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
09:30 395.15 395.15 394.11 394.11 1,448.8K
09:31 394.25 394.58 393.82 393.98 863.0K
09:32 394.29 394.86 394.16 394.73 374.9K
09:33 394.78 395.78 394.66 395.78 441.3K
09:34 395.86 395.88 395.51 395.88 284.1K
09:35 395.97 396.39 395.78 395.91 249.5K
09:36 395.61 396.11 395.61 395.70 215.5K
09:37 395.57 395.57 394.98 395.20 158.8K
09:38 395.20 395.61 395.20 395.33 184.1K
09:39 395.36 395.51 395.29 395.41 162.8K
09:40 395.55 395.72 395.12 395.12 194.9K
09:41 395.12 395.18 394.78 394.92 136.9K
09:42 394.84 395.62 394.84 395.44 204.3K
09:43 395.46 395.46 394.71 394.77 204.7K
09:44 394.74 394.84 394.68 394.69 114.7K
09:45 394.78 395.22 394.66 395.21 214.3K
09:46 395.27 395.27 394.79 394.79 243.3K
09:47 394.69 394.78 394.61 394.65 194.8K
09:48 394.60 394.61 394.41 394.59 139.5K
09:49 394.59 394.81 394.55 394.77 127.7K
09:50 394.77 394.84 394.65 394.65 96.4K
09:51 394.66 395.05 394.50 395.05 199.6K
09:52 395.05 395.05 394.89 395.00 144.7K
09:53 395.10 395.12 394.86 395.10 98.2K
09:54 395.13 395.15 394.71 394.77 327.1K
09:55 394.67 394.97 394.67 394.79 71.4K
09:56 394.87 394.91 394.76 394.79 84.5K
09:57 394.67 394.70 394.20 394.20 164.2K
09:58 394.08 394.17 393.97 394.17 173.8K
09:59 394.09 394.09 393.98 394.04 138.4K
10:00 393.99 394.35 393.74 393.74 203.5K
10:01 393.72 393.93 393.66 393.81 193.2K
10:02 393.77 393.98 393.67 393.81 158.7K
10:03 393.82 393.88 393.74 393.85 131.5K
10:04 393.81 393.98 393.81 393.98 156.4K
10:05 394.07 394.40 394.02 394.39 209.1K
10:06 394.42 394.42 393.93 393.93 279.7K
10:07 393.98 394.11 393.98 394.11 89.0K
10:08 394.13 394.18 393.97 393.97 121.8K
10:09 393.87 393.92 393.59 393.73 423.7K
10:10 393.71 393.72 393.47 393.72 168.7K
10:11 393.73 393.73 393.45 393.62 119.3K
10:12 393.59 393.59 393.38 393.42 81.5K
10:13 393.34 393.62 393.33 393.62 107.2K
10:14 393.62 393.66 393.52 393.66 61.5K
10:15 393.63 393.91 393.63 393.85 123.7K
10:16 393.74 393.78 393.61 393.78 79.0K
10:17 393.72 393.79 393.69 393.70 87.7K
10:18 393.75 393.85 393.49 393.49 157.9K
10:19 393.45 393.55 393.34 393.34 77.9K
10:20 393.32 393.53 393.29 393.53 112.2K
10:21 393.51 393.67 393.39 393.67 157.3K
10:22 393.65 393.94 393.65 393.93 213.5K
10:23 393.97 393.97 393.81 393.94 98.3K
10:24 393.93 394.08 393.88 393.88 109.4K
10:25 393.92 394.00 393.89 393.92 116.0K
10:26 393.94 394.01 393.87 394.01 183.2K
10:27 394.00 394.05 393.89 394.04 97.0K
10:28 393.96 394.17 393.96 394.08 102.3K
10:29 394.09 394.17 394.06 394.07 128.8K
10:30 394.10 394.40 394.10 394.40 198.5K
10:31 394.38 394.64 394.38 394.58 126.9K
10:32 394.59 394.67 394.46 394.61 164.6K
10:33 394.59 394.63 394.44 394.45 77.6K
10:34 394.43 394.55 394.42 394.55 101.2K
10:35 394.59 394.80 394.58 394.79 112.2K
10:36 394.77 394.89 394.73 394.89 152.4K
10:37 394.92 395.16 394.92 395.05 216.6K
10:38 395.05 395.05 394.92 394.92 200.5K
10:39 394.84 395.14 394.82 395.14 181.2K
10:40 395.10 395.10 394.94 395.04 162.6K
10:41 394.99 395.04 394.77 394.88 79.9K
10:42 394.87 394.93 394.82 394.93 159.5K
10:43 394.93 394.98 394.90 394.97 100.8K
10:44 394.90 395.04 394.88 394.94 114.7K
10:45 394.95 395.13 394.85 395.13 152.7K
10:46 395.15 395.15 395.02 395.05 167.0K
10:47 395.01 395.26 395.01 395.23 120.9K
10:48 395.14 395.27 395.11 395.27 189.4K
10:49 395.26 395.39 395.26 395.34 150.7K
10:50 395.39 395.66 395.39 395.63 233.6K
10:51 395.66 395.84 395.66 395.73 165.4K
10:52 395.68 395.83 395.55 395.61 171.3K
10:53 395.63 395.65 395.41 395.49 94.8K
10:54 395.54 395.57 395.50 395.52 85.4K
10:55 395.50 395.53 395.47 395.48 150.8K
10:56 395.47 395.55 395.29 395.29 155.5K
10:57 395.31 395.46 395.31 395.40 171.5K
10:58 395.41 395.69 395.41 395.53 167.8K
10:59 395.53 395.68 395.47 395.62 218.8K
11:00 395.59 395.84 395.58 395.73 213.4K
11:01 395.79 395.82 395.68 395.73 138.1K
11:02 395.76 395.85 395.73 395.76 120.0K
11:03 395.78 395.78 395.52 395.63 124.0K
11:04 395.61 395.82 395.61 395.79 89.0K
11:05 395.81 395.81 395.76 395.77 104.1K
11:06 395.78 395.78 395.64 395.65 132.7K
11:07 395.62 395.76 395.62 395.67 184.2K
11:08 395.66 395.73 395.59 395.61 105.9K
11:09 395.63 395.63 395.48 395.48 107.4K
11:10 395.47 395.53 395.40 395.50 146.8K
11:11 395.61 395.79 395.61 395.79 151.0K
11:12 395.81 395.86 395.79 395.82 116.1K
11:13 395.72 395.73 395.65 395.70 135.3K
11:14 395.66 395.66 395.49 395.53 217.4K
11:15 395.61 395.63 395.55 395.56 108.6K
11:16 395.54 395.56 395.36 395.36 197.1K
11:17 395.32 395.44 395.32 395.42 123.7K
11:18 395.39 395.42 395.37 395.40 66.9K
11:19 395.34 395.66 395.34 395.66 129.3K
11:20 395.66 395.80 395.66 395.70 139.4K
11:21 395.70 395.84 395.66 395.83 151.2K
11:22 395.90 395.93 395.89 395.91 164.1K
11:23 395.89 395.91 395.79 395.83 186.8K
11:24 395.82 395.82 395.71 395.71 126.0K
11:25 395.71 395.81 395.69 395.81 165.5K
11:26 395.86 395.86 395.74 395.77 124.1K
11:27 395.73 395.80 395.56 395.76 221.5K
11:28 395.75 395.85 395.75 395.84 138.4K
11:29 395.87 395.95 395.81 395.81 184.1K
11:30 395.85 396.02 395.82 396.02 108.4K
11:31 396.00 396.05 395.93 396.02 117.4K
11:32 396.01 396.01 395.77 395.89 112.2K
11:33 395.89 396.02 395.89 395.91 164.8K
11:34 395.90 396.19 395.89 396.18 222.9K
11:35 396.20 396.25 396.13 396.15 85.4K
11:36 396.18 396.22 396.16 396.16 107.3K
11:37 396.14 396.21 396.12 396.20 152.3K
11:38 396.21 396.25 396.06 396.06 144.8K
11:39 395.96 396.02 395.81 396.02 184.3K
11:40 396.00 396.12 395.97 396.09 79.0K
11:41 396.11 396.30 396.11 396.28 87.7K
11:42 396.26 396.26 396.12 396.12 115.9K
11:43 396.09 396.09 395.95 396.01 60.4K
11:44 395.97 395.99 395.74 395.74 144.4K
11:45 395.82 395.82 395.67 395.81 78.7K
11:46 395.83 395.83 395.74 395.74 62.0K
11:47 395.72 395.76 395.61 395.61 109.8K
11:48 395.52 395.65 395.52 395.65 63.3K
11:49 395.71 395.73 395.40 395.46 116.2K
11:50 395.45 395.49 395.40 395.40 74.1K
11:51 395.43 395.43 395.19 395.22 105.1K
11:52 395.13 395.13 394.86 394.88 72.1K
11:53 394.85 394.85 394.68 394.70 128.3K
11:54 394.70 394.70 394.33 394.38 74.5K
11:55 394.36 394.65 394.36 394.62 111.8K
11:56 394.62 394.68 394.59 394.65 53.4K
11:57 394.61 394.65 394.50 394.65 125.2K
11:58 394.70 394.86 394.70 394.79 101.1K
11:59 394.81 394.83 394.73 394.75 111.5K
12:00 394.76 394.94 394.76 394.87 113.3K
12:01 394.91 394.93 394.82 394.84 103.0K
12:02 394.84 394.88 394.79 394.88 80.0K
12:03 394.93 395.01 394.87 394.97 115.2K
12:04 394.97 395.06 394.91 394.91 69.1K
12:05 394.99 395.00 394.91 394.91 87.8K
12:06 394.93 394.95 394.87 394.95 127.2K
12:07 394.95 394.95 394.81 394.83 92.6K
12:08 394.82 394.82 394.75 394.78 63.6K
12:09 394.72 394.73 394.61 394.64 174.8K
12:10 394.65 394.65 394.34 394.34 96.3K
12:11 394.40 394.51 394.40 394.48 64.0K
12:12 394.57 394.59 394.47 394.48 54.3K
12:13 394.49 394.49 394.42 394.43 75.9K
12:14 394.41 394.41 394.24 394.24 45.9K
12:15 394.27 394.47 394.27 394.43 47.8K
12:16 394.43 394.44 394.40 394.40 33.7K
12:17 394.39 394.39 394.26 394.26 82.8K
12:18 394.25 394.28 394.12 394.17 90.4K
12:19 394.19 394.24 394.04 394.10 138.1K
12:20 394.10 394.25 394.08 394.25 144.9K
12:21 394.26 394.46 394.26 394.46 49.4K
12:22 394.45 394.52 394.43 394.52 50.5K
12:23 394.50 394.50 394.41 394.41 83.2K
12:24 394.39 394.54 394.39 394.54 62.4K
12:25 394.54 394.55 394.40 394.52 60.5K
12:26 394.47 394.48 394.42 394.42 43.3K
12:27 394.35 394.40 394.34 394.40 50.7K
12:28 394.39 394.50 394.39 394.47 43.4K
12:29 394.48 394.53 394.47 394.53 32.9K
12:30 394.48 394.67 394.47 394.64 69.4K
12:31 394.62 394.65 394.56 394.57 62.2K
12:32 394.56 394.66 394.56 394.58 110.0K
12:33 394.59 394.70 394.59 394.70 118.0K
12:34 394.70 394.84 394.70 394.83 75.1K
12:35 394.85 394.92 394.85 394.90 42.7K
12:36 394.87 394.87 394.73 394.74 48.1K
12:37 394.73 394.74 394.69 394.72 47.4K
12:38 394.75 394.75 394.67 394.72 70.7K
12:39 394.74 394.74 394.61 394.61 81.4K
12:40 394.65 394.70 394.61 394.66 52.0K
12:41 394.66 394.67 394.61 394.66 25.4K
12:42 394.66 394.70 394.60 394.61 38.1K
12:43 394.61 394.62 394.49 394.57 71.9K
12:44 394.57 394.64 394.57 394.61 45.7K
12:45 394.60 394.67 394.60 394.67 85.6K
12:46 394.61 394.69 394.58 394.68 107.3K
12:47 394.67 394.71 394.59 394.60 57.3K
12:48 394.58 394.60 394.52 394.55 95.4K
12:49 394.60 394.65 394.54 394.65 57.2K
12:50 394.63 394.63 394.53 394.58 72.1K
12:51 394.59 394.69 394.59 394.66 112.5K
12:52 394.67 394.75 394.67 394.75 140.9K
12:53 394.75 394.81 394.74 394.81 50.6K
12:54 394.81 394.82 394.73 394.73 66.6K
12:55 394.73 394.84 394.71 394.84 93.4K
12:56 394.81 394.84 394.77 394.77 116.6K
12:57 394.81 394.88 394.81 394.88 75.7K
12:58 394.88 395.03 394.87 394.89 104.8K
12:59 394.88 394.90 394.85 394.89 40.4K
13:00 394.88 394.93 394.87 394.93 53.7K
13:01 394.92 394.92 394.82 394.82 63.6K
13:02 394.82 394.82 394.66 394.66 61.2K
13:03 394.66 394.66 394.61 394.64 65.9K
13:04 394.65 394.65 394.59 394.59 126.1K
13:05 394.59 394.69 394.54 394.69 110.8K
13:06 394.68 394.68 394.48 394.50 74.9K
13:07 394.50 394.52 394.47 394.47 39.4K
13:08 394.47 394.47 394.24 394.24 103.3K
13:09 394.26 394.28 394.16 394.27 110.4K
13:10 394.25 394.26 394.12 394.12 135.3K
13:11 394.12 394.33 394.07 394.33 94.6K
13:12 394.32 394.36 394.27 394.36 58.8K
13:13 394.33 394.38 394.20 394.20 80.7K
13:14 394.21 394.21 394.07 394.08 89.3K
13:15 394.07 394.07 394.00 394.00 46.1K
13:16 393.98 393.98 393.79 393.79 93.0K
13:17 393.70 393.71 393.62 393.62 66.2K
13:18 393.62 393.62 393.44 393.50 67.5K
13:19 393.60 393.68 393.56 393.56 67.5K
13:20 393.56 393.78 393.56 393.78 124.9K
13:21 393.79 393.82 393.74 393.80 70.5K
13:22 393.80 393.80 393.64 393.64 70.0K
13:23 393.64 393.66 393.62 393.62 56.5K
13:24 393.62 393.62 393.44 393.47 106.3K
13:25 393.41 393.45 393.40 393.45 79.7K
13:26 393.49 393.60 393.47 393.49 81.0K
13:27 393.48 393.50 393.42 393.42 65.5K
13:28 393.43 393.43 393.27 393.27 86.2K
13:29 393.28 393.28 393.23 393.23 37.9K
13:30 393.26 393.48 393.25 393.40 74.4K
13:31 393.42 393.46 393.37 393.37 75.3K
13:32 393.36 393.62 393.36 393.62 143.9K
13:33 393.63 393.77 393.62 393.74 66.8K
13:34 393.77 393.80 393.69 393.69 86.8K
13:35 393.70 393.75 393.70 393.73 85.9K
13:36 393.75 393.75 393.66 393.70 257.5K
13:37 393.71 393.71 393.49 393.58 102.7K
13:38 393.59 393.72 393.58 393.72 91.8K
13:39 393.66 393.67 393.55 393.61 75.8K
13:40 393.63 394.00 393.63 394.00 122.4K
13:41 394.00 394.00 393.83 393.83 104.4K
13:42 393.82 393.82 393.72 393.72 71.5K
13:43 393.73 393.74 393.57 393.57 65.1K
13:44 393.53 393.58 393.53 393.56 39.1K
13:45 393.55 393.68 393.54 393.63 50.3K
13:46 393.63 393.68 393.63 393.67 90.8K
13:47 393.68 393.76 393.68 393.72 65.6K
13:48 393.73 393.74 393.69 393.73 129.6K
13:49 393.73 393.73 393.61 393.68 51.7K
13:50 393.70 393.75 393.69 393.70 52.7K
13:51 393.71 393.81 393.66 393.81 68.3K
13:52 393.83 393.91 393.82 393.90 191.1K
13:53 393.92 393.94 393.85 393.92 66.4K
13:54 393.91 394.09 393.88 394.09 50.1K
13:55 394.18 394.39 394.18 394.37 113.9K
13:56 394.38 394.38 394.27 394.28 42.8K
13:57 394.27 394.40 394.24 394.39 55.8K
13:58 394.39 394.47 394.36 394.47 103.1K
13:59 394.47 394.57 394.47 394.57 85.6K
14:00 394.58 394.78 394.58 394.74 128.4K
14:01 394.71 394.76 394.70 394.71 130.7K
14:02 394.74 394.75 394.63 394.63 68.2K
14:03 394.59 394.75 394.51 394.75 91.1K
14:04 394.80 394.87 394.80 394.82 53.8K
14:05 394.85 394.87 394.77 394.77 55.1K
14:06 394.76 394.85 394.73 394.85 84.1K
14:07 394.84 395.02 394.84 395.02 40.9K
14:08 395.02 395.05 395.02 395.05 122.4K
14:09 395.00 395.00 394.89 394.91 50.2K
14:10 394.87 394.87 394.59 394.59 93.0K
14:11 394.60 394.87 394.60 394.86 53.2K
14:12 394.86 394.92 394.83 394.83 41.2K
14:13 394.80 394.83 394.79 394.80 49.6K
14:14 394.80 394.80 394.73 394.73 31.9K
14:15 394.75 394.75 394.65 394.69 40.4K
14:16 394.74 394.79 394.74 394.78 43.1K
14:17 394.86 394.86 394.78 394.78 49.8K
14:18 394.75 394.75 394.60 394.61 55.0K
14:19 394.61 394.63 394.55 394.61 55.0K
14:20 394.62 394.65 394.60 394.62 39.0K
14:21 394.60 394.60 394.54 394.56 36.2K
14:22 394.57 394.68 394.57 394.68 59.1K
14:23 394.63 394.71 394.63 394.71 65.5K
14:24 394.68 394.80 394.66 394.80 51.6K
14:25 394.85 394.96 394.85 394.96 58.7K
14:26 394.95 394.96 394.91 394.93 52.3K
14:27 394.92 395.06 394.92 395.00 92.5K
14:28 395.01 395.01 394.88 394.98 66.1K
14:29 394.96 395.02 394.96 395.00 67.3K
14:30 394.99 395.02 394.95 395.02 45.5K
14:31 395.12 395.18 395.08 395.18 76.5K
14:32 395.19 395.20 395.12 395.13 35.1K
14:33 395.12 395.14 395.10 395.10 40.6K
14:34 395.13 395.33 395.13 395.33 53.6K
14:35 395.35 395.42 395.33 395.40 45.4K
14:36 395.43 395.50 395.43 395.49 77.5K
14:37 395.52 395.52 395.33 395.33 72.3K
14:38 395.33 395.49 395.33 395.42 83.3K
14:39 395.42 395.46 395.41 395.41 65.7K
14:40 395.41 395.52 395.41 395.48 124.5K
14:41 395.50 395.63 395.49 395.61 116.0K
14:42 395.68 395.77 395.68 395.76 137.9K
14:43 395.74 395.85 395.74 395.85 60.9K
14:44 395.83 395.88 395.81 395.88 43.6K
14:45 395.92 395.92 395.87 395.90 53.9K
14:46 395.90 395.90 395.82 395.82 30.0K
14:47 395.79 395.94 395.79 395.92 61.3K
14:48 395.83 395.87 395.83 395.86 31.6K
14:49 395.87 395.94 395.86 395.94 80.7K
14:50 395.97 396.00 395.89 395.95 132.9K
14:51 395.96 395.96 395.88 395.91 74.6K
14:52 395.91 395.98 395.87 395.96 83.2K
14:53 395.96 396.09 395.95 396.09 63.5K
14:54 396.10 396.10 395.97 395.97 110.5K
14:55 395.97 395.99 395.91 395.93 38.4K
14:56 395.95 395.95 395.78 395.79 103.6K
14:57 395.78 395.84 395.71 395.74 86.1K
14:58 395.76 395.78 395.69 395.71 36.0K
14:59 395.72 395.73 395.66 395.66 153.8K
15:00 395.68 395.68 395.57 395.61 95.2K
15:01 395.63 395.63 395.50 395.52 106.3K
15:02 395.52 395.60 395.52 395.57 101.2K
15:03 395.58 395.58 395.47 395.51 45.6K
15:04 395.42 395.42 395.16 395.19 154.3K
15:05 395.21 395.28 395.18 395.19 48.9K
15:06 395.17 395.19 395.11 395.11 108.6K
15:07 395.13 395.34 395.11 395.34 104.5K
15:08 395.31 395.51 395.30 395.51 109.1K
15:09 395.58 395.60 395.55 395.59 72.2K
15:10 395.59 395.60 395.52 395.52 37.2K
15:11 395.55 395.60 395.51 395.60 152.2K
15:12 395.58 395.60 395.55 395.57 33.9K
15:13 395.56 395.58 395.54 395.58 47.1K
15:14 395.59 395.73 395.59 395.70 97.7K
15:15 395.68 395.68 395.56 395.58 84.6K
15:16 395.54 395.62 395.54 395.61 135.9K
15:17 395.61 395.66 395.58 395.66 91.0K
15:18 395.65 395.67 395.60 395.63 65.3K
15:19 395.65 395.65 395.46 395.46 68.3K
15:20 395.46 395.46 395.37 395.38 76.7K
15:21 395.37 395.42 395.33 395.33 96.4K
15:22 395.31 395.38 395.30 395.38 131.1K
15:23 395.37 395.47 395.37 395.44 71.0K
15:24 395.44 395.46 395.43 395.45 49.8K
15:25 395.46 395.48 395.42 395.47 81.3K
15:26 395.47 395.62 395.47 395.60 98.8K
15:27 395.64 395.65 395.56 395.57 139.5K
15:28 395.59 395.59 395.45 395.48 105.2K
15:29 395.50 395.50 395.39 395.45 64.0K
15:30 395.42 395.50 395.39 395.42 111.6K
15:31 395.46 395.47 395.43 395.44 102.4K
15:32 395.50 395.57 395.50 395.50 115.1K
15:33 395.51 395.61 395.51 395.59 88.8K
15:34 395.60 395.74 395.58 395.74 98.6K
15:35 395.75 395.79 395.75 395.78 64.7K
15:36 395.75 395.75 395.66 395.67 73.8K
15:37 395.66 395.79 395.65 395.79 224.7K
15:38 395.79 395.81 395.73 395.74 258.0K
15:39 395.83 395.90 395.83 395.84 172.9K
15:40 395.85 395.85 395.74 395.76 121.3K
15:41 395.76 395.76 395.60 395.62 96.7K
15:42 395.64 395.68 395.57 395.59 123.5K
15:43 395.54 395.61 395.54 395.58 135.6K
15:44 395.64 395.70 395.60 395.68 215.0K
15:45 395.73 395.74 395.63 395.64 153.2K
15:46 395.65 395.65 395.20 395.20 200.4K
15:47 395.22 395.31 395.22 395.29 125.2K
15:48 395.29 395.39 395.29 395.35 128.7K
15:49 395.33 395.65 395.33 395.65 268.6K
15:50 395.63 395.68 395.23 395.23 361.7K
15:51 395.24 395.24 395.18 395.18 145.9K
15:52 395.19 395.26 395.18 395.22 224.6K
15:53 395.23 395.25 395.04 395.04 286.9K
15:54 395.01 395.02 394.85 394.85 271.4K
15:55 394.94 395.16 394.94 395.16 444.6K
15:56 395.26 395.29 395.09 395.14 713.0K
15:57 395.16 395.40 395.16 395.40 639.2K
15:58 395.47 395.64 395.45 395.64 876.8K
15:59 395.62 395.98 395.62 395.87 11,465.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available