DJ Basic Resources

DJUSBS
🏛️ usa →
432.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 393.24 394.89 393.24 393.68 2,282.2K
09:31 393.70 394.32 393.62 394.23 505.8K
09:32 394.34 394.45 394.26 394.30 231.8K
09:33 394.35 394.35 393.75 394.06 575.7K
09:34 394.24 395.07 394.24 394.81 280.4K
09:35 394.46 394.46 393.36 393.53 348.7K
09:36 393.84 393.87 393.00 393.24 1,088.0K
09:37 393.14 393.77 392.94 393.77 262.5K
09:38 393.41 393.85 393.18 393.81 342.5K
09:39 393.67 393.67 393.28 393.60 216.4K
09:40 393.55 393.97 393.55 393.77 385.4K
09:41 393.83 393.95 393.53 393.53 277.6K
09:42 393.64 393.79 393.52 393.52 314.2K
09:43 393.48 393.59 393.20 393.32 262.7K
09:44 393.36 393.49 393.22 393.48 181.9K
09:45 393.49 393.49 393.03 393.26 212.1K
09:46 393.24 393.38 393.17 393.24 285.4K
09:47 393.17 393.27 393.04 393.27 842.3K
09:48 393.33 393.55 393.33 393.47 370.4K
09:49 393.50 393.58 393.42 393.42 336.7K
09:50 393.39 393.92 393.36 393.83 412.2K
09:51 393.89 394.02 393.69 393.69 357.0K
09:52 393.70 393.79 393.25 393.25 330.0K
09:53 393.30 393.90 393.30 393.90 287.8K
09:54 393.92 393.92 393.73 393.87 264.4K
09:55 393.87 393.91 393.66 393.66 393.9K
09:56 393.66 393.82 393.62 393.62 658.8K
09:57 393.59 393.60 393.19 393.19 515.4K
09:58 393.13 393.21 392.96 393.21 273.9K
09:59 393.18 393.20 392.90 393.18 337.5K
10:00 393.54 393.69 393.32 393.32 424.9K
10:01 393.25 393.37 393.15 393.19 277.2K
10:02 393.20 393.39 393.05 393.39 262.9K
10:03 393.32 393.50 393.26 393.46 334.5K
10:04 393.43 393.59 393.36 393.59 349.6K
10:05 393.56 393.80 393.56 393.78 328.2K
10:06 393.78 394.03 393.73 393.78 436.3K
10:07 393.71 393.95 393.70 393.71 405.0K
10:08 393.76 394.02 393.76 393.91 226.0K
10:09 393.89 393.89 393.70 393.84 196.0K
10:10 393.85 394.39 393.79 394.38 451.5K
10:11 394.36 394.72 394.36 394.72 441.6K
10:12 394.93 395.20 394.77 395.14 327.3K
10:13 395.17 395.17 394.83 395.05 336.0K
10:14 395.08 395.42 395.08 395.40 326.1K
10:15 395.34 395.34 395.09 395.12 433.9K
10:16 395.21 395.27 395.18 395.25 382.6K
10:17 395.28 395.41 395.22 395.30 381.3K
10:18 395.26 395.50 395.26 395.38 376.8K
10:19 395.38 395.38 394.83 394.95 326.2K
10:20 394.93 395.04 394.92 394.92 384.3K
10:21 394.94 395.04 394.88 395.01 248.3K
10:22 395.09 395.58 395.09 395.58 406.6K
10:23 395.60 395.60 395.12 395.12 453.8K
10:24 395.05 395.39 395.04 395.34 269.0K
10:25 395.28 395.28 395.05 395.10 256.6K
10:26 395.06 395.11 394.97 394.97 319.8K
10:27 394.75 394.81 394.65 394.65 262.0K
10:28 394.66 394.66 394.39 394.48 184.3K
10:29 394.47 394.69 394.37 394.69 203.6K
10:30 394.72 394.90 394.69 394.83 228.8K
10:31 394.84 395.30 394.73 395.30 229.9K
10:32 395.25 395.41 395.25 395.41 213.7K
10:33 395.36 395.47 395.31 395.47 182.5K
10:34 395.52 395.66 395.48 395.63 290.8K
10:35 395.65 396.08 395.64 395.99 180.4K
10:36 395.89 396.13 395.89 396.13 555.8K
10:37 396.18 396.18 396.08 396.11 215.5K
10:38 396.14 396.45 396.08 396.45 218.6K
10:39 396.44 396.44 396.25 396.25 148.4K
10:40 396.28 396.37 396.27 396.27 171.4K
10:41 396.22 396.24 396.10 396.20 210.7K
10:42 396.21 396.24 395.48 395.48 230.4K
10:43 395.47 395.67 395.39 395.39 167.9K
10:44 395.39 395.66 395.39 395.53 174.7K
10:45 395.52 395.66 395.47 395.66 233.4K
10:46 395.62 395.74 395.51 395.73 241.5K
10:47 395.72 395.77 395.59 395.59 200.6K
10:48 395.59 395.90 395.59 395.90 239.7K
10:49 395.86 396.30 395.83 396.27 239.2K
10:50 396.25 396.43 396.20 396.40 151.2K
10:51 396.48 396.68 396.46 396.46 180.8K
10:52 396.53 396.67 396.50 396.67 87.0K
10:53 396.69 396.69 396.54 396.58 189.9K
10:54 396.53 396.56 396.35 396.36 200.8K
10:55 396.36 396.36 395.99 395.99 337.5K
10:56 395.93 396.10 395.93 396.07 162.9K
10:57 396.07 396.33 396.06 396.31 245.0K
10:58 396.47 396.70 396.47 396.58 230.7K
10:59 396.59 396.94 396.56 396.94 184.5K
11:00 396.95 396.95 396.51 396.69 180.1K
11:01 396.68 396.69 396.60 396.61 101.0K
11:02 396.60 396.66 396.58 396.63 191.5K
11:03 396.70 396.90 396.70 396.81 143.3K
11:04 396.77 396.98 396.77 396.98 135.7K
11:05 397.02 397.05 396.99 396.99 82.9K
11:06 397.02 397.22 397.02 397.19 105.3K
11:07 397.05 397.08 396.85 397.07 117.5K
11:08 397.09 397.17 397.09 397.17 135.1K
11:09 397.18 397.28 397.18 397.28 336.2K
11:10 397.25 397.41 397.25 397.32 110.0K
11:11 397.26 397.26 397.05 397.21 209.4K
11:12 397.26 397.32 397.07 397.07 159.7K
11:13 397.09 397.14 397.06 397.11 152.2K
11:14 397.10 397.14 397.03 397.10 102.1K
11:15 397.08 397.21 396.95 397.21 180.9K
11:16 397.25 397.36 397.23 397.32 120.1K
11:17 397.31 397.52 397.31 397.52 151.0K
11:18 397.50 397.59 397.49 397.53 170.5K
11:19 397.54 397.61 397.50 397.61 202.8K
11:20 397.61 397.68 397.55 397.62 194.4K
11:21 397.61 397.65 397.44 397.50 195.4K
11:22 397.51 397.59 397.41 397.46 170.3K
11:23 397.40 397.40 397.23 397.30 145.7K
11:24 397.23 397.46 397.23 397.46 126.5K
11:25 397.46 397.47 397.32 397.44 149.0K
11:26 397.42 397.64 397.39 397.64 110.1K
11:27 397.58 397.69 397.39 397.39 177.0K
11:28 397.37 397.40 397.25 397.40 186.3K
11:29 397.47 397.47 397.18 397.21 171.8K
11:30 397.22 397.46 397.17 397.17 178.1K
11:31 397.27 397.53 397.27 397.53 228.4K
11:32 397.54 397.72 397.53 397.68 218.2K
11:33 397.65 397.76 397.63 397.76 129.7K
11:34 397.78 397.78 397.48 397.48 144.2K
11:35 397.48 397.52 397.32 397.32 171.1K
11:36 397.32 397.42 397.31 397.38 127.7K
11:37 397.37 397.39 397.28 397.29 124.4K
11:38 397.21 397.64 397.21 397.62 127.5K
11:39 397.62 397.65 397.48 397.59 161.4K
11:40 397.58 397.72 397.58 397.68 135.2K
11:41 397.66 397.70 397.52 397.52 109.1K
11:42 397.53 397.53 397.43 397.44 98.8K
11:43 397.45 397.45 397.24 397.24 100.0K
11:44 397.17 397.18 397.03 397.15 115.2K
11:45 397.15 397.19 397.05 397.05 88.0K
11:46 397.05 397.17 397.00 397.05 251.7K
11:47 397.02 397.08 397.01 397.01 103.2K
11:48 397.00 397.03 396.88 396.91 87.8K
11:49 396.88 396.88 396.65 396.71 303.9K
11:50 396.72 396.72 396.63 396.68 132.4K
11:51 396.64 396.69 396.61 396.68 152.3K
11:52 396.68 396.80 396.68 396.80 108.5K
11:53 396.78 396.84 396.74 396.74 126.2K
11:54 396.68 396.69 396.58 396.69 111.6K
11:55 396.77 396.77 396.60 396.61 118.3K
11:56 396.62 396.64 396.59 396.59 101.6K
11:57 396.60 396.60 396.53 396.54 124.0K
11:58 396.53 396.55 396.48 396.49 83.9K
11:59 396.57 396.58 396.54 396.56 282.9K
12:00 396.48 396.63 396.46 396.63 189.4K
12:01 396.64 396.79 396.58 396.79 166.2K
12:02 396.79 396.79 396.51 396.54 80.5K
12:03 396.62 396.72 396.62 396.70 70.3K
12:04 396.69 396.71 396.69 396.71 78.5K
12:05 396.72 396.72 396.63 396.66 116.1K
12:06 396.66 396.80 396.66 396.80 81.8K
12:07 396.79 396.97 396.79 396.96 151.6K
12:08 397.12 397.18 397.12 397.15 100.0K
12:09 397.18 397.18 397.06 397.17 146.9K
12:10 397.14 397.20 397.11 397.20 108.3K
12:11 397.17 397.30 397.16 397.28 122.0K
12:12 397.30 397.46 397.29 397.41 187.1K
12:13 397.40 397.43 397.30 397.33 154.4K
12:14 397.29 397.29 397.19 397.24 73.2K
12:15 397.26 397.54 397.23 397.39 130.7K
12:16 397.35 397.35 397.03 397.03 111.8K
12:17 397.11 397.12 396.95 397.08 88.2K
12:18 397.06 397.34 397.06 397.34 115.1K
12:19 397.32 397.33 397.22 397.22 93.8K
12:20 397.17 397.27 397.17 397.26 129.3K
12:21 397.24 397.32 397.24 397.27 70.5K
12:22 397.26 397.26 396.99 397.10 119.9K
12:23 397.10 397.10 397.03 397.08 135.0K
12:24 397.09 397.15 397.04 397.14 79.8K
12:25 397.14 397.14 397.01 397.03 67.3K
12:26 397.07 397.07 396.93 397.00 150.4K
12:27 396.99 397.10 396.89 397.08 170.4K
12:28 397.06 397.08 396.87 396.88 141.9K
12:29 396.87 396.90 396.82 396.85 54.5K
12:30 396.90 396.95 396.86 396.89 61.7K
12:31 396.93 396.99 396.81 396.99 104.9K
12:32 396.98 397.02 396.88 396.95 118.5K
12:33 396.97 397.06 396.96 397.03 40.1K
12:34 396.97 396.97 396.82 396.84 73.0K
12:35 396.83 396.99 396.81 396.99 143.3K
12:36 396.96 397.00 396.90 396.90 94.6K
12:37 396.89 396.98 396.77 396.96 111.2K
12:38 396.94 397.01 396.93 396.96 77.7K
12:39 396.99 397.08 396.99 397.05 137.5K
12:40 397.06 397.06 396.94 396.99 56.6K
12:41 396.99 397.17 396.99 397.06 46.2K
12:42 397.11 397.12 396.83 396.86 57.5K
12:43 396.86 396.86 396.50 396.50 117.3K
12:44 396.48 396.59 396.48 396.51 69.2K
12:45 396.53 396.53 396.44 396.49 63.7K
12:46 396.49 396.62 396.40 396.62 274.3K
12:47 396.62 396.63 396.54 396.61 122.0K
12:48 396.61 396.64 396.59 396.60 57.4K
12:49 396.60 396.61 396.57 396.61 107.4K
12:50 396.61 396.63 396.52 396.52 96.5K
12:51 396.52 396.70 396.49 396.70 150.7K
12:52 396.68 396.75 396.67 396.74 88.3K
12:53 396.76 396.79 396.69 396.73 125.8K
12:54 396.74 396.97 396.74 396.97 117.5K
12:55 396.97 397.11 396.94 397.10 68.5K
12:56 397.12 397.21 397.12 397.19 126.4K
12:57 397.19 397.25 397.12 397.14 92.7K
12:58 397.11 397.11 397.03 397.05 80.3K
12:59 397.05 397.05 396.90 396.90 170.4K
13:00 396.93 397.08 396.93 397.08 72.6K
13:01 397.06 397.36 397.06 397.36 123.6K
13:02 397.36 397.39 397.21 397.21 298.2K
13:03 397.23 397.24 397.17 397.21 81.6K
13:04 397.21 397.24 397.07 397.24 119.6K
13:05 397.21 397.53 397.21 397.38 205.2K
13:06 397.39 397.56 397.39 397.56 135.2K
13:07 397.55 397.57 397.48 397.48 52.6K
13:08 397.50 397.54 397.42 397.54 35.6K
13:09 397.58 397.80 397.58 397.80 149.8K
13:10 397.78 397.91 397.78 397.89 110.8K
13:11 397.90 397.90 397.85 397.90 64.8K
13:12 397.89 397.93 397.83 397.93 92.6K
13:13 397.93 398.01 397.93 397.96 63.1K
13:14 397.97 397.97 397.90 397.93 59.0K
13:15 397.90 397.96 397.90 397.95 67.2K
13:16 397.95 398.05 397.92 398.04 136.4K
13:17 398.04 398.04 397.92 397.92 105.1K
13:18 397.89 397.98 397.84 397.98 88.3K
13:19 397.98 397.98 397.80 397.91 227.9K
13:20 397.91 398.14 397.91 398.13 86.3K
13:21 398.14 398.17 398.05 398.17 72.9K
13:22 398.13 398.36 398.13 398.32 195.4K
13:23 398.30 398.38 398.24 398.24 140.5K
13:24 398.25 398.27 398.21 398.25 60.9K
13:25 398.25 398.27 398.11 398.13 109.4K
13:26 398.16 398.16 397.97 397.97 209.1K
13:27 397.97 397.97 397.80 397.80 140.1K
13:28 397.83 397.91 397.80 397.80 108.8K
13:29 397.82 397.84 397.68 397.72 162.4K
13:30 397.72 397.81 397.67 397.81 58.9K
13:31 397.75 397.86 397.72 397.83 68.6K
13:32 397.87 397.90 397.85 397.89 68.4K
13:33 397.91 397.91 397.79 397.79 34.7K
13:34 397.78 397.94 397.77 397.94 57.0K
13:35 397.93 398.06 397.93 398.06 96.0K
13:36 398.09 398.16 398.05 398.16 142.8K
13:37 398.12 398.12 397.95 397.95 142.2K
13:38 397.97 398.05 397.95 398.05 79.4K
13:39 398.00 398.07 398.00 398.07 90.9K
13:40 398.09 398.27 398.09 398.24 108.8K
13:41 398.24 398.48 398.24 398.46 311.0K
13:42 398.43 398.45 398.41 398.45 91.3K
13:43 398.44 398.46 398.41 398.46 71.9K
13:44 398.44 398.47 398.37 398.45 117.2K
13:45 398.42 398.57 398.40 398.57 62.9K
13:46 398.57 398.67 398.57 398.67 81.6K
13:47 398.63 398.65 398.51 398.51 84.2K
13:48 398.51 398.51 398.40 398.41 69.1K
13:49 398.45 398.55 398.45 398.55 60.4K
13:50 398.55 398.55 398.49 398.54 63.9K
13:51 398.54 398.61 398.53 398.61 56.4K
13:52 398.67 398.71 398.63 398.71 68.9K
13:53 398.72 398.78 398.69 398.74 64.1K
13:54 398.77 398.77 398.72 398.75 49.8K
13:55 398.70 398.72 398.63 398.69 84.1K
13:56 398.70 398.78 398.70 398.74 43.7K
13:57 398.75 398.75 398.62 398.66 89.3K
13:58 398.64 398.64 398.42 398.44 89.8K
13:59 398.44 398.47 398.40 398.42 69.9K
14:00 398.41 398.58 398.39 398.58 107.9K
14:01 398.65 398.71 398.61 398.71 106.3K
14:02 398.84 398.90 398.83 398.89 143.9K
14:03 398.89 398.89 398.66 398.76 142.1K
14:04 398.73 398.73 398.66 398.71 135.6K
14:05 398.70 398.76 398.64 398.70 61.3K
14:06 398.73 398.75 398.63 398.65 143.5K
14:07 398.68 398.69 398.54 398.54 77.0K
14:08 398.54 398.54 398.48 398.51 114.5K
14:09 398.51 398.51 398.41 398.41 56.5K
14:10 398.42 398.42 398.31 398.35 101.3K
14:11 398.34 398.34 398.20 398.22 211.3K
14:12 398.22 398.22 398.01 398.08 120.4K
14:13 398.08 398.08 397.90 397.91 152.6K
14:14 397.92 398.05 397.90 397.99 126.5K
14:15 397.96 397.96 397.76 397.79 129.1K
14:16 397.77 397.81 397.72 397.78 175.6K
14:17 397.78 397.89 397.78 397.88 107.3K
14:18 397.93 397.95 397.92 397.95 48.1K
14:19 397.96 398.01 397.92 398.01 110.9K
14:20 397.99 398.18 397.99 398.16 130.8K
14:21 398.19 398.19 398.08 398.11 81.6K
14:22 398.07 398.08 398.02 398.08 108.9K
14:23 398.11 398.17 398.08 398.14 109.1K
14:24 398.17 398.17 397.91 397.93 146.6K
14:25 398.04 398.12 398.04 398.12 48.3K
14:26 398.15 398.34 398.15 398.21 166.8K
14:27 398.23 398.33 398.21 398.25 161.8K
14:28 398.29 398.34 398.28 398.31 64.4K
14:29 398.31 398.32 398.26 398.28 108.4K
14:30 398.27 398.30 398.26 398.27 44.4K
14:31 398.26 398.26 398.13 398.13 122.1K
14:32 398.13 398.15 397.98 397.98 68.5K
14:33 398.02 398.21 398.02 398.17 75.1K
14:34 398.14 398.17 398.14 398.17 90.1K
14:35 398.17 398.25 398.17 398.24 70.0K
14:36 398.23 398.28 398.23 398.28 77.0K
14:37 398.28 398.31 398.27 398.31 55.2K
14:38 398.27 398.32 398.24 398.27 175.0K
14:39 398.27 398.40 398.27 398.39 95.9K
14:40 398.39 398.46 398.39 398.40 128.3K
14:41 398.38 398.41 398.36 398.39 59.1K
14:42 398.39 398.56 398.39 398.52 105.1K
14:43 398.52 398.52 398.46 398.50 90.8K
14:44 398.46 398.51 398.39 398.51 88.0K
14:45 398.51 398.54 398.40 398.42 84.2K
14:46 398.43 398.43 398.31 398.31 88.6K
14:47 398.29 398.43 398.29 398.42 135.0K
14:48 398.42 398.42 398.25 398.39 158.1K
14:49 398.39 398.48 398.35 398.48 165.8K
14:50 398.41 398.41 398.35 398.39 108.2K
14:51 398.37 398.60 398.37 398.60 92.3K
14:52 398.54 398.54 398.47 398.48 73.3K
14:53 398.41 398.46 398.38 398.44 88.0K
14:54 398.42 398.58 398.41 398.55 206.6K
14:55 398.52 398.63 398.51 398.63 87.4K
14:56 398.60 398.62 398.52 398.52 269.6K
14:57 398.46 398.49 398.42 398.44 144.4K
14:58 398.46 398.46 398.29 398.29 315.8K
14:59 398.28 398.33 398.22 398.32 150.5K
15:00 398.31 398.37 398.24 398.37 112.6K
15:01 398.34 398.51 398.34 398.51 87.8K
15:02 398.51 398.57 398.46 398.56 163.2K
15:03 398.63 398.65 398.56 398.62 100.9K
15:04 398.63 398.69 398.61 398.69 90.1K
15:05 398.73 398.82 398.73 398.76 106.7K
15:06 398.75 398.77 398.71 398.77 101.5K
15:07 398.78 398.92 398.74 398.92 167.9K
15:08 398.93 398.93 398.81 398.81 80.1K
15:09 398.82 398.98 398.82 398.98 133.1K
15:10 398.97 398.97 398.68 398.68 381.0K
15:11 398.64 398.66 398.57 398.64 81.3K
15:12 398.59 398.64 398.57 398.59 79.8K
15:13 398.59 398.59 398.51 398.52 66.4K
15:14 398.51 398.51 398.35 398.36 69.9K
15:15 398.36 398.37 398.22 398.22 60.0K
15:16 398.21 398.22 398.07 398.16 110.1K
15:17 398.20 398.20 398.14 398.17 78.5K
15:18 398.18 398.26 398.12 398.26 64.1K
15:19 398.25 398.27 398.21 398.23 58.4K
15:20 398.20 398.24 398.18 398.23 73.8K
15:21 398.22 398.36 398.22 398.34 89.6K
15:22 398.34 398.37 398.24 398.24 65.8K
15:23 398.23 398.24 398.15 398.15 107.6K
15:24 398.15 398.15 398.05 398.09 471.2K
15:25 398.10 398.12 397.90 397.90 167.8K
15:26 397.88 397.88 397.81 397.82 83.7K
15:27 397.82 397.82 397.51 397.51 129.6K
15:28 397.50 397.50 397.28 397.28 146.2K
15:29 397.25 397.35 397.25 397.29 145.0K
15:30 397.30 397.41 397.30 397.31 112.3K
15:31 397.31 397.38 397.15 397.25 163.4K
15:32 397.28 397.48 397.26 397.48 152.0K
15:33 397.48 397.53 397.43 397.45 97.9K
15:34 397.45 397.56 397.40 397.43 134.8K
15:35 397.43 397.45 397.40 397.41 144.4K
15:36 397.42 397.65 397.42 397.56 204.1K
15:37 397.57 397.57 397.43 397.43 214.8K
15:38 397.36 397.39 397.08 397.12 189.0K
15:39 397.08 397.22 397.08 397.22 168.1K
15:40 397.21 397.38 397.19 397.38 156.7K
15:41 397.40 397.42 397.35 397.41 127.4K
15:42 397.42 397.44 397.25 397.28 245.4K
15:43 397.30 397.30 397.17 397.28 185.9K
15:44 397.27 397.38 397.27 397.29 348.8K
15:45 397.25 397.47 397.25 397.45 259.9K
15:46 397.35 397.61 397.35 397.61 239.0K
15:47 397.62 397.70 397.53 397.53 190.1K
15:48 397.57 397.75 397.53 397.72 234.1K
15:49 397.65 398.05 397.63 397.94 391.3K
15:50 398.01 398.07 397.83 397.83 411.0K
15:51 397.83 397.83 397.59 397.69 426.4K
15:52 397.78 397.96 397.76 397.88 389.0K
15:53 397.94 397.97 397.86 397.88 300.8K
15:54 397.81 397.81 397.64 397.75 472.6K
15:55 397.83 398.32 397.83 398.32 506.2K
15:56 398.33 398.54 398.33 398.45 529.7K
15:57 398.50 398.53 398.43 398.47 755.1K
15:58 398.40 398.54 398.39 398.48 1,114.3K
15:59 398.49 398.49 398.37 398.46 8,885.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available