DJ Containers & Packaging

DJUSCP
🏛️ usa →
429.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 425.57 425.77 425.45 425.61 310.2K
09:31 425.68 425.80 425.59 425.80 57.3K
09:32 425.91 426.19 425.80 426.19 235.1K
09:33 426.09 426.50 426.09 426.11 144.1K
09:34 426.00 426.25 426.00 426.22 54.9K
09:35 426.26 426.61 426.01 426.47 171.3K
09:36 426.44 426.75 426.38 426.38 42.0K
09:37 426.37 426.63 426.37 426.60 49.0K
09:38 426.47 426.60 426.40 426.50 35.8K
09:39 426.48 426.64 426.48 426.56 67.6K
09:40 426.76 426.97 426.69 426.69 59.9K
09:41 426.72 427.12 426.72 427.12 48.4K
09:42 427.05 427.31 426.96 427.25 116.3K
09:43 427.25 427.45 427.25 427.35 50.0K
09:44 427.38 427.38 427.04 427.09 99.2K
09:45 427.04 427.04 426.95 427.02 34.0K
09:46 427.06 427.20 427.04 427.18 47.5K
09:47 427.15 427.35 427.06 427.35 40.8K
09:48 427.35 427.35 427.25 427.31 45.4K
09:49 427.25 427.29 427.18 427.26 37.7K
09:50 427.24 427.47 427.19 427.46 55.3K
09:51 427.35 427.69 427.33 427.69 157.1K
09:52 427.69 427.81 427.68 427.68 61.6K
09:53 427.61 427.85 427.61 427.85 29.5K
09:54 427.89 428.15 427.89 428.02 53.0K
09:55 428.04 428.04 427.93 427.93 147.6K
09:56 427.93 428.00 427.79 427.94 121.8K
09:57 427.90 427.99 427.90 427.95 22.9K
09:58 428.00 428.37 428.00 428.37 485.6K
09:59 428.37 428.72 428.37 428.72 71.2K
10:00 428.65 429.11 428.65 428.85 196.4K
10:01 428.75 428.82 428.25 428.25 92.0K
10:02 428.20 428.38 427.89 427.89 94.7K
10:03 427.93 428.00 427.76 427.80 85.4K
10:04 427.80 427.93 427.76 427.92 42.2K
10:05 427.97 428.03 427.86 427.88 39.4K
10:06 427.87 427.90 427.78 427.90 224.4K
10:07 427.94 427.94 427.77 427.79 27.4K
10:08 427.85 427.85 427.63 427.85 42.6K
10:09 427.78 427.85 427.63 427.81 45.1K
10:10 427.76 427.80 427.38 427.42 50.8K
10:11 427.37 427.47 427.34 427.40 44.0K
10:12 427.43 427.63 427.43 427.63 123.6K
10:13 427.60 427.60 427.29 427.31 79.8K
10:14 427.25 427.30 427.00 427.03 76.8K
10:15 427.04 427.04 426.93 426.93 43.0K
10:16 426.91 426.95 426.90 426.93 29.2K
10:17 426.88 426.88 426.77 426.86 37.5K
10:18 426.80 426.80 426.54 426.63 144.9K
10:19 426.66 426.94 426.66 426.90 81.8K
10:20 426.91 426.91 426.73 426.84 57.4K
10:21 426.86 426.86 426.80 426.80 57.1K
10:22 426.83 426.86 426.78 426.85 25.2K
10:23 426.85 427.07 426.83 427.06 48.5K
10:24 427.06 427.06 426.99 426.99 22.9K
10:25 427.01 427.02 426.86 426.90 22.8K
10:26 426.88 427.04 426.88 427.01 23.0K
10:27 427.04 427.06 426.87 426.87 41.0K
10:28 426.86 427.01 426.86 427.01 26.0K
10:29 427.06 427.20 427.04 427.20 46.1K
10:30 427.18 427.22 426.89 426.90 93.6K
10:31 426.89 426.97 426.84 426.86 32.6K
10:32 426.83 427.09 426.83 427.02 21.9K
10:33 427.02 427.20 426.99 427.20 44.9K
10:34 427.19 427.19 427.08 427.15 51.7K
10:35 427.11 427.11 427.02 427.08 45.8K
10:36 427.05 427.05 426.86 426.86 73.7K
10:37 426.85 426.89 426.83 426.86 77.0K
10:38 426.85 427.11 426.64 427.07 141.8K
10:39 427.08 427.17 427.08 427.14 20.1K
10:40 427.08 427.08 426.92 426.95 30.9K
10:41 426.88 426.88 426.61 426.63 53.4K
10:42 426.65 426.69 426.58 426.66 19.9K
10:43 426.66 426.75 426.66 426.71 27.2K
10:44 426.74 426.77 426.67 426.77 34.5K
10:45 426.76 426.83 426.47 426.47 62.9K
10:46 426.46 426.55 426.41 426.43 25.4K
10:47 426.42 426.50 426.42 426.46 28.8K
10:48 426.46 426.55 426.46 426.54 55.1K
10:49 426.56 426.71 426.56 426.63 54.8K
10:50 426.53 426.61 426.46 426.60 34.1K
10:51 426.50 426.76 426.50 426.74 42.7K
10:52 426.78 426.78 426.61 426.72 28.5K
10:53 426.72 426.73 426.59 426.65 34.5K
10:54 426.62 426.64 426.58 426.61 22.8K
10:55 426.59 426.93 426.59 426.88 35.5K
10:56 426.82 426.84 426.74 426.79 25.6K
10:57 426.80 426.98 426.77 426.91 107.0K
10:58 426.91 427.03 426.90 426.99 23.8K
10:59 426.98 426.98 426.89 426.90 35.6K
11:00 426.92 426.92 426.77 426.81 52.2K
11:01 426.81 426.82 426.68 426.71 47.9K
11:02 426.72 426.75 426.69 426.70 22.5K
11:03 426.78 426.80 426.71 426.73 48.1K
11:04 426.73 426.75 426.56 426.62 78.9K
11:05 426.69 426.75 426.65 426.65 35.2K
11:06 426.65 426.78 426.61 426.78 42.7K
11:07 426.77 426.77 426.71 426.77 49.7K
11:08 426.77 426.84 426.77 426.79 16.3K
11:09 426.76 426.77 426.70 426.74 46.1K
11:10 426.74 426.77 426.69 426.77 38.3K
11:11 426.83 427.19 426.83 427.12 185.5K
11:12 427.11 427.12 427.09 427.11 39.1K
11:13 427.11 427.13 427.04 427.13 70.1K
11:14 427.14 427.15 427.00 427.02 255.6K
11:15 427.07 427.07 426.97 427.05 66.7K
11:16 427.04 427.15 427.04 427.15 81.9K
11:17 427.15 427.19 427.08 427.08 42.9K
11:18 427.08 427.11 427.01 427.01 56.6K
11:19 427.01 427.09 426.94 427.01 38.0K
11:20 427.03 427.07 426.97 426.97 26.5K
11:21 426.96 426.96 426.86 426.89 19.9K
11:22 426.89 426.97 426.89 426.93 32.3K
11:23 426.95 427.12 426.94 427.11 37.8K
11:24 427.08 427.36 427.08 427.36 242.2K
11:25 427.37 427.52 427.37 427.52 61.5K
11:26 427.48 427.63 427.40 427.62 35.5K
11:27 427.62 427.62 427.43 427.43 22.4K
11:28 427.46 427.61 427.46 427.61 143.1K
11:29 427.61 427.72 427.59 427.65 175.1K
11:30 427.72 427.94 427.72 427.94 69.0K
11:31 427.89 427.90 427.77 427.83 549.7K
11:32 427.83 427.94 427.80 427.85 48.8K
11:33 427.86 428.01 427.86 427.97 40.5K
11:34 428.04 428.23 428.04 428.23 79.1K
11:35 428.28 428.44 428.28 428.30 263.9K
11:36 428.29 428.41 428.29 428.36 39.2K
11:37 428.39 428.40 428.03 428.07 107.8K
11:38 428.06 428.19 428.06 428.15 114.0K
11:39 428.16 428.23 428.09 428.23 75.2K
11:40 428.24 428.24 428.14 428.14 114.7K
11:41 428.16 428.27 428.16 428.23 106.6K
11:42 428.20 428.26 428.11 428.18 43.3K
11:43 428.23 428.30 428.22 428.30 26.4K
11:44 428.42 428.59 428.42 428.59 177.2K
11:45 428.56 428.58 428.52 428.54 61.3K
11:46 428.56 428.60 428.53 428.55 29.7K
11:47 428.56 428.59 428.49 428.49 103.6K
11:48 428.48 428.56 428.48 428.54 102.5K
11:49 428.56 428.60 428.53 428.55 31.7K
11:50 428.56 428.57 428.44 428.46 45.6K
11:51 428.42 428.63 428.42 428.61 74.6K
11:52 428.63 428.63 428.41 428.42 36.7K
11:53 428.44 428.44 428.31 428.40 26.6K
11:54 428.39 428.39 428.29 428.38 40.0K
11:55 428.39 428.44 428.34 428.36 57.3K
11:56 428.35 428.40 428.31 428.40 28.6K
11:57 428.36 428.43 428.29 428.40 74.0K
11:58 428.40 428.46 428.36 428.36 25.4K
11:59 428.35 428.35 428.05 428.06 62.5K
12:00 428.13 428.17 428.01 428.05 30.8K
12:01 428.08 428.08 427.87 427.90 286.8K
12:02 427.90 428.01 427.90 428.00 36.5K
12:03 427.96 428.01 427.91 427.91 28.0K
12:04 427.94 427.94 427.88 427.90 14.2K
12:05 427.86 427.92 427.86 427.92 37.8K
12:06 427.94 428.11 427.94 428.07 18.4K
12:07 428.11 428.11 428.01 428.04 23.3K
12:08 428.05 428.05 427.99 428.05 11.0K
12:09 428.03 428.06 427.98 428.00 19.5K
12:10 427.97 427.99 427.90 427.94 18.8K
12:11 427.93 428.01 427.93 427.95 69.6K
12:12 427.94 428.01 427.93 428.01 16.4K
12:13 427.99 428.09 427.97 428.06 28.7K
12:14 428.08 428.25 428.04 428.21 47.6K
12:15 428.25 428.65 428.25 428.65 83.9K
12:16 428.64 428.69 428.63 428.68 26.9K
12:17 428.68 428.68 428.47 428.52 68.9K
12:18 428.52 428.53 428.42 428.45 18.2K
12:19 428.45 428.47 428.43 428.45 26.8K
12:20 428.45 428.66 428.45 428.66 25.0K
12:21 428.77 428.84 428.76 428.84 30.5K
12:22 428.78 428.92 428.78 428.91 17.0K
12:23 428.97 429.08 428.90 428.94 38.6K
12:24 428.95 429.08 428.95 429.08 67.7K
12:25 429.08 429.22 429.08 429.19 26.7K
12:26 429.17 429.26 429.17 429.26 19.7K
12:27 429.26 429.43 429.26 429.39 20.6K
12:28 429.36 429.36 429.27 429.32 24.6K
12:29 429.31 429.40 429.31 429.40 14.3K
12:30 429.39 429.43 429.35 429.36 78.5K
12:31 429.36 429.45 429.34 429.34 18.4K
12:32 429.29 429.29 429.08 429.08 143.0K
12:33 429.08 429.08 428.95 429.05 29.9K
12:34 429.00 429.19 429.00 429.16 139.6K
12:35 429.14 429.19 429.08 429.17 28.0K
12:36 429.16 429.28 429.16 429.28 26.3K
12:37 429.41 429.52 429.41 429.47 143.5K
12:38 429.46 429.59 429.46 429.59 75.2K
12:39 429.59 429.59 429.52 429.56 28.7K
12:40 429.58 429.58 429.52 429.56 31.3K
12:41 429.56 429.57 429.48 429.57 28.4K
12:42 429.54 429.54 429.43 429.46 118.3K
12:43 429.46 429.50 429.29 429.31 97.0K
12:44 429.31 429.48 429.31 429.48 73.1K
12:45 429.48 429.52 429.42 429.42 19.2K
12:46 429.42 429.42 429.27 429.27 46.4K
12:47 429.26 429.27 429.18 429.18 32.1K
12:48 429.20 429.23 429.16 429.23 29.8K
12:49 429.20 429.28 429.20 429.25 43.5K
12:50 429.25 429.34 429.25 429.34 43.6K
12:51 429.34 429.34 429.25 429.25 50.1K
12:52 429.26 429.38 429.25 429.28 37.9K
12:53 429.27 429.27 429.19 429.21 21.7K
12:54 429.18 429.23 429.12 429.12 18.8K
12:55 429.13 429.19 429.12 429.15 22.8K
12:56 429.20 429.20 429.12 429.12 16.9K
12:57 429.15 429.35 429.09 429.35 106.6K
12:58 429.37 429.49 429.30 429.49 96.0K
12:59 429.49 429.77 429.46 429.76 224.0K
13:00 429.76 429.77 429.73 429.75 30.8K
13:01 429.77 429.87 429.74 429.83 135.6K
13:02 429.82 429.86 429.75 429.75 25.9K
13:03 429.75 429.75 429.53 429.53 152.3K
13:04 429.50 429.50 429.32 429.32 34.6K
13:05 429.31 429.38 429.30 429.35 22.2K
13:06 429.33 429.36 429.29 429.36 32.1K
13:07 429.35 429.37 429.28 429.36 33.1K
13:08 429.33 429.36 429.12 429.16 93.0K
13:09 429.12 429.17 429.08 429.08 65.7K
13:10 429.08 429.08 428.89 428.93 24.9K
13:11 428.89 428.92 428.87 428.90 18.8K
13:12 428.89 428.89 428.81 428.81 68.3K
13:13 428.82 428.82 428.75 428.75 23.1K
13:14 428.75 428.80 428.73 428.75 23.1K
13:15 428.76 428.93 428.74 428.91 268.6K
13:16 428.94 429.12 428.92 429.12 50.3K
13:17 429.14 429.14 429.03 429.06 14.8K
13:18 429.06 429.14 429.01 429.14 26.3K
13:19 429.17 429.18 429.09 429.10 39.9K
13:20 429.11 429.15 429.06 429.07 59.9K
13:21 429.07 429.15 429.04 429.13 23.2K
13:22 429.13 429.29 429.11 429.29 38.9K
13:23 429.30 429.52 429.28 429.45 177.6K
13:24 429.45 429.45 429.39 429.44 29.7K
13:25 429.44 429.44 429.36 429.39 26.3K
13:26 429.36 429.36 429.17 429.18 46.4K
13:27 429.18 429.18 428.91 428.97 146.2K
13:28 428.99 429.00 428.92 428.92 32.7K
13:29 428.91 428.98 428.91 428.98 39.6K
13:30 428.97 429.07 428.94 429.03 47.4K
13:31 429.02 429.16 428.98 428.98 36.3K
13:32 428.98 428.98 428.84 428.84 24.6K
13:33 428.85 428.85 428.76 428.80 32.3K
13:34 428.78 428.84 428.74 428.79 54.9K
13:35 428.79 428.80 428.69 428.69 22.5K
13:36 428.69 428.69 428.63 428.63 16.3K
13:37 428.67 428.78 428.65 428.78 26.0K
13:38 428.77 428.77 428.63 428.63 34.4K
13:39 428.68 428.76 428.65 428.71 45.4K
13:40 428.75 428.80 428.72 428.74 33.6K
13:41 428.77 429.02 428.76 429.02 72.8K
13:42 428.99 429.02 428.96 428.96 22.5K
13:43 428.99 429.16 428.99 429.14 146.0K
13:44 429.14 429.24 429.10 429.14 49.4K
13:45 429.09 429.13 429.07 429.07 27.3K
13:46 429.05 429.06 428.93 428.95 95.1K
13:47 428.98 429.00 428.94 428.98 32.7K
13:48 428.92 428.92 428.77 428.82 34.4K
13:49 428.76 428.79 428.70 428.70 41.5K
13:50 428.75 428.75 428.61 428.62 38.4K
13:51 428.61 428.62 428.51 428.55 80.4K
13:52 428.57 428.61 428.53 428.61 42.8K
13:53 428.62 428.70 428.56 428.70 50.3K
13:54 428.69 428.69 428.62 428.69 24.1K
13:55 428.65 428.74 428.65 428.65 61.0K
13:56 428.65 428.70 428.63 428.68 30.3K
13:57 428.68 428.82 428.65 428.77 82.0K
13:58 428.77 428.80 428.77 428.79 44.8K
13:59 428.79 428.92 428.79 428.92 87.5K
14:00 428.94 429.06 428.92 429.03 83.8K
14:01 428.94 429.00 428.93 428.95 34.2K
14:02 428.99 429.00 428.88 428.97 33.1K
14:03 429.00 429.06 428.97 429.06 63.1K
14:04 429.06 429.06 428.91 428.93 84.8K
14:05 428.90 428.90 428.62 428.65 31.1K
14:06 428.60 428.60 428.52 428.54 38.8K
14:07 428.51 428.68 428.51 428.67 28.3K
14:08 428.69 428.69 428.59 428.64 24.2K
14:09 428.62 428.63 428.61 428.61 43.3K
14:10 428.58 428.58 428.44 428.54 47.9K
14:11 428.57 428.58 428.51 428.54 23.5K
14:12 428.56 428.68 428.54 428.68 39.7K
14:13 428.68 428.70 428.61 428.63 30.5K
14:14 428.61 428.86 428.61 428.86 39.1K
14:15 429.03 429.08 428.93 429.08 75.9K
14:16 429.06 429.18 429.06 429.18 179.9K
14:17 429.20 429.20 429.17 429.18 42.6K
14:18 429.18 429.19 429.16 429.19 47.9K
14:19 429.19 429.27 429.19 429.27 22.6K
14:20 429.22 429.24 429.17 429.17 62.3K
14:21 429.15 429.30 429.15 429.27 49.5K
14:22 429.26 429.26 429.21 429.23 62.0K
14:23 429.25 429.28 429.21 429.23 42.2K
14:24 429.24 429.30 429.19 429.28 30.8K
14:25 429.28 429.52 429.26 429.52 48.7K
14:26 429.53 429.53 429.44 429.46 41.4K
14:27 429.42 429.46 429.36 429.40 33.8K
14:28 429.34 429.37 429.18 429.22 49.1K
14:29 429.22 429.30 429.22 429.26 54.4K
14:30 429.27 429.47 429.27 429.47 180.6K
14:31 429.43 429.43 429.36 429.40 32.0K
14:32 429.40 429.40 429.34 429.34 33.8K
14:33 429.31 429.32 429.24 429.25 41.4K
14:34 429.21 429.31 429.21 429.27 110.2K
14:35 429.27 429.27 429.21 429.22 40.7K
14:36 429.18 429.18 429.06 429.10 48.7K
14:37 429.10 429.13 429.06 429.10 28.4K
14:38 429.10 429.11 429.03 429.09 34.2K
14:39 429.09 429.15 429.08 429.15 25.3K
14:40 429.18 429.30 429.18 429.27 48.4K
14:41 429.23 429.32 429.23 429.32 43.5K
14:42 429.32 429.36 429.26 429.28 43.0K
14:43 429.28 429.35 429.27 429.31 56.3K
14:44 429.34 429.38 429.26 429.29 46.0K
14:45 429.30 429.34 429.17 429.34 92.4K
14:46 429.33 429.33 429.04 429.05 85.4K
14:47 429.06 429.21 429.06 429.17 66.3K
14:48 429.17 429.20 429.15 429.20 58.2K
14:49 429.21 429.23 429.17 429.20 40.9K
14:50 429.25 429.28 429.16 429.18 51.1K
14:51 429.18 429.23 429.16 429.19 64.5K
14:52 429.19 429.19 429.04 429.11 94.3K
14:53 429.15 429.26 429.15 429.25 96.8K
14:54 429.27 429.28 429.19 429.24 55.9K
14:55 429.27 429.38 429.22 429.31 93.5K
14:56 429.35 429.38 429.32 429.36 41.1K
14:57 429.36 429.36 429.29 429.29 64.6K
14:58 429.28 429.28 429.24 429.26 67.6K
14:59 429.22 429.32 429.20 429.31 45.9K
15:00 429.25 429.36 429.25 429.36 44.4K
15:01 429.36 429.38 429.32 429.33 59.1K
15:02 429.36 429.37 429.23 429.27 69.1K
15:03 429.30 429.33 429.27 429.33 37.7K
15:04 429.36 429.41 429.32 429.35 64.1K
15:05 429.38 429.53 429.38 429.53 62.3K
15:06 429.53 429.61 429.52 429.53 73.6K
15:07 429.55 429.55 429.48 429.49 69.6K
15:08 429.50 429.58 429.50 429.57 62.7K
15:09 429.57 429.58 429.32 429.32 188.8K
15:10 429.33 429.33 429.13 429.14 100.1K
15:11 429.16 429.37 429.16 429.32 96.6K
15:12 429.28 429.28 429.15 429.17 51.7K
15:13 429.19 429.37 429.19 429.35 51.9K
15:14 429.35 429.37 429.32 429.36 33.5K
15:15 429.27 429.27 429.04 429.06 60.9K
15:16 429.02 429.07 428.99 429.03 67.6K
15:17 429.02 429.13 428.99 429.10 80.4K
15:18 429.16 429.28 429.16 429.28 91.3K
15:19 429.25 429.39 429.25 429.34 103.4K
15:20 429.33 429.33 429.25 429.25 168.1K
15:21 429.29 429.39 429.27 429.39 57.6K
15:22 429.40 429.44 429.35 429.39 67.6K
15:23 429.39 429.49 429.38 429.49 126.5K
15:24 429.47 429.52 429.42 429.42 90.7K
15:25 429.46 429.46 429.33 429.35 67.2K
15:26 429.35 429.35 429.08 429.08 115.0K
15:27 429.09 429.09 428.99 429.04 165.4K
15:28 429.04 429.04 428.98 429.02 57.4K
15:29 429.01 429.02 428.92 428.92 80.6K
15:30 428.91 428.92 428.81 428.89 149.9K
15:31 428.88 428.90 428.85 428.88 77.0K
15:32 428.94 429.07 428.88 429.02 113.7K
15:33 429.03 429.10 429.03 429.06 72.1K
15:34 429.10 429.30 429.10 429.20 91.6K
15:35 429.22 429.24 429.18 429.23 69.0K
15:36 429.21 429.23 429.13 429.14 88.1K
15:37 429.15 429.19 429.03 429.05 74.8K
15:38 429.04 429.04 428.91 429.01 309.3K
15:39 429.01 429.18 428.98 429.18 114.9K
15:40 429.22 429.24 429.18 429.18 123.5K
15:41 429.23 429.23 429.11 429.17 174.3K
15:42 429.20 429.23 429.11 429.11 109.3K
15:43 429.13 429.13 428.96 428.96 80.9K
15:44 428.96 428.97 428.80 428.87 185.4K
15:45 428.89 429.08 428.89 429.05 114.7K
15:46 429.08 429.12 429.04 429.12 149.1K
15:47 429.12 429.20 429.12 429.19 172.7K
15:48 429.19 429.19 429.15 429.16 92.3K
15:49 429.16 429.36 429.11 429.36 262.6K
15:50 429.52 429.66 429.49 429.51 424.6K
15:51 429.53 429.62 429.30 429.30 381.7K
15:52 429.26 429.26 429.03 429.05 319.1K
15:53 429.04 429.06 428.94 428.97 167.1K
15:54 429.01 429.07 428.87 429.07 234.6K
15:55 429.20 429.20 428.83 428.84 418.0K
15:56 428.90 428.92 428.64 428.64 355.1K
15:57 428.63 429.16 428.63 429.16 625.5K
15:58 429.18 429.35 429.11 429.35 585.1K
15:59 429.34 429.34 429.18 429.19 7,346.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available