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
09:30 381.66 381.88 381.09 381.83 1,232.1K
09:31 381.84 382.00 381.67 381.72 474.8K
09:32 381.64 382.03 381.60 381.83 255.3K
09:33 381.80 382.26 381.65 381.93 206.8K
09:34 381.83 382.14 381.82 381.99 158.0K
09:35 381.77 381.92 381.11 381.11 175.1K
09:36 381.03 381.58 381.03 381.51 147.2K
09:37 381.43 381.57 381.18 381.20 134.9K
09:38 381.22 381.36 381.16 381.36 84.7K
09:39 381.61 381.61 381.10 381.21 124.4K
09:40 381.15 381.31 381.00 381.09 280.8K
09:41 380.77 380.94 380.61 380.89 309.8K
09:42 380.76 380.83 380.32 380.35 202.6K
09:43 380.28 380.63 380.20 380.63 178.2K
09:44 380.62 380.65 379.99 379.99 225.0K
09:45 380.05 380.53 380.05 380.53 152.4K
09:46 380.51 380.57 380.42 380.49 125.6K
09:47 380.48 380.48 380.01 380.13 108.8K
09:48 380.14 380.14 379.98 380.01 90.8K
09:49 379.94 379.94 379.30 379.30 254.4K
09:50 379.18 379.18 378.99 379.01 195.5K
09:51 378.96 379.02 378.49 378.50 185.2K
09:52 378.46 378.50 378.27 378.40 142.0K
09:53 378.33 378.52 378.27 378.39 198.7K
09:54 378.49 378.50 378.20 378.20 126.1K
09:55 378.40 378.66 378.40 378.53 177.5K
09:56 378.52 378.58 378.36 378.46 141.7K
09:57 378.38 378.57 378.38 378.43 126.3K
09:58 378.42 378.63 378.36 378.36 127.5K
09:59 378.37 378.71 378.37 378.54 236.6K
10:00 378.62 378.93 378.60 378.60 354.9K
10:01 378.55 378.74 378.42 378.49 309.5K
10:02 378.57 378.71 378.52 378.65 173.3K
10:03 378.63 378.69 378.54 378.54 154.5K
10:04 378.56 378.72 378.56 378.72 180.2K
10:05 378.80 378.95 378.55 378.55 295.5K
10:06 378.55 379.01 378.55 378.94 216.2K
10:07 378.91 378.94 378.55 378.60 131.4K
10:08 378.60 378.68 378.47 378.54 145.6K
10:09 378.55 378.55 378.44 378.44 147.2K
10:10 378.42 378.69 378.42 378.68 156.7K
10:11 378.61 378.70 378.44 378.64 194.7K
10:12 378.57 378.67 378.48 378.58 136.5K
10:13 378.61 378.70 378.60 378.69 99.5K
10:14 378.82 378.99 378.80 378.99 207.6K
10:15 379.02 379.15 378.94 378.94 228.5K
10:16 378.93 378.95 378.49 378.49 147.8K
10:17 378.43 378.86 378.43 378.86 179.1K
10:18 378.91 379.40 378.91 379.40 183.4K
10:19 379.23 379.31 378.98 378.98 143.3K
10:20 378.96 379.01 378.90 379.00 145.7K
10:21 378.99 379.31 378.99 379.23 188.0K
10:22 379.24 379.53 379.24 379.45 143.3K
10:23 379.42 379.53 379.40 379.40 169.7K
10:24 379.38 379.56 379.38 379.53 112.7K
10:25 379.51 379.51 379.25 379.25 139.2K
10:26 379.18 379.51 379.18 379.51 137.1K
10:27 379.50 379.50 379.13 379.13 88.9K
10:28 379.00 379.05 378.89 378.89 107.0K
10:29 378.86 378.86 378.60 378.60 203.7K
10:30 378.59 378.59 378.42 378.42 391.8K
10:31 378.46 378.49 378.22 378.24 218.1K
10:32 378.26 378.38 378.26 378.30 118.2K
10:33 378.26 378.27 378.03 378.03 199.5K
10:34 377.94 377.99 377.79 377.86 306.2K
10:35 377.84 377.87 377.39 377.52 288.2K
10:36 377.48 377.67 377.46 377.67 153.2K
10:37 377.62 377.68 377.52 377.67 198.1K
10:38 377.66 377.85 377.57 377.85 128.8K
10:39 377.91 378.00 377.75 378.00 148.3K
10:40 377.99 378.16 377.97 378.16 211.5K
10:41 378.09 378.16 377.98 377.98 123.2K
10:42 377.98 378.16 377.93 378.16 246.7K
10:43 378.24 378.49 378.23 378.33 154.2K
10:44 378.36 378.52 378.36 378.52 126.2K
10:45 378.53 378.69 378.53 378.69 151.6K
10:46 378.67 378.67 378.45 378.60 144.1K
10:47 378.64 378.79 378.62 378.77 132.0K
10:48 378.77 378.77 378.65 378.65 173.6K
10:49 378.68 378.72 378.49 378.51 146.7K
10:50 378.52 378.68 378.52 378.57 310.3K
10:51 378.57 378.69 378.53 378.60 158.2K
10:52 378.61 378.76 378.49 378.76 180.4K
10:53 378.78 378.90 378.78 378.89 179.9K
10:54 378.90 378.90 378.39 378.39 616.7K
10:55 378.37 378.41 378.16 378.20 290.4K
10:56 378.20 378.90 378.18 378.85 150.0K
10:57 378.88 379.32 378.85 379.30 219.4K
10:58 379.27 379.32 378.88 379.10 132.3K
10:59 379.09 379.14 378.88 378.88 176.5K
11:00 378.91 379.05 378.71 378.85 108.3K
11:01 378.91 379.05 378.84 378.84 99.3K
11:02 378.86 378.90 378.68 378.90 206.8K
11:03 378.91 379.31 378.91 379.31 193.9K
11:04 379.31 379.74 379.31 379.66 124.5K
11:05 379.71 380.06 379.67 380.06 141.2K
11:06 380.00 380.04 379.98 380.04 183.4K
11:07 380.13 380.15 379.85 379.90 140.4K
11:08 379.90 380.21 379.90 380.13 60.0K
11:09 380.11 380.27 380.06 380.13 126.7K
11:10 380.10 380.26 380.10 380.26 130.8K
11:11 380.28 380.41 380.28 380.34 183.9K
11:12 380.31 380.31 380.08 380.08 157.1K
11:13 379.97 379.97 379.73 379.79 178.7K
11:14 379.81 379.99 379.80 379.91 135.9K
11:15 379.90 379.90 379.70 379.83 130.2K
11:16 379.83 379.85 379.35 379.35 502.0K
11:17 379.42 379.60 379.04 379.60 204.4K
11:18 379.70 379.90 379.63 379.83 146.1K
11:19 379.84 379.93 379.67 379.80 205.9K
11:20 379.74 380.42 379.74 380.42 228.3K
11:21 380.42 380.42 379.96 379.96 199.8K
11:22 379.98 380.02 379.67 379.67 234.3K
11:23 379.58 380.03 379.58 379.94 184.7K
11:24 380.08 380.24 379.93 380.00 233.2K
11:25 380.04 380.47 380.04 380.20 183.6K
11:26 380.21 380.37 380.11 380.11 164.0K
11:27 380.13 380.58 380.04 380.58 200.0K
11:28 380.58 380.63 380.47 380.62 158.5K
11:29 380.59 380.59 380.31 380.40 160.8K
11:30 380.38 380.56 380.06 380.42 211.0K
11:31 380.41 380.48 380.22 380.44 268.0K
11:32 380.48 380.48 380.18 380.23 253.2K
11:33 380.28 380.40 380.16 380.26 349.3K
11:34 380.39 380.50 380.35 380.36 281.1K
11:35 380.27 380.27 379.75 379.75 390.2K
11:36 379.60 379.86 379.57 379.86 268.6K
11:37 379.86 379.86 379.37 379.37 244.4K
11:38 379.35 379.55 379.08 379.55 292.0K
11:39 379.54 379.76 379.54 379.74 199.6K
11:40 379.79 380.04 379.70 379.94 362.5K
11:41 379.90 380.24 379.90 379.91 167.3K
11:42 379.94 380.08 379.65 379.74 267.4K
11:43 379.59 379.67 379.50 379.67 127.2K
11:44 379.69 379.74 379.54 379.62 82.9K
11:45 379.65 379.96 379.65 379.86 190.8K
11:46 379.80 379.80 379.33 379.38 159.7K
11:47 379.46 379.60 379.46 379.56 113.7K
11:48 379.53 379.61 379.36 379.49 151.6K
11:49 379.42 379.90 379.42 379.89 92.5K
11:50 379.98 380.27 379.95 380.20 178.0K
11:51 380.27 380.41 380.26 380.26 90.3K
11:52 380.20 380.20 379.83 379.86 81.4K
11:53 379.92 380.04 379.82 380.04 78.9K
11:54 380.03 380.33 380.03 380.33 97.9K
11:55 380.11 380.29 379.64 379.67 403.0K
11:56 379.54 379.76 379.45 379.53 288.5K
11:57 379.51 379.74 379.46 379.46 156.3K
11:58 379.52 379.52 379.18 379.46 120.3K
11:59 379.43 379.48 379.19 379.32 154.6K
12:00 379.18 379.18 378.92 379.05 99.4K
12:01 379.30 379.58 379.30 379.58 108.5K
12:02 379.60 379.66 379.37 379.40 135.7K
12:03 379.41 379.42 379.36 379.38 99.6K
12:04 379.39 379.68 379.39 379.66 64.5K
12:05 379.65 380.08 379.65 379.96 96.6K
12:06 380.02 380.43 380.02 380.43 129.5K
12:07 380.58 380.78 380.57 380.78 100.6K
12:08 380.81 380.81 380.64 380.64 78.7K
12:09 380.58 380.75 380.58 380.74 85.7K
12:10 380.78 381.03 380.77 381.03 137.3K
12:11 380.97 381.07 380.69 381.07 113.0K
12:12 381.16 381.32 381.16 381.18 191.1K
12:13 381.24 381.42 381.24 381.42 101.7K
12:14 381.40 381.49 381.25 381.28 103.9K
12:15 381.29 381.29 380.99 380.99 100.4K
12:16 380.89 380.95 380.71 380.74 98.2K
12:17 380.73 380.95 380.72 380.95 81.4K
12:18 380.92 381.00 380.85 380.88 127.9K
12:19 380.85 381.09 380.85 380.99 174.7K
12:20 381.00 381.00 380.64 380.64 107.4K
12:21 380.51 380.71 380.50 380.70 175.8K
12:22 380.69 380.77 380.69 380.76 85.9K
12:23 380.83 380.85 380.77 380.81 189.2K
12:24 380.83 380.97 380.83 380.96 96.8K
12:25 380.93 381.02 380.93 381.02 79.4K
12:26 381.03 381.06 380.99 381.02 268.0K
12:27 381.07 381.07 380.98 380.98 158.8K
12:28 381.04 381.20 381.01 381.12 147.7K
12:29 381.13 381.21 381.09 381.11 92.5K
12:30 381.10 381.24 381.07 381.23 113.4K
12:31 381.21 381.25 381.09 381.09 61.1K
12:32 381.10 381.17 381.05 381.14 74.6K
12:33 381.14 381.31 381.10 381.21 192.8K
12:34 381.09 381.19 381.02 381.16 78.5K
12:35 381.16 381.16 380.99 381.01 105.1K
12:36 381.02 381.23 381.01 381.23 117.1K
12:37 381.19 381.42 381.18 381.41 167.0K
12:38 381.40 381.55 381.40 381.53 46.3K
12:39 381.53 381.64 381.53 381.62 54.3K
12:40 381.65 382.01 381.65 381.95 146.5K
12:41 381.96 381.98 381.89 381.98 133.9K
12:42 381.93 381.95 381.87 381.87 82.8K
12:43 381.96 382.12 381.96 382.12 72.3K
12:44 382.14 382.24 382.10 382.10 108.9K
12:45 382.10 382.10 381.96 381.96 125.3K
12:46 381.94 381.95 381.77 381.80 191.4K
12:47 381.81 381.91 381.65 381.91 155.8K
12:48 381.94 382.12 381.94 382.12 82.1K
12:49 382.15 382.26 382.15 382.19 129.9K
12:50 382.21 382.37 382.21 382.37 143.7K
12:51 382.37 382.49 382.37 382.49 129.2K
12:52 382.47 382.62 382.47 382.60 120.4K
12:53 382.55 382.55 382.34 382.38 89.6K
12:54 382.30 382.34 382.26 382.32 75.1K
12:55 382.37 382.43 382.24 382.24 151.9K
12:56 382.20 382.20 381.90 381.90 94.5K
12:57 381.90 381.94 381.87 381.91 76.2K
12:58 381.83 382.00 381.83 382.00 96.5K
12:59 382.01 382.12 382.01 382.12 133.1K
13:00 382.09 382.12 382.02 382.11 133.9K
13:01 382.07 382.17 382.05 382.07 81.3K
13:02 382.06 382.07 381.92 381.96 133.2K
13:03 381.94 382.03 381.92 382.02 74.6K
13:04 381.98 382.02 381.96 381.98 79.8K
13:05 381.99 382.01 381.79 381.86 55.7K
13:06 381.85 381.85 381.70 381.71 137.6K
13:07 381.69 381.70 381.60 381.63 117.2K
13:08 381.57 381.90 381.55 381.90 128.9K
13:09 381.91 381.93 381.75 381.82 43.4K
13:10 381.80 382.06 381.80 381.92 98.8K
13:11 381.83 381.89 381.78 381.85 58.9K
13:12 381.86 382.05 381.83 381.98 157.5K
13:13 381.89 381.99 381.79 381.96 152.8K
13:14 381.97 381.97 381.72 381.78 102.3K
13:15 381.73 381.75 381.46 381.48 130.9K
13:16 381.46 381.46 381.37 381.42 57.3K
13:17 381.41 381.42 381.34 381.42 58.6K
13:18 381.43 381.47 381.39 381.44 217.0K
13:19 381.45 381.56 381.44 381.53 101.0K
13:20 381.53 381.69 381.51 381.69 130.7K
13:21 381.71 381.73 381.59 381.67 140.8K
13:22 381.65 381.70 381.57 381.57 65.0K
13:23 381.54 381.62 381.47 381.62 106.6K
13:24 381.60 381.62 381.49 381.55 55.0K
13:25 381.55 381.56 381.50 381.55 61.0K
13:26 381.59 381.59 381.48 381.53 65.8K
13:27 381.51 381.56 381.43 381.43 60.7K
13:28 381.43 381.43 381.35 381.37 67.1K
13:29 381.37 381.41 381.35 381.37 38.3K
13:30 381.37 381.46 381.35 381.42 55.0K
13:31 381.41 381.41 381.30 381.37 44.5K
13:32 381.34 381.38 381.25 381.25 62.1K
13:33 381.25 381.25 381.21 381.21 89.4K
13:34 381.17 381.17 381.02 381.11 109.4K
13:35 381.12 381.53 381.10 381.53 132.3K
13:36 381.54 381.62 381.53 381.54 112.6K
13:37 381.55 381.75 381.53 381.75 108.0K
13:38 381.69 381.77 381.63 381.77 103.7K
13:39 381.78 381.89 381.76 381.76 72.7K
13:40 381.71 381.71 381.54 381.56 86.4K
13:41 381.57 381.66 381.57 381.61 42.3K
13:42 381.61 381.61 381.45 381.54 124.6K
13:43 381.59 381.67 381.50 381.52 84.0K
13:44 381.51 381.51 381.34 381.34 75.3K
13:45 381.33 381.52 381.30 381.52 125.5K
13:46 381.54 381.61 381.50 381.51 80.4K
13:47 381.52 381.52 381.43 381.43 50.6K
13:48 381.41 381.55 381.35 381.53 104.9K
13:49 381.60 381.73 381.60 381.71 90.9K
13:50 381.66 381.66 381.55 381.56 123.3K
13:51 381.56 381.56 381.46 381.48 93.6K
13:52 381.44 381.44 381.31 381.31 82.7K
13:53 381.30 381.37 381.27 381.37 110.7K
13:54 381.41 381.44 381.40 381.42 76.4K
13:55 381.41 381.53 381.39 381.52 73.8K
13:56 381.51 381.55 381.32 381.32 71.2K
13:57 381.32 381.35 381.30 381.34 63.5K
13:58 381.28 381.28 381.20 381.20 49.7K
13:59 381.19 381.28 381.19 381.28 50.9K
14:00 381.28 381.38 381.28 381.38 103.4K
14:01 381.37 381.45 381.34 381.45 82.8K
14:02 381.50 381.56 381.50 381.52 42.2K
14:03 381.53 381.58 381.48 381.58 44.6K
14:04 381.56 381.67 381.55 381.67 131.6K
14:05 381.63 381.63 381.55 381.63 151.7K
14:06 381.61 381.88 381.61 381.87 189.8K
14:07 381.96 382.18 381.96 382.08 68.7K
14:08 382.04 382.09 382.03 382.03 286.1K
14:09 381.99 381.99 381.89 381.89 48.2K
14:10 381.90 381.91 381.72 381.72 55.8K
14:11 381.71 381.83 381.71 381.82 50.9K
14:12 381.80 381.81 381.73 381.78 66.3K
14:13 381.77 381.79 381.71 381.71 48.1K
14:14 381.68 381.78 381.68 381.78 65.9K
14:15 381.76 381.77 381.71 381.77 64.7K
14:16 381.76 381.81 381.74 381.81 75.8K
14:17 381.80 381.86 381.74 381.86 82.2K
14:18 381.81 381.81 381.70 381.70 53.2K
14:19 381.61 381.75 381.61 381.67 68.4K
14:20 381.65 381.65 381.54 381.57 47.6K
14:21 381.56 381.62 381.55 381.62 35.3K
14:22 381.67 381.83 381.67 381.83 103.6K
14:23 381.86 381.87 381.75 381.75 76.9K
14:24 381.73 381.73 381.62 381.64 60.5K
14:25 381.63 381.64 381.50 381.50 82.0K
14:26 381.49 381.49 381.16 381.20 90.7K
14:27 381.20 381.31 381.20 381.30 66.0K
14:28 381.31 381.34 381.27 381.30 55.8K
14:29 381.30 381.37 381.29 381.37 68.4K
14:30 381.33 381.43 381.27 381.43 71.7K
14:31 381.46 381.51 381.43 381.51 48.5K
14:32 381.49 381.61 381.49 381.61 42.6K
14:33 381.64 381.68 381.63 381.68 84.9K
14:34 381.69 381.69 381.60 381.64 61.3K
14:35 381.70 381.74 381.69 381.72 147.1K
14:36 381.72 381.88 381.71 381.88 94.3K
14:37 381.91 381.93 381.89 381.89 61.4K
14:38 381.89 381.89 381.80 381.85 66.4K
14:39 381.83 381.88 381.79 381.84 131.5K
14:40 381.82 381.83 381.77 381.80 40.9K
14:41 381.79 381.79 381.64 381.70 63.7K
14:42 381.74 381.81 381.68 381.81 71.0K
14:43 381.81 381.87 381.78 381.87 35.7K
14:44 381.89 381.98 381.89 381.97 68.2K
14:45 381.96 381.96 381.79 381.79 107.8K
14:46 381.79 381.86 381.79 381.86 68.1K
14:47 381.88 381.89 381.83 381.87 152.5K
14:48 381.91 381.94 381.91 381.94 69.0K
14:49 381.97 382.09 381.97 382.09 118.5K
14:50 382.12 382.21 382.09 382.21 75.0K
14:51 382.20 382.20 382.17 382.17 46.6K
14:52 382.17 382.17 382.09 382.10 46.5K
14:53 382.09 382.12 382.04 382.04 58.6K
14:54 382.05 382.17 382.03 382.12 118.5K
14:55 382.14 382.22 382.11 382.21 129.7K
14:56 382.20 382.28 382.20 382.27 44.1K
14:57 382.26 382.26 382.12 382.14 113.0K
14:58 382.14 382.26 382.14 382.26 73.2K
14:59 382.25 382.32 382.25 382.25 76.8K
15:00 382.24 382.25 382.07 382.07 138.3K
15:01 382.02 382.21 382.02 382.12 61.9K
15:02 382.11 382.25 382.07 382.23 75.2K
15:03 382.30 382.50 382.30 382.45 205.8K
15:04 382.47 382.47 382.14 382.14 93.0K
15:05 382.06 382.09 382.00 382.09 102.0K
15:06 382.13 382.21 382.08 382.10 56.1K
15:07 382.10 382.10 381.98 381.99 85.1K
15:08 382.00 382.00 381.79 381.84 94.4K
15:09 381.78 381.90 381.78 381.90 91.6K
15:10 381.90 381.92 381.82 381.83 87.1K
15:11 381.83 381.86 381.81 381.85 80.0K
15:12 381.83 381.83 381.59 381.67 135.9K
15:13 381.66 381.71 381.66 381.68 85.3K
15:14 381.64 381.66 381.59 381.65 168.1K
15:15 381.66 381.66 381.53 381.58 179.3K
15:16 381.60 381.73 381.60 381.70 216.5K
15:17 381.65 381.66 381.43 381.47 110.3K
15:18 381.50 381.56 381.50 381.55 101.0K
15:19 381.55 381.72 381.55 381.72 168.2K
15:20 381.73 381.73 381.66 381.66 96.4K
15:21 381.66 381.75 381.60 381.75 91.5K
15:22 381.73 381.92 381.73 381.90 113.7K
15:23 381.87 381.89 381.85 381.85 81.6K
15:24 381.82 381.87 381.82 381.87 94.9K
15:25 381.87 381.87 381.83 381.83 44.3K
15:26 381.86 381.93 381.86 381.92 88.6K
15:27 381.92 381.94 381.90 381.90 112.8K
15:28 381.90 381.99 381.90 381.95 120.1K
15:29 381.93 382.13 381.92 382.11 158.2K
15:30 382.09 382.11 381.87 381.87 167.5K
15:31 381.75 381.75 381.66 381.72 175.1K
15:32 381.70 381.87 381.67 381.87 127.2K
15:33 381.81 381.81 381.74 381.81 70.1K
15:34 381.78 381.78 381.68 381.68 77.7K
15:35 381.70 381.84 381.68 381.80 147.7K
15:36 381.79 381.84 381.75 381.76 92.8K
15:37 381.78 381.93 381.77 381.85 101.5K
15:38 381.82 381.95 381.82 381.90 244.2K
15:39 381.83 381.89 381.77 381.89 296.9K
15:40 381.88 381.89 381.80 381.89 152.2K
15:41 381.90 381.95 381.89 381.90 293.8K
15:42 381.91 382.00 381.91 381.93 119.9K
15:43 381.93 381.96 381.91 381.91 104.5K
15:44 381.92 381.92 381.83 381.87 111.6K
15:45 381.88 381.88 381.77 381.85 240.6K
15:46 381.92 381.92 381.84 381.92 160.5K
15:47 381.93 382.01 381.92 381.97 224.9K
15:48 381.96 382.04 381.89 381.92 202.6K
15:49 381.92 381.92 381.81 381.81 290.6K
15:50 381.83 381.83 381.44 381.49 388.1K
15:51 381.54 381.84 381.50 381.84 217.4K
15:52 381.93 381.99 381.91 381.96 214.5K
15:53 382.01 382.10 381.96 382.00 262.8K
15:54 382.04 382.10 381.96 382.01 347.4K
15:55 381.98 382.16 381.97 382.10 428.7K
15:56 382.08 382.21 382.00 382.04 401.7K
15:57 382.08 382.21 382.05 382.15 484.3K
15:58 382.09 382.16 381.94 381.94 1,053.3K
15:59 382.02 382.02 381.78 381.83 8,077.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available