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
09:30 389.73 394.67 389.73 394.54 3,441.1K
09:31 394.56 395.13 394.54 394.70 887.3K
09:32 394.80 395.70 394.57 395.70 654.8K
09:33 395.38 396.37 395.20 396.37 505.7K
09:34 396.46 396.92 396.29 396.66 397.7K
09:35 396.61 396.65 395.81 396.13 315.8K
09:36 395.97 396.71 395.77 396.71 849.4K
09:37 396.74 396.74 396.24 396.53 570.9K
09:38 396.50 397.10 396.50 397.10 382.5K
09:39 397.24 397.35 396.70 396.70 422.9K
09:40 396.73 397.14 396.72 397.09 448.3K
09:41 396.95 397.05 396.73 396.94 334.9K
09:42 396.85 396.85 396.31 396.73 364.1K
09:43 396.67 396.67 396.05 396.05 292.8K
09:44 395.92 395.99 395.82 395.82 491.1K
09:45 395.90 395.92 395.61 395.66 232.8K
09:46 395.83 395.95 395.78 395.95 304.9K
09:47 396.03 396.34 396.03 396.34 256.6K
09:48 396.32 396.58 396.32 396.32 250.6K
09:49 396.29 396.40 396.22 396.32 202.5K
09:50 396.28 396.29 395.77 395.77 230.0K
09:51 395.67 396.42 395.67 396.42 380.6K
09:52 396.37 396.37 396.16 396.25 181.0K
09:53 396.21 396.39 396.19 396.38 258.2K
09:54 396.31 396.49 396.31 396.46 229.5K
09:55 396.39 396.39 396.20 396.26 220.9K
09:56 396.19 396.42 395.96 396.07 633.3K
09:57 396.06 396.30 395.99 396.22 261.5K
09:58 396.18 396.29 396.03 396.23 318.0K
09:59 396.27 396.27 395.98 396.01 257.9K
10:00 396.09 396.23 396.02 396.17 378.0K
10:01 396.05 396.05 395.58 395.76 319.5K
10:02 395.72 396.42 395.72 396.42 298.1K
10:03 396.41 396.52 396.41 396.52 475.7K
10:04 396.44 396.67 396.28 396.61 283.2K
10:05 396.62 396.83 396.57 396.66 386.6K
10:06 396.74 397.29 396.74 397.16 342.6K
10:07 397.26 397.59 397.24 397.59 230.2K
10:08 397.57 397.68 397.45 397.54 299.9K
10:09 397.50 397.92 397.50 397.71 385.4K
10:10 397.70 397.77 397.52 397.75 254.7K
10:11 397.67 397.70 397.32 397.32 380.9K
10:12 397.28 397.45 397.18 397.18 417.6K
10:13 397.22 397.51 397.17 397.51 342.0K
10:14 397.55 397.56 397.40 397.43 390.6K
10:15 397.46 397.74 397.46 397.61 227.3K
10:16 397.61 397.78 397.61 397.77 308.3K
10:17 397.79 397.79 397.61 397.64 218.4K
10:18 397.63 397.63 397.42 397.47 359.9K
10:19 397.48 397.48 397.30 397.34 291.0K
10:20 397.35 397.51 397.35 397.43 125.1K
10:21 397.51 397.56 397.30 397.56 427.3K
10:22 397.58 397.73 397.46 397.73 506.5K
10:23 397.68 397.94 397.68 397.94 273.9K
10:24 398.05 398.33 398.05 398.33 270.6K
10:25 398.37 398.59 398.33 398.57 213.8K
10:26 398.53 398.69 398.53 398.69 290.1K
10:27 398.65 398.76 398.60 398.76 382.5K
10:28 398.75 398.82 398.60 398.82 446.6K
10:29 398.77 398.85 398.68 398.68 287.5K
10:30 398.65 398.85 398.65 398.85 375.6K
10:31 398.81 399.08 398.81 399.04 1,699.0K
10:32 399.09 399.34 399.02 399.34 250.9K
10:33 399.36 399.68 399.36 399.49 368.4K
10:34 399.56 399.56 399.24 399.25 208.3K
10:35 399.10 399.16 398.99 399.14 355.6K
10:36 399.18 399.27 399.10 399.24 298.0K
10:37 399.23 399.29 399.14 399.14 377.7K
10:38 399.19 399.19 398.77 398.77 232.6K
10:39 398.76 398.76 398.43 398.47 261.5K
10:40 398.44 398.58 398.44 398.57 157.9K
10:41 398.64 398.78 398.58 398.75 204.1K
10:42 398.75 398.78 398.51 398.51 209.1K
10:43 398.49 398.49 398.22 398.25 223.3K
10:44 398.24 398.24 398.11 398.11 308.9K
10:45 398.05 398.08 397.99 398.07 211.0K
10:46 398.05 398.17 398.05 398.15 212.4K
10:47 398.12 398.27 398.08 398.27 226.6K
10:48 398.28 398.32 398.10 398.25 212.6K
10:49 398.26 398.33 398.23 398.23 244.8K
10:50 398.27 398.62 398.25 398.62 205.3K
10:51 398.62 398.81 398.62 398.65 221.7K
10:52 398.66 398.78 398.63 398.78 129.6K
10:53 398.79 398.84 398.75 398.75 167.1K
10:54 398.84 399.27 398.84 399.24 309.9K
10:55 399.22 399.32 399.03 399.32 369.2K
10:56 399.36 399.39 399.30 399.38 252.0K
10:57 399.37 399.40 399.16 399.27 196.9K
10:58 399.29 399.33 399.14 399.33 289.9K
10:59 399.39 399.55 399.21 399.21 535.3K
11:00 399.22 399.22 399.06 399.18 206.2K
11:01 399.15 399.45 399.15 399.43 131.1K
11:02 399.45 399.68 399.45 399.65 241.0K
11:03 399.69 399.69 399.55 399.63 323.8K
11:04 399.63 399.75 399.57 399.57 402.5K
11:05 399.52 399.54 399.33 399.33 257.6K
11:06 399.31 399.31 399.06 399.15 153.3K
11:07 399.12 399.19 399.08 399.09 164.6K
11:08 399.08 399.31 399.07 399.22 179.2K
11:09 399.22 399.22 399.06 399.12 193.4K
11:10 399.14 399.14 398.99 399.05 229.3K
11:11 399.00 399.09 398.98 398.98 143.3K
11:12 399.00 399.12 398.98 399.03 360.4K
11:13 399.09 399.29 399.09 399.29 184.1K
11:14 399.33 399.47 399.31 399.34 277.4K
11:15 399.33 399.41 399.25 399.41 172.6K
11:16 399.40 399.48 399.38 399.41 160.5K
11:17 399.41 399.54 399.40 399.54 167.4K
11:18 399.57 399.64 399.50 399.50 162.7K
11:19 399.52 399.52 399.27 399.30 210.6K
11:20 399.28 399.38 399.18 399.38 262.8K
11:21 399.37 399.40 399.35 399.39 172.0K
11:22 399.28 399.29 399.22 399.26 136.0K
11:23 399.26 399.39 399.26 399.36 164.5K
11:24 399.36 399.38 399.34 399.36 148.2K
11:25 399.40 399.59 399.40 399.58 209.2K
11:26 399.61 399.61 399.50 399.51 142.1K
11:27 399.48 399.48 399.36 399.41 240.6K
11:28 399.44 399.65 399.44 399.65 237.0K
11:29 399.63 399.74 399.63 399.74 323.6K
11:30 399.77 399.81 399.70 399.71 221.4K
11:31 399.74 399.79 399.65 399.79 246.1K
11:32 399.80 400.00 399.77 399.98 323.3K
11:33 400.02 400.18 400.02 400.07 190.7K
11:34 400.07 400.18 400.04 400.18 285.6K
11:35 400.16 400.21 400.11 400.15 264.1K
11:36 400.15 400.15 399.88 399.88 222.1K
11:37 399.76 399.76 399.54 399.54 199.7K
11:38 399.48 399.57 399.43 399.56 254.8K
11:39 399.53 399.53 399.42 399.47 112.7K
11:40 399.44 399.44 399.28 399.38 225.4K
11:41 399.36 399.38 399.25 399.31 266.4K
11:42 399.37 399.40 399.28 399.33 289.1K
11:43 399.33 399.34 399.16 399.16 224.6K
11:44 399.02 399.04 398.91 399.04 183.9K
11:45 399.08 399.14 399.08 399.11 128.1K
11:46 399.11 399.19 399.07 399.18 94.0K
11:47 399.19 399.26 399.15 399.19 176.6K
11:48 399.14 399.27 399.11 399.27 528.8K
11:49 399.28 399.29 399.23 399.23 113.7K
11:50 399.22 399.26 399.16 399.25 156.9K
11:51 399.21 399.24 399.13 399.13 189.2K
11:52 399.15 399.26 399.15 399.26 106.4K
11:53 399.23 399.33 399.19 399.32 138.9K
11:54 399.28 399.54 399.28 399.52 162.3K
11:55 399.51 399.55 399.46 399.50 172.9K
11:56 399.47 399.48 399.39 399.48 206.9K
11:57 399.44 399.50 399.19 399.20 203.7K
11:58 399.20 399.20 399.05 399.05 170.7K
11:59 399.00 399.06 398.97 398.98 237.8K
12:00 398.91 399.21 398.91 399.16 199.8K
12:01 399.13 399.44 399.13 399.42 112.0K
12:02 399.44 399.57 399.36 399.55 186.2K
12:03 399.53 399.53 399.43 399.53 141.8K
12:04 399.54 399.55 399.35 399.36 110.0K
12:05 399.37 399.47 399.37 399.40 111.2K
12:06 399.39 399.42 399.32 399.34 111.4K
12:07 399.36 399.38 399.26 399.27 170.3K
12:08 399.29 399.40 399.25 399.36 231.5K
12:09 399.35 399.60 399.35 399.57 225.7K
12:10 399.59 399.61 399.45 399.45 402.4K
12:11 399.42 399.45 399.33 399.33 185.6K
12:12 399.30 399.30 399.17 399.18 122.9K
12:13 399.07 399.18 399.05 399.18 129.1K
12:14 399.18 399.30 399.14 399.15 199.5K
12:15 399.15 399.31 399.15 399.31 117.4K
12:16 399.30 399.35 399.26 399.31 169.8K
12:17 399.29 399.29 399.16 399.16 149.7K
12:18 399.19 399.29 399.19 399.27 101.2K
12:19 399.24 399.29 399.15 399.29 134.8K
12:20 399.31 399.33 399.27 399.27 172.0K
12:21 399.26 399.27 399.19 399.19 77.7K
12:22 399.13 399.26 399.11 399.14 140.9K
12:23 399.24 399.28 399.21 399.24 135.0K
12:24 399.27 399.35 399.20 399.24 210.4K
12:25 399.26 399.26 399.07 399.07 177.0K
12:26 399.08 399.28 399.08 399.28 216.8K
12:27 399.29 399.36 399.27 399.36 137.7K
12:28 399.39 399.45 399.37 399.42 185.6K
12:29 399.41 399.43 399.35 399.38 149.7K
12:30 399.36 399.56 399.36 399.56 139.5K
12:31 399.56 399.90 399.56 399.88 280.0K
12:32 399.91 400.01 399.89 400.01 181.6K
12:33 399.99 399.99 399.87 399.87 189.6K
12:34 399.89 399.98 399.89 399.98 198.6K
12:35 399.89 399.90 399.82 399.90 199.4K
12:36 399.95 400.00 399.93 399.96 207.4K
12:37 399.95 399.97 399.88 399.91 165.7K
12:38 399.93 399.95 399.71 399.71 188.7K
12:39 399.69 399.70 399.63 399.70 220.6K
12:40 399.68 399.68 399.51 399.55 100.5K
12:41 399.55 399.55 399.50 399.52 102.1K
12:42 399.48 399.61 399.47 399.53 175.7K
12:43 399.48 399.53 399.45 399.45 176.8K
12:44 399.46 399.49 399.41 399.42 246.8K
12:45 399.40 399.40 399.28 399.35 220.5K
12:46 399.33 399.33 399.25 399.26 133.7K
12:47 399.27 399.31 399.20 399.21 134.1K
12:48 399.22 399.39 399.22 399.39 66.5K
12:49 399.38 399.45 399.33 399.43 305.2K
12:50 399.44 399.51 399.44 399.50 147.5K
12:51 399.52 399.62 399.52 399.56 133.2K
12:52 399.60 399.60 399.51 399.53 137.6K
12:53 399.45 399.46 399.29 399.29 136.3K
12:54 399.29 399.36 399.28 399.35 164.1K
12:55 399.37 399.41 399.36 399.38 108.6K
12:56 399.37 399.45 399.35 399.41 170.5K
12:57 399.41 399.43 399.38 399.42 170.5K
12:58 399.45 399.56 399.44 399.56 87.3K
12:59 399.61 399.70 399.57 399.58 221.9K
13:00 399.58 399.62 399.54 399.60 169.0K
13:01 399.61 399.68 399.60 399.60 152.9K
13:02 399.59 399.70 399.58 399.65 146.6K
13:03 399.66 399.68 399.61 399.65 93.7K
13:04 399.65 399.65 399.60 399.60 249.5K
13:05 399.60 399.60 399.54 399.56 133.8K
13:06 399.59 399.63 399.53 399.62 119.6K
13:07 399.62 399.73 399.62 399.70 155.4K
13:08 399.69 399.76 399.69 399.76 97.5K
13:09 399.75 399.80 399.73 399.79 226.0K
13:10 399.77 399.77 399.63 399.63 98.2K
13:11 399.62 399.63 399.53 399.62 111.5K
13:12 399.62 399.73 399.62 399.73 147.3K
13:13 399.73 399.74 399.56 399.56 252.1K
13:14 399.52 399.52 399.22 399.22 349.3K
13:15 399.26 399.29 399.24 399.27 334.4K
13:16 399.27 399.32 399.27 399.29 258.2K
13:17 399.31 399.47 399.30 399.47 434.0K
13:18 399.47 399.51 399.47 399.48 245.0K
13:19 399.49 399.57 399.47 399.57 140.8K
13:20 399.56 399.56 399.34 399.34 82.6K
13:21 399.33 399.34 399.26 399.34 247.3K
13:22 399.37 399.42 399.35 399.39 145.4K
13:23 399.37 399.40 399.37 399.38 68.1K
13:24 399.36 399.38 399.17 399.19 137.8K
13:25 399.18 399.18 399.11 399.11 80.9K
13:26 399.13 399.13 399.01 399.04 56.7K
13:27 399.06 399.12 399.05 399.10 51.0K
13:28 399.10 399.12 399.08 399.11 102.4K
13:29 399.11 399.12 399.01 399.06 68.2K
13:30 399.05 399.19 399.05 399.18 97.6K
13:31 399.18 399.24 399.18 399.23 42.5K
13:32 399.22 399.24 399.14 399.16 100.9K
13:33 399.17 399.17 398.91 398.95 329.2K
13:34 398.96 399.06 398.96 398.99 188.7K
13:35 398.97 399.04 398.95 399.04 98.8K
13:36 399.09 399.09 398.87 398.91 129.3K
13:37 398.93 398.93 398.85 398.85 86.6K
13:38 398.86 398.86 398.78 398.81 220.3K
13:39 398.81 398.81 398.69 398.69 168.9K
13:40 398.66 398.67 398.49 398.53 289.2K
13:41 398.53 398.54 398.46 398.54 170.9K
13:42 398.52 398.52 398.46 398.46 299.8K
13:43 398.46 398.46 398.26 398.26 176.4K
13:44 398.24 398.24 398.16 398.17 119.6K
13:45 398.18 398.24 398.18 398.22 216.2K
13:46 398.22 398.22 398.14 398.15 188.8K
13:47 398.11 398.15 398.00 398.05 561.4K
13:48 398.05 398.40 398.05 398.40 289.0K
13:49 398.39 398.52 398.39 398.47 171.4K
13:50 398.48 398.48 398.42 398.45 121.2K
13:51 398.47 398.55 398.47 398.55 245.9K
13:52 398.56 398.59 398.50 398.59 197.1K
13:53 398.60 398.61 398.39 398.39 172.8K
13:54 398.38 398.39 398.31 398.37 144.0K
13:55 398.38 398.42 398.37 398.42 189.1K
13:56 398.47 398.55 398.47 398.54 224.8K
13:57 398.56 398.60 398.56 398.59 232.9K
13:58 398.60 398.61 398.52 398.54 148.6K
13:59 398.52 398.52 398.49 398.52 119.8K
14:00 398.53 398.62 398.44 398.61 321.5K
14:01 398.59 398.65 398.59 398.65 114.8K
14:02 398.69 398.69 398.58 398.59 181.2K
14:03 398.60 398.65 398.49 398.52 131.3K
14:04 398.53 398.53 398.31 398.32 245.5K
14:05 398.32 398.34 398.29 398.29 232.8K
14:06 398.28 398.34 398.24 398.34 539.1K
14:07 398.37 398.37 398.23 398.28 260.2K
14:08 398.30 398.30 398.22 398.24 198.3K
14:09 398.27 398.27 398.05 398.05 143.9K
14:10 398.02 398.02 397.91 397.99 167.4K
14:11 397.99 398.08 397.98 398.08 181.8K
14:12 398.09 398.09 398.01 398.01 139.6K
14:13 398.01 398.01 397.94 397.97 132.8K
14:14 397.99 398.02 397.66 397.66 133.1K
14:15 397.65 397.65 397.61 397.65 180.4K
14:16 397.65 397.70 397.59 397.70 136.3K
14:17 397.71 397.79 397.71 397.78 93.4K
14:18 397.79 397.93 397.78 397.90 157.1K
14:19 397.89 397.96 397.86 397.91 87.4K
14:20 397.92 397.92 397.79 397.82 40.1K
14:21 397.80 397.80 397.71 397.80 174.4K
14:22 397.81 398.02 397.81 398.02 166.6K
14:23 398.02 398.12 398.02 398.11 117.6K
14:24 398.11 398.12 398.07 398.08 81.2K
14:25 398.13 398.13 398.07 398.09 120.7K
14:26 398.09 398.09 398.04 398.06 113.7K
14:27 398.05 398.05 397.98 398.02 103.1K
14:28 398.04 398.06 398.02 398.06 182.3K
14:29 398.02 398.09 398.02 398.06 173.4K
14:30 398.04 398.04 397.97 398.00 162.2K
14:31 398.00 398.02 397.87 397.88 185.2K
14:32 397.88 397.88 397.84 397.86 125.7K
14:33 397.86 397.92 397.84 397.87 98.8K
14:34 397.86 397.89 397.79 397.79 191.4K
14:35 397.76 397.96 397.76 397.96 153.5K
14:36 398.03 398.06 397.88 397.88 248.8K
14:37 397.90 397.96 397.88 397.88 125.7K
14:38 397.82 397.86 397.80 397.80 96.4K
14:39 397.80 397.80 397.76 397.78 204.1K
14:40 397.78 397.78 397.68 397.68 65.5K
14:41 397.70 397.70 397.55 397.55 253.1K
14:42 397.62 397.87 397.62 397.85 139.6K
14:43 397.86 397.88 397.81 397.85 85.2K
14:44 397.88 397.91 397.80 397.80 162.7K
14:45 397.80 397.82 397.77 397.77 126.7K
14:46 397.78 397.82 397.66 397.67 80.0K
14:47 397.68 397.72 397.49 397.49 152.0K
14:48 397.46 397.50 397.43 397.50 69.7K
14:49 397.50 397.50 397.22 397.24 242.3K
14:50 397.21 397.21 397.09 397.15 192.3K
14:51 397.19 397.23 397.16 397.19 227.5K
14:52 397.20 397.27 397.17 397.19 195.1K
14:53 397.18 397.35 397.13 397.35 191.6K
14:54 397.45 397.45 397.37 397.37 205.6K
14:55 397.33 397.37 397.28 397.29 175.3K
14:56 397.28 397.29 397.10 397.13 143.4K
14:57 397.14 397.16 397.07 397.12 281.4K
14:58 397.11 397.13 397.08 397.09 129.2K
14:59 397.15 397.16 397.10 397.10 118.4K
15:00 397.12 397.12 397.03 397.06 173.3K
15:01 397.09 397.09 396.91 396.94 192.5K
15:02 396.89 396.89 396.66 396.69 120.4K
15:03 396.70 396.83 396.70 396.82 168.0K
15:04 396.82 396.87 396.81 396.87 166.0K
15:05 396.87 396.87 396.71 396.81 178.7K
15:06 396.88 396.91 396.78 396.78 199.1K
15:07 396.79 396.95 396.79 396.95 172.7K
15:08 396.94 396.98 396.92 396.92 150.9K
15:09 396.89 396.92 396.79 396.79 236.3K
15:10 396.75 396.75 396.37 396.42 295.5K
15:11 396.41 396.71 396.41 396.66 202.6K
15:12 396.65 396.79 396.63 396.75 162.4K
15:13 396.72 396.74 396.66 396.67 195.7K
15:14 396.66 396.66 396.55 396.55 92.7K
15:15 396.49 396.49 396.20 396.35 145.9K
15:16 396.36 396.53 396.35 396.51 135.7K
15:17 396.51 396.73 396.51 396.71 273.8K
15:18 396.71 396.78 396.68 396.69 284.1K
15:19 396.66 396.66 396.50 396.53 158.5K
15:20 396.51 396.61 396.49 396.58 146.7K
15:21 396.57 396.65 396.57 396.64 123.4K
15:22 396.64 396.64 396.52 396.54 109.3K
15:23 396.51 396.55 396.50 396.54 259.9K
15:24 396.53 396.54 396.45 396.47 138.0K
15:25 396.43 396.45 396.34 396.34 119.1K
15:26 396.27 396.39 396.27 396.37 133.5K
15:27 396.35 396.39 396.27 396.30 184.5K
15:28 396.30 396.33 396.27 396.27 244.4K
15:29 396.27 396.30 396.11 396.13 347.0K
15:30 396.17 396.28 396.15 396.25 148.7K
15:31 396.25 396.32 396.24 396.25 147.5K
15:32 396.15 396.23 396.10 396.10 249.3K
15:33 396.11 396.11 395.88 395.88 164.3K
15:34 395.86 395.96 395.83 395.85 248.3K
15:35 395.86 395.93 395.84 395.89 314.7K
15:36 395.83 395.83 395.70 395.72 363.0K
15:37 395.74 395.87 395.74 395.85 151.6K
15:38 395.86 395.86 395.79 395.79 146.9K
15:39 395.79 395.85 395.77 395.77 317.7K
15:40 395.82 395.92 395.82 395.91 290.0K
15:41 395.93 395.94 395.84 395.94 302.0K
15:42 395.96 395.96 395.80 395.80 243.8K
15:43 395.77 395.80 395.66 395.66 262.1K
15:44 395.69 395.71 395.52 395.52 312.1K
15:45 395.50 395.51 395.25 395.25 257.9K
15:46 395.22 395.28 395.20 395.22 228.1K
15:47 395.18 395.21 395.10 395.10 300.0K
15:48 395.06 395.13 395.05 395.09 368.5K
15:49 395.08 395.13 394.95 394.95 478.3K
15:50 394.95 395.13 394.81 395.13 552.8K
15:51 395.12 395.36 395.08 395.28 345.5K
15:52 395.30 395.35 395.26 395.35 411.2K
15:53 395.40 395.45 395.38 395.42 433.2K
15:54 395.42 395.62 395.42 395.62 450.1K
15:55 395.75 395.75 395.58 395.64 711.8K
15:56 395.65 395.79 395.56 395.56 583.1K
15:57 395.56 395.68 395.56 395.68 854.7K
15:58 395.68 395.72 395.56 395.56 1,304.6K
15:59 395.55 395.63 395.54 395.59 11,069.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available