06 43.9K
13:03 437.06 437.06 436.87 436.87 34.7K
13:04 436.88 436.96 436.88 436.91 74.2K
13:05 436.88 436.89 436.83 436.88 75.9K
13:06 436.89 437.10 436.89 437.10 94.2K
13:07 437.04 437.05 436.92 436.97 94.2K
13:08 436.93 436.94 436.70 436.70 117.9K
13:09 436.67 436.76 436.62 436.74 55.1K
13:10 436.66 436.69 436.60 436.68 77.9K
13:11 436.71 436.71 436.59 436.63 84.1K
13:12 436.65 436.87 436.65 436.87 82.6K
13:13 436.87 436.89 436.86 436.87 26.2K
13:14 436.88 436.90 436.81 436.90 51.5K
13:15 436.88 436.93 436.88 436.91 32.6K
13:16 436.93 437.00 436.89 436.96 49.9K
13:17 436.92 436.94 436.79 436.79 33.4K
13:18 436.84 436.86 436.80 436.81 64.6K
13:19 436.80 436.80 436.58 436.62 108.9K
13:20 436.61 436.65 436.59 436.61 59.5K
13:21 436.64 436.69 436.53 436.53 71.3K
13:22 436.53 436.54 436.49 436.51 41.0K
13:23 436.51 436.69 436.48 436.69 50.2K
13:24 436.71 436.71 436.55 436.55 46.1K
13:25 436.54 436.57 436.34 436.34 85.1K
13:26 436.33 436.34 435.34 435.97 314.3K
13:27 436.27 436.89 436.27 436.88 164.1K
13:28 436.93 437.02 436.90 436.92 77.3K
13:29 436.91 436.97 436.71 436.87 141.3K
13:30 436.91 436.91 436.71 436.71 117.1K
13:31 436.73 436.73 436.50 436.50 74.6K
13:32 436.49 436.61 436.44 436.61 39.7K
13:33 436.59 436.59 436.50 436.54 31.6K
13:34 436.52 436.71 436.52 436.69 67.1K
13:35 436.70 436.81 436.52 436.81 58.3K
13:36 436.85 436.98 436.77 436.77 83.7K
13:37 436.78 436.78 436.65 436.70 74.5K
13:38 436.69 436.73 436.64 436.69 29.3K
13:39 436.67 436.84 436.67 436.84 82.2K
13:40 436.83 436.84 436.78 436.79 51.7K
13:41 436.78 436.78 436.52 436.62 78.1K
13:42 436.62 436.73 436.55 436.55 107.0K
13:43 436.57 436.68 436.57 436.66 72.1K
13:44 436.65 436.74 436.63 436.74 50.7K
13:45 436.74 436.83 436.69 436.81 59.5K
13:46 436.80 436.80 436.65 436.72 80.3K
13:47 436.71 436.73 436.62 436.62 75.3K
13:48 436.63 436.63 436.53 436.53 47.5K
13:49 436.49 436.61 436.49 436.61 36.4K
13:50 436.55 436.55 436.33 436.34 66.2K
13:51 436.35 436.36 436.27 436.27 86.0K
13:52 436.27 436.41 436.27 436.41 77.3K
13:53 436.41 436.60 436.38 436.60 93.6K
13:54 436.64 436.69 436.57 436.57 57.7K
13:55 436.60 436.62 436.54 436.54 83.7K
13:56 436.52 436.52 436.30 436.34 68.3K
13:57 436.35 436.35 436.25 436.29 78.6K
13:58 436.31 436.44 436.27 436.27 39.8K
13:59 436.27 436.51 436.27 436.45 64.1K
14:00 436.48 436.60 436.43 436.59 68.2K
14:01 436.57 436.61 435.78 435.78 270.0K
14:02 436.00 436.22 435.98 436.15 148.1K
14:03 436.16 436.16 436.06 436.14 38.5K
14:04 436.17 436.21 436.06 436.06 80.1K
14:05 436.09 436.29 436.09 436.15 89.8K
14:06 436.16 436.34 436.16 436.25 81.1K
14:07 436.25 436.25 435.91 435.91 58.3K
14:08 435.91 435.92 435.78 435.89 43.8K
14:09 435.89 435.90 435.67 435.73 55.1K
14:10 435.69 435.70 435.56 435.69 46.9K
14:11 435.73 435.73 435.57 435.58 85.8K
14:12 435.59 435.68 435.55 435.57 61.5K
14:13 435.58 435.77 435.56 435.77 52.4K
14:14 435.79 435.84 435.64 435.82 46.4K
14:15 435.79 435.82 435.73 435.79 97.8K
14:16 435.79 435.82 435.77 435.80 81.5K
14:17 435.76 435.82 435.76 435.79 110.4K
14:18 435.79 435.91 435.71 435.75 121.9K
14:19 435.73 435.90 435.73 435.86 60.6K
14:20 435.86 435.93 435.86 435.88 49.4K
14:21 435.86 436.01 435.81 435.95 50.2K
14:22 435.92 435.94 435.86 435.86 37.0K
14:23 435.86 435.86 435.65 435.69 46.9K
14:24 435.70 435.81 435.70 435.79 37.2K
14:25 435.81 435.94 435.81 435.94 89.0K
14:26 435.91 435.94 435.87 435.90 52.8K
14:27 435.91 435.94 435.88 435.92 57.7K
14:28 435.90 436.04 435.85 435.85 95.4K
14:29 435.83 435.83 435.70 435.70 42.3K
14:30 435.71 435.93 435.71 435.90 63.5K
14:31 435.90 436.03 435.90 435.96 87.5K
14:32 435.99 436.13 435.99 436.12 63.0K
14:33 436.19 436.22 436.14 436.19 79.4K
14:34 436.18 436.18 435.92 435.98 87.3K
14:35 435.95 435.99 435.88 435.88 74.3K
14:36 435.90 435.91 435.83 435.83 47.0K
14:37 435.75 435.94 435.75 435.94 41.5K
14:38 435.94 435.96 435.83 435.96 65.7K
14:39 435.93 435.96 435.90 435.94 63.8K
14:40 435.85 435.93 435.84 435.88 68.2K
14:41 435.83 435.85 435.72 435.72 76.8K
14:42 435.72 435.72 435.59 435.59 45.0K
14:43 435.63 435.68 435.52 435.53 40.5K
14:44 435.51 435.53 435.42 435.49 53.0K
14:45 435.48 435.63 435.48 435.63 69.5K
14:46 435.63 435.93 435.59 435.93 54.0K
14:47 435.93 436.00 435.90 435.94 60.1K
14:48 435.96 435.98 435.86 435.89 47.3K
14:49 435.89 435.99 435.89 435.97 54.8K
14:50 436.00 436.29 436.00 436.29 89.4K
14:51 436.27 436.35 436.27 436.35 64.7K
14:52 436.36 436.42 436.32 436.34 74.6K
14:53 436.40 436.44 436.37 436.41 58.9K
14:54 436.41 436.41 436.29 436.38 48.8K
14:55 436.35 436.40 436.34 436.35 52.6K
14:56 436.32 436.44 436.31 436.44 75.0K
14:57 436.43 436.44 436.39 436.42 57.0K
14:58 436.42 436.50 436.42 436.42 36.6K
14:59 436.40 436.40 436.34 436.34 53.1K
15:00 436.33 436.65 436.33 436.64 88.5K
15:01 436.62 436.69 436.61 436.65 56.8K
15:02 436.60 436.64 436.56 436.56 88.3K
15:03 436.59 436.79 436.59 436.70 99.6K
15:04 436.70 436.79 436.68 436.68 101.1K
15:05 436.69 436.72 436.69 436.69 57.4K
15:06 436.73 436.81 436.71 436.81 80.5K
15:07 436.82 437.00 436.77 437.00 122.0K
15:08 437.03 437.11 437.00 437.04 62.7K
15:09 437.04 437.18 437.04 437.18 65.8K
15:10 437.18 437.18 437.11 437.11 60.1K
15:11 437.11 437.14 436.91 436.94 109.8K
15:12 436.94 437.03 436.94 436.95 122.3K
15:13 436.94 436.97 436.92 436.95 88.4K
15:14 436.94 437.10 436.94 437.10 116.3K
15:15 437.08 437.08 436.95 436.97 63.4K
15:16 436.96 436.99 436.85 436.91 82.7K
15:17 436.91 437.06 436.85 436.85 152.7K
15:18 436.83 436.83 436.66 436.78 205.1K
15:19 436.81 436.88 436.24 436.25 2,326.5K
15:20 436.01 436.18 435.64 436.18 348.4K
15:21 436.15 436.42 436.15 436.41 143.1K
15:22 436.37 436.45 436.33 436.45 121.1K
15:23 436.48 436.51 436.28 436.39 91.2K
15:24 436.41 436.76 436.41 436.76 168.7K
15:25 436.73 436.89 436.72 436.80 134.1K
15:26 436.79 436.82 436.63 436.65 90.5K
15:27 436.60 436.60 436.33 436.50 96.0K
15:28 436.50 436.57 436.45 436.53 52.8K
15:29 436.55 436.55 436.36 436.40 99.0K
15:30 436.39 436.46 436.38 436.38 106.9K
15:31 436.37 436.52 436.33 436.36 132.4K
15:32 436.34 436.37 436.15 436.15 119.3K
15:33 436.15 436.17 435.92 435.95 136.9K
15:34 435.93 436.15 435.93 436.13 95.8K
15:35 436.16 436.16 435.93 435.93 95.3K
15:36 435.92 435.93 435.86 435.88 91.5K
15:37 435.83 435.91 435.77 435.91 112.7K
15:38 435.95 436.03 435.94 435.95 85.4K
15:39 435.91 436.01 435.88 436.01 111.1K
15:40 436.02 436.54 436.02 436.48 192.6K
15:41 436.43 436.48 436.35 436.37 114.3K
15:42 436.30 436.32 436.09 436.09 183.5K
15:43 436.11 436.27 436.11 436.27 149.6K
15:44 436.24 436.25 436.22 436.22 138.0K
15:45 436.21 436.23 436.03 436.11 174.2K
15:46 436.18 436.28 436.17 436.22 116.3K
15:47 436.26 436.26 435.99 436.07 186.4K
15:48 436.06 436.09 436.01 436.06 153.0K
15:49 436.01 436.01 435.88 436.00 216.6K
15:50 436.11 436.27 436.11 436.14 290.3K
15:51 436.07 436.07 435.77 435.78 266.0K
15:52 435.85 436.30 435.85 436.24 214.7K
15:53 436.27 436.60 436.27 436.59 212.0K
15:54 436.53 436.62 436.38 436.62 291.3K
15:55 436.79 436.79 436.11 436.11 548.8K
15:56 436.08 436.29 436.02 436.07 411.9K
15:57 436.04 436.37 436.04 436.29 489.0K
15:58 436.29 436.31 436.18 436.24 944.0K
15:59 436.23 436.28 435.96 435.96 9,783.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据