DJ Iron & Steel

DJUSST
🏛️ usa →
589.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 583.04 584.43 583.04 584.43 323.9K
09:31 585.36 585.96 584.82 585.96 124.0K
09:32 586.02 588.19 586.02 588.19 137.2K
09:33 588.17 588.17 587.55 588.08 77.0K
09:34 586.78 587.58 586.75 587.50 65.6K
09:35 587.35 588.20 587.35 587.82 163.9K
09:36 587.82 588.62 587.29 588.62 99.5K
09:37 588.61 588.89 588.38 588.70 44.2K
09:38 588.70 589.77 588.70 589.77 74.4K
09:39 589.50 589.74 588.85 588.85 65.1K
09:40 589.13 589.91 589.13 589.91 55.6K
09:41 589.99 591.67 589.97 591.67 142.3K
09:42 591.63 592.42 591.63 592.06 58.4K
09:43 592.05 592.64 592.05 592.10 107.9K
09:44 592.30 593.91 592.26 593.91 147.8K
09:45 593.87 594.36 593.87 594.15 157.5K
09:46 593.70 593.70 593.12 593.13 108.5K
09:47 593.13 593.16 592.69 592.69 56.2K
09:48 592.73 593.65 592.50 593.64 72.9K
09:49 593.59 593.59 593.12 593.57 76.9K
09:50 593.30 593.30 592.67 592.86 33.2K
09:51 592.67 593.03 592.67 593.00 61.9K
09:52 592.89 593.42 592.89 593.11 60.9K
09:53 592.51 592.66 591.84 591.84 70.9K
09:54 591.87 591.87 591.31 591.31 45.3K
09:55 591.35 591.35 590.49 590.49 41.5K
09:56 590.49 590.86 590.23 590.86 41.2K
09:57 590.86 591.10 590.77 590.93 38.0K
09:58 590.89 591.74 590.88 591.33 33.3K
09:59 591.18 591.39 591.15 591.36 38.0K
10:00 591.66 593.21 591.66 593.16 120.1K
10:01 593.10 593.10 592.56 592.90 36.1K
10:02 592.80 592.92 591.66 591.66 64.4K
10:03 591.95 592.03 591.52 591.76 48.3K
10:04 591.76 592.18 591.57 591.95 69.2K
10:05 591.98 591.98 591.16 591.17 34.3K
10:06 591.14 591.14 590.61 590.66 58.5K
10:07 590.59 590.65 590.39 590.41 63.8K
10:08 590.42 590.64 590.42 590.47 64.1K
10:09 590.49 590.59 590.49 590.58 51.5K
10:10 590.45 590.47 589.84 589.84 31.5K
10:11 589.83 590.18 589.83 590.18 37.0K
10:12 590.18 590.22 589.84 590.22 29.1K
10:13 590.22 590.22 589.36 589.48 35.0K
10:14 589.62 590.00 589.62 589.87 29.0K
10:15 589.87 590.17 589.87 590.17 17.2K
10:16 590.20 590.20 590.08 590.08 24.7K
10:17 590.11 590.11 589.91 589.91 26.2K
10:18 589.91 589.91 589.20 589.24 36.9K
10:19 589.54 589.84 589.51 589.84 20.8K
10:20 589.71 589.71 589.46 589.53 45.7K
10:21 589.55 589.83 589.55 589.83 34.9K
10:22 589.97 590.83 589.90 590.83 48.4K
10:23 590.86 590.93 590.76 590.81 31.7K
10:24 590.81 590.82 590.79 590.82 25.9K
10:25 590.82 590.92 590.72 590.79 20.4K
10:26 590.79 591.12 590.77 591.05 32.1K
10:27 590.98 591.00 590.65 590.67 49.9K
10:28 590.69 591.08 590.69 590.84 31.6K
10:29 590.84 590.89 590.74 590.88 10.6K
10:30 590.90 590.90 590.65 590.76 60.9K
10:31 590.78 590.81 590.48 590.75 37.4K
10:32 590.74 590.79 590.70 590.70 62.2K
10:33 590.52 590.52 589.75 589.82 33.4K
10:34 589.76 589.76 589.60 589.70 24.2K
10:35 589.70 589.89 589.60 589.89 22.5K
10:36 589.89 590.01 589.78 590.01 23.6K
10:37 590.00 590.15 589.88 590.15 32.9K
10:38 589.97 590.15 589.68 589.68 55.7K
10:39 589.65 589.77 589.24 589.46 27.6K
10:40 589.46 589.79 589.46 589.66 19.2K
10:41 589.66 589.76 589.38 589.76 22.2K
10:42 589.76 589.76 589.49 589.49 42.9K
10:43 589.49 589.49 589.05 589.09 28.9K
10:44 589.09 589.30 588.94 588.94 65.9K
10:45 588.96 589.14 588.71 588.71 49.9K
10:46 588.71 588.85 588.43 588.81 43.1K
10:47 588.77 588.79 588.35 588.35 52.9K
10:48 588.36 588.36 588.24 588.34 28.0K
10:49 588.34 588.53 588.32 588.53 28.3K
10:50 588.53 588.56 588.35 588.56 35.4K
10:51 588.54 588.95 588.54 588.88 58.3K
10:52 588.86 588.86 588.17 588.30 66.0K
10:53 588.32 588.32 588.06 588.06 44.2K
10:54 588.04 588.16 587.98 587.98 32.4K
10:55 587.98 587.98 587.86 587.95 47.7K
10:56 587.94 587.94 587.70 587.75 68.7K
10:57 587.74 587.78 587.67 587.78 16.8K
10:58 587.77 587.88 587.75 587.85 50.6K
10:59 587.85 588.09 587.85 588.09 58.8K
11:00 588.05 588.17 587.98 588.01 79.8K
11:01 588.03 588.29 588.02 588.29 65.7K
11:02 588.34 588.41 588.27 588.27 43.3K
11:03 588.27 588.39 588.20 588.20 44.1K
11:04 588.20 588.46 588.20 588.46 20.8K
11:05 588.49 588.73 588.34 588.63 57.9K
11:06 588.63 588.71 588.53 588.53 38.7K
11:07 588.53 588.63 588.51 588.58 30.3K
11:08 588.58 588.60 588.06 588.06 44.4K
11:09 588.06 588.06 587.75 587.84 54.2K
11:10 587.92 588.01 587.82 588.01 16.5K
11:11 588.03 588.09 588.00 588.07 27.4K
11:12 588.07 588.38 588.05 588.38 27.8K
11:13 588.38 588.38 588.01 588.01 43.4K
11:14 588.03 588.20 588.01 588.20 35.5K
11:15 588.20 588.20 587.80 587.80 31.5K
11:16 587.66 587.66 587.42 587.42 13.6K
11:17 587.31 587.52 587.31 587.52 26.4K
11:18 587.37 587.55 587.37 587.54 17.7K
11:19 587.54 587.56 587.26 587.26 8.9K
11:20 587.34 587.40 587.34 587.40 11.4K
11:21 587.40 587.43 587.20 587.20 15.9K
11:22 587.03 587.03 586.47 586.47 14.7K
11:23 586.49 586.49 586.02 586.02 26.5K
11:24 586.12 586.40 586.12 586.38 34.8K
11:25 586.38 586.38 585.98 585.98 22.8K
11:26 586.04 586.07 586.00 586.01 10.8K
11:27 586.11 586.12 586.03 586.05 12.9K
11:28 586.13 586.51 586.13 586.51 24.8K
11:29 586.58 586.74 586.53 586.65 71.7K
11:30 586.60 586.71 586.51 586.53 53.8K
11:31 586.52 586.66 586.51 586.63 44.0K
11:32 586.64 586.67 586.61 586.63 14.6K
11:33 586.62 587.16 586.62 587.08 24.8K
11:34 587.08 587.14 586.95 587.14 14.7K
11:35 587.14 587.15 587.04 587.04 34.6K
11:36 587.03 587.33 587.03 587.33 27.4K
11:37 587.33 587.33 587.20 587.26 23.8K
11:38 587.28 587.93 587.27 587.93 23.7K
11:39 587.94 587.99 587.87 587.99 23.2K
11:40 587.92 588.10 587.87 588.07 16.8K
11:41 588.07 588.07 587.98 588.00 21.1K
11:42 588.00 588.11 588.00 588.10 25.0K
11:43 588.10 588.13 588.10 588.12 19.0K
11:44 588.13 588.32 588.09 588.32 29.8K
11:45 588.32 588.38 588.12 588.13 53.1K
11:46 588.15 588.22 588.13 588.13 20.1K
11:47 588.13 588.20 587.96 588.19 25.3K
11:48 588.17 588.17 587.99 588.11 45.6K
11:49 588.12 588.26 587.91 587.91 34.9K
11:50 587.91 588.01 587.85 587.85 18.1K
11:51 587.85 587.91 587.85 587.89 13.9K
11:52 587.94 587.96 587.84 587.88 41.7K
11:53 587.86 588.18 587.86 588.12 14.9K
11:54 588.12 588.19 588.10 588.10 14.3K
11:55 588.10 588.22 588.09 588.11 19.5K
11:56 588.15 588.15 587.80 587.80 24.6K
11:57 587.81 588.02 587.81 588.00 10.1K
11:58 588.00 588.03 587.97 587.99 20.6K
11:59 587.99 588.11 587.85 588.11 23.8K
12:00 588.17 588.23 588.17 588.19 81.5K
12:01 588.23 588.31 588.20 588.23 25.0K
12:02 588.32 588.34 588.22 588.30 14.5K
12:03 588.30 588.32 588.25 588.28 22.6K
12:04 588.28 588.43 588.28 588.36 14.3K
12:05 588.39 588.40 588.25 588.25 32.6K
12:06 588.25 588.47 588.24 588.24 26.0K
12:07 588.22 588.22 587.74 587.83 22.1K
12:08 587.83 587.91 587.83 587.86 7.0K
12:09 587.86 588.08 587.70 588.08 30.5K
12:10 588.06 588.45 588.05 588.39 470.7K
12:11 588.42 588.46 588.33 588.44 26.4K
12:12 588.44 588.69 588.42 588.69 39.6K
12:13 588.69 588.84 588.69 588.84 15.4K
12:14 588.85 588.85 588.65 588.74 10.3K
12:15 588.73 588.75 588.62 588.73 53.6K
12:16 588.75 588.79 588.58 588.58 48.4K
12:17 588.54 588.56 588.29 588.29 36.7K
12:18 588.27 588.50 588.19 588.31 27.8K
12:19 588.31 588.31 588.15 588.20 20.4K
12:20 588.20 588.31 588.20 588.29 5.0K
12:21 588.29 588.29 588.11 588.11 17.5K
12:22 588.11 588.11 587.87 587.87 28.2K
12:23 587.89 587.90 587.83 587.87 33.2K
12:24 587.86 587.89 587.58 587.58 22.5K
12:25 587.58 587.64 587.58 587.62 16.9K
12:26 587.62 587.66 587.47 587.66 16.9K
12:27 587.68 587.81 587.65 587.65 25.8K
12:28 587.61 587.61 587.45 587.45 23.3K
12:29 587.43 587.43 587.11 587.11 30.9K
12:30 587.08 587.25 587.08 587.25 13.6K
12:31 587.29 587.30 587.20 587.27 31.9K
12:32 587.29 587.35 587.27 587.35 19.2K
12:33 587.26 587.28 587.19 587.21 24.5K
12:34 587.19 587.31 587.16 587.31 35.0K
12:35 587.31 587.39 587.31 587.36 42.0K
12:36 587.39 587.50 587.39 587.47 35.8K
12:37 587.47 587.47 587.35 587.35 23.1K
12:38 587.35 587.36 587.17 587.31 24.7K
12:39 587.31 587.31 587.11 587.11 28.0K
12:40 587.11 587.11 586.55 586.55 37.4K
12:41 586.55 586.63 586.53 586.63 17.6K
12:42 586.63 587.12 586.63 587.12 33.5K
12:43 587.12 587.21 587.06 587.10 50.6K
12:44 587.10 587.10 586.95 586.95 29.4K
12:45 586.95 586.98 586.74 586.74 18.7K
12:46 586.79 586.87 586.79 586.86 8.7K
12:47 586.78 586.82 586.71 586.71 16.2K
12:48 586.71 586.96 586.71 586.88 22.0K
12:49 586.88 586.88 586.79 586.79 40.7K
12:50 586.79 586.88 586.77 586.88 14.5K
12:51 586.88 587.38 586.88 587.36 27.8K
12:52 587.41 587.58 587.41 587.58 36.6K
12:53 587.58 587.79 587.58 587.77 20.0K
12:54 587.77 587.77 587.61 587.72 35.8K
12:55 587.70 587.73 587.70 587.72 25.3K
12:56 587.67 587.80 587.67 587.73 50.9K
12:57 587.73 587.74 587.71 587.73 16.2K
12:58 587.73 587.73 587.59 587.59 20.4K
12:59 587.59 587.59 587.36 587.36 33.7K
13:00 587.10 587.10 586.56 586.56 38.2K
13:01 586.56 587.05 586.56 587.05 20.0K
13:02 587.05 587.50 587.05 587.50 38.9K
13:03 587.52 588.31 587.48 588.31 78.7K
13:04 588.32 588.33 588.32 588.33 30.0K
13:05 588.15 588.22 588.15 588.22 34.6K
13:06 588.22 588.22 588.08 588.08 49.2K
13:07 588.09 588.09 587.80 587.86 29.3K
13:08 587.59 587.61 587.36 587.37 27.3K
13:09 587.26 587.27 587.14 587.14 15.7K
13:10 587.14 587.14 587.05 587.06 46.0K
13:11 587.06 587.08 587.02 587.07 31.9K
13:12 587.07 587.13 587.05 587.05 66.6K
13:13 587.05 587.05 587.04 587.05 8.2K
13:14 587.05 587.07 586.75 586.76 8.3K
13:15 586.71 586.80 586.71 586.78 28.5K
13:16 586.78 586.92 586.65 586.65 16.3K
13:17 586.66 586.77 586.63 586.77 27.1K
13:18 586.78 586.96 586.77 586.96 35.2K
13:19 586.87 587.12 586.85 587.05 23.4K
13:20 587.05 587.08 587.01 587.01 18.9K
13:21 586.97 587.01 586.97 587.01 33.5K
13:22 587.01 587.06 586.90 587.06 4.4K
13:23 587.04 587.04 586.75 586.75 53.2K
13:24 586.84 586.89 586.84 586.86 24.8K
13:25 586.86 586.88 586.70 586.72 7.9K
13:26 586.72 586.72 586.45 586.45 44.7K
13:27 586.45 586.49 586.45 586.47 20.8K
13:28 586.49 586.49 586.46 586.46 19.8K
13:29 586.46 586.46 586.41 586.46 28.6K
13:30 586.46 586.48 586.39 586.41 33.4K
13:31 586.41 586.41 586.37 586.37 22.0K
13:32 586.37 586.49 586.37 586.48 8.7K
13:33 586.49 586.68 586.48 586.68 30.7K
13:34 586.68 586.68 586.56 586.58 17.2K
13:35 586.63 586.68 586.43 586.43 15.0K
13:36 586.45 586.51 586.41 586.51 33.3K
13:37 586.53 586.60 586.46 586.46 46.3K
13:38 586.46 586.62 586.40 586.40 73.3K
13:39 586.40 586.56 586.40 586.55 14.4K
13:40 586.58 586.65 586.57 586.64 11.7K
13:41 586.62 586.74 586.62 586.66 52.9K
13:42 586.66 586.69 586.62 586.69 62.6K
13:43 586.69 586.81 586.69 586.74 36.6K
13:44 586.74 586.74 586.35 586.35 17.9K
13:45 586.35 586.35 586.34 586.35 12.9K
13:46 586.35 586.36 586.26 586.26 13.2K
13:47 586.25 586.25 585.58 585.64 46.0K
13:48 585.64 585.83 585.61 585.81 41.8K
13:49 585.81 585.81 585.73 585.73 18.1K
13:50 585.54 585.62 585.41 585.45 6.9K
13:51 585.45 585.51 585.45 585.51 22.8K
13:52 585.52 585.52 585.26 585.40 138.8K
13:53 585.31 585.53 585.31 585.49 48.4K
13:54 585.49 585.54 585.48 585.48 21.0K
13:55 585.48 585.63 585.48 585.58 65.4K
13:56 585.58 585.70 585.56 585.68 21.3K
13:57 585.68 585.90 585.67 585.88 20.3K
13:58 585.88 585.92 585.79 585.82 116.6K
13:59 585.82 586.12 585.73 586.12 63.1K
14:00 586.10 586.17 586.02 586.03 19.6K
14:01 586.05 586.31 586.04 586.31 23.7K
14:02 586.68 586.94 586.68 586.94 95.8K
14:03 586.92 587.15 586.92 587.15 33.1K
14:04 587.15 587.20 586.94 586.94 37.2K
14:05 586.94 586.94 586.85 586.85 42.7K
14:06 586.86 586.88 586.77 586.84 12.7K
14:07 586.82 586.89 586.60 586.60 65.1K
14:08 586.72 586.78 586.62 586.78 27.7K
14:09 586.78 586.86 586.55 586.59 67.6K
14:10 586.59 586.59 586.48 586.48 16.1K
14:11 586.48 586.54 586.13 586.13 44.9K
14:12 586.13 586.19 586.09 586.12 16.4K
14:13 586.09 586.10 586.06 586.06 73.1K
14:14 586.10 586.32 586.10 586.32 66.1K
14:15 586.33 586.33 586.15 586.20 67.6K
14:16 586.19 586.22 586.19 586.20 23.2K
14:17 586.20 586.27 586.20 586.24 17.0K
14:18 586.23 586.23 586.21 586.21 28.2K
14:19 586.21 586.21 586.00 586.07 88.9K
14:20 586.00 586.05 585.97 585.97 15.3K
14:21 585.83 585.87 585.82 585.87 44.7K
14:22 585.94 586.14 585.94 586.14 66.5K
14:23 586.33 586.33 586.23 586.26 25.8K
14:24 586.26 586.29 586.23 586.29 97.4K
14:25 586.29 586.32 586.29 586.29 18.5K
14:26 586.29 586.45 586.29 586.43 60.3K
14:27 586.47 586.47 586.23 586.27 33.3K
14:28 586.27 586.42 586.27 586.41 16.6K
14:29 586.40 586.55 586.40 586.55 31.4K
14:30 586.55 586.70 586.55 586.70 59.2K
14:31 586.72 586.73 586.65 586.67 27.9K
14:32 586.68 586.74 586.64 586.66 66.3K
14:33 586.64 586.90 586.64 586.80 94.7K
14:34 586.82 587.08 586.82 587.07 30.8K
14:35 587.06 587.06 587.01 587.01 60.9K
14:36 587.01 587.06 587.01 587.03 79.1K
14:37 587.03 587.03 586.84 586.84 36.2K
14:38 586.84 586.85 586.74 586.74 18.1K
14:39 586.79 586.79 586.44 586.44 41.9K
14:40 586.44 586.55 586.38 586.52 43.6K
14:41 586.53 586.57 586.53 586.55 26.0K
14:42 586.57 586.65 586.50 586.50 54.6K
14:43 586.48 586.61 586.48 586.55 57.0K
14:44 586.55 586.57 586.49 586.57 33.1K
14:45 586.60 586.61 586.53 586.53 10.3K
14:46 586.51 586.63 586.33 586.33 15.6K
14:47 586.28 586.28 585.66 585.66 75.2K
14:48 585.65 585.81 585.65 585.79 31.2K
14:49 585.75 585.88 585.75 585.87 55.4K
14:50 585.86 585.98 585.76 585.93 43.6K
14:51 585.93 585.96 585.76 585.78 26.8K
14:52 585.70 585.79 585.66 585.75 59.4K
14:53 585.75 585.82 585.70 585.72 41.5K
14:54 585.70 585.89 585.70 585.85 39.0K
14:55 585.86 585.92 585.86 585.92 13.1K
14:56 585.92 586.30 585.92 586.27 96.1K
14:57 586.26 586.42 586.25 586.42 64.0K
14:58 586.37 586.41 586.36 586.39 39.2K
14:59 586.39 586.48 586.39 586.45 23.9K
15:00 586.46 586.59 586.46 586.56 22.3K
15:01 586.51 586.51 586.40 586.40 37.6K
15:02 586.39 586.55 586.39 586.45 90.6K
15:03 586.45 586.47 586.21 586.21 65.0K
15:04 586.21 586.21 585.95 586.02 41.7K
15:05 586.02 586.14 585.95 585.95 74.3K
15:06 585.96 585.96 585.80 585.93 55.6K
15:07 585.93 586.15 585.91 586.15 79.9K
15:08 586.15 586.16 585.82 585.84 61.4K
15:09 585.92 585.93 585.31 585.46 56.8K
15:10 585.47 586.10 585.47 586.10 96.3K
15:11 586.13 586.26 586.04 586.04 51.8K
15:12 586.07 586.11 586.02 586.03 114.4K
15:13 586.03 586.03 585.83 585.83 35.3K
15:14 585.85 586.08 585.78 585.99 68.8K
15:15 586.00 586.83 586.00 586.77 93.8K
15:16 586.77 587.03 586.75 587.03 62.0K
15:17 587.02 587.08 587.02 587.08 54.0K
15:18 587.06 587.08 586.96 586.96 43.0K
15:19 586.96 587.01 586.95 586.95 99.5K
15:20 586.77 586.81 586.76 586.77 58.0K
15:21 586.75 586.78 586.50 586.50 112.6K
15:22 586.55 586.81 586.55 586.77 55.1K
15:23 586.77 587.16 586.65 587.16 48.7K
15:24 587.19 587.33 587.04 587.33 96.5K
15:25 587.35 587.72 587.33 587.71 167.7K
15:26 587.64 587.64 587.48 587.57 45.9K
15:27 587.63 587.66 587.32 587.32 38.4K
15:28 587.32 587.32 586.92 586.92 35.6K
15:29 586.79 587.11 586.78 587.11 52.8K
15:30 587.16 587.45 587.15 587.45 93.6K
15:31 587.49 587.90 587.43 587.90 153.7K
15:32 587.88 588.04 587.85 587.86 69.8K
15:33 587.81 588.02 587.80 588.02 59.3K
15:34 588.02 588.04 587.89 588.02 39.3K
15:35 588.00 588.25 587.77 588.25 95.9K
15:36 588.26 588.26 588.00 588.00 93.0K
15:37 588.00 588.00 587.32 587.32 81.3K
15:38 587.34 587.34 587.14 587.16 70.6K
15:39 587.16 587.34 587.16 587.27 166.7K
15:40 587.20 587.22 586.93 586.93 62.0K
15:41 586.93 587.14 586.93 587.14 236.8K
15:42 587.28 587.32 587.11 587.11 67.0K
15:43 587.11 587.38 587.09 587.38 94.9K
15:44 587.36 587.74 587.36 587.74 75.2K
15:45 588.02 588.32 588.02 588.28 104.0K
15:46 588.30 588.52 588.28 588.41 104.4K
15:47 588.44 588.61 588.40 588.58 64.1K
15:48 588.58 588.92 588.58 588.81 96.1K
15:49 588.77 588.77 588.62 588.74 122.3K
15:50 588.97 589.66 588.97 589.35 153.6K
15:51 589.35 589.40 588.96 588.98 93.3K
15:52 589.00 589.30 589.00 589.18 127.2K
15:53 589.23 589.29 589.09 589.09 149.7K
15:54 589.22 589.22 588.66 588.70 156.9K
15:55 588.85 589.16 588.77 588.87 215.5K
15:56 588.94 589.16 588.85 588.85 784.2K
15:57 588.78 588.83 588.74 588.80 270.6K
15:58 588.78 589.14 588.68 588.93 601.6K
15:59 588.89 588.94 588.61 588.65 2,834.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available