DJ Computer Services

DJUSDV
🏛️ usa →
282.19
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 262.47 262.47 262.07 262.07 152.6K
09:31 262.44 262.44 262.18 262.23 7.8K
09:32 262.12 262.44 262.10 262.44 27.6K
09:33 262.55 262.69 262.48 262.68 26.1K
09:34 262.68 262.68 262.44 262.54 4.6K
09:35 262.53 262.68 262.53 262.68 5.1K
09:36 262.68 263.01 262.66 262.70 14.4K
09:37 262.95 263.33 262.95 263.03 15.8K
09:38 263.03 263.07 262.96 262.98 8.5K
09:39 263.10 263.10 262.96 263.00 9.0K
09:40 262.99 263.12 262.96 262.98 9.2K
09:41 263.10 263.10 262.89 262.90 15.5K
09:42 262.88 262.97 262.75 262.97 10.9K
09:43 262.97 262.97 262.77 262.86 4.6K
09:44 262.83 263.03 262.81 263.03 10.3K
09:45 263.10 263.18 263.07 263.16 19.0K
09:46 263.17 263.23 263.04 263.17 11.0K
09:47 263.17 263.27 263.17 263.27 5.5K
09:48 263.33 263.33 263.19 263.25 7.8K
09:49 263.17 263.31 263.17 263.23 11.3K
09:50 263.23 263.26 263.09 263.21 9.8K
09:51 263.19 263.20 263.07 263.07 7.9K
09:52 263.19 263.19 263.08 263.08 8.5K
09:53 263.02 263.02 262.73 262.73 9.7K
09:54 262.77 262.77 262.60 262.63 18.2K
09:55 262.62 262.62 262.54 262.56 8.8K
09:56 262.56 262.60 262.56 262.60 6.5K
09:57 262.60 262.78 262.60 262.67 14.3K
09:58 262.67 262.91 262.67 262.88 8.5K
09:59 262.92 262.98 262.86 262.97 10.8K
10:00 263.12 263.13 262.97 263.02 16.2K
10:01 263.03 263.03 262.95 262.99 9.3K
10:02 262.96 263.18 262.95 263.18 14.0K
10:03 263.15 263.15 263.02 263.09 12.8K
10:04 263.12 263.12 262.89 262.93 9.7K
10:05 262.93 262.98 262.93 262.98 5.5K
10:06 262.92 263.21 262.92 263.21 13.7K
10:07 263.22 263.31 263.21 263.23 11.4K
10:08 263.24 263.35 263.24 263.35 6.8K
10:09 263.34 263.41 263.30 263.30 10.1K
10:10 263.29 263.32 263.25 263.25 9.1K
10:11 263.25 263.27 263.18 263.23 16.8K
10:12 263.23 263.31 263.22 263.25 8.8K
10:13 263.30 263.30 263.19 263.19 10.1K
10:14 263.19 263.46 263.19 263.46 8.7K
10:15 263.46 263.52 263.46 263.52 3.8K
10:16 263.53 263.57 263.48 263.49 35.9K
10:17 263.50 263.58 263.50 263.58 14.8K
10:18 263.60 263.60 263.51 263.54 3.2K
10:19 263.54 263.54 263.45 263.45 8.5K
10:20 263.52 263.53 263.49 263.49 7.5K
10:21 263.46 263.53 263.45 263.45 6.4K
10:22 263.45 263.45 263.43 263.44 3.0K
10:23 263.44 263.55 263.44 263.55 3.0K
10:24 263.55 263.56 263.45 263.50 12.5K
10:25 263.50 263.53 263.49 263.49 7.2K
10:26 263.54 263.65 263.50 263.65 7.6K
10:27 263.65 263.96 263.65 263.96 16.2K
10:28 263.96 264.02 263.88 263.88 6.4K
10:29 263.88 263.91 263.83 263.90 7.1K
10:30 263.90 263.91 263.83 263.83 24.6K
10:31 263.83 263.85 263.62 263.79 11.7K
10:32 263.79 263.81 263.62 263.62 4.5K
10:33 263.62 263.62 263.53 263.53 5.2K
10:34 263.53 263.61 263.53 263.61 4.6K
10:35 263.68 263.78 263.67 263.78 7.0K
10:36 263.77 263.85 263.69 263.85 9.4K
10:37 263.85 263.85 263.72 263.78 10.2K
10:38 263.78 263.79 263.77 263.77 5.1K
10:39 263.77 263.77 263.68 263.68 3.5K
10:40 263.70 263.81 263.68 263.81 9.0K
10:41 263.83 263.87 263.77 263.78 6.7K
10:42 263.78 263.84 263.73 263.73 4.7K
10:43 263.73 263.74 263.67 263.68 7.5K
10:44 263.68 263.76 263.66 263.74 7.5K
10:45 263.74 263.82 263.72 263.77 7.5K
10:46 263.77 263.81 263.73 263.81 6.4K
10:47 263.82 263.96 263.82 263.90 7.0K
10:48 263.91 263.91 263.88 263.91 8.8K
10:49 263.90 264.05 263.90 263.98 161.4K
10:50 264.06 264.07 263.98 263.98 8.3K
10:51 263.98 264.21 263.98 264.13 7.1K
10:52 264.14 264.25 264.13 264.14 4.1K
10:53 264.19 264.24 264.14 264.17 9.3K
10:54 264.17 264.17 264.01 264.09 11.4K
10:55 264.09 264.10 264.04 264.04 7.8K
10:56 264.05 264.12 264.03 264.03 9.1K
10:57 264.03 264.15 264.03 264.15 4.7K
10:58 264.11 264.16 264.08 264.08 3.7K
10:59 264.06 264.16 264.06 264.08 14.3K
11:00 264.03 264.06 264.00 264.06 6.3K
11:01 264.10 264.29 264.09 264.29 10.9K
11:02 264.29 264.39 264.29 264.39 6.1K
11:03 264.40 264.40 264.25 264.25 3.8K
11:04 264.25 264.25 264.19 264.19 5.9K
11:05 264.19 264.20 264.19 264.19 13.3K
11:06 264.15 264.15 264.06 264.06 6.7K
11:07 264.06 264.22 264.06 264.13 12.6K
11:08 264.26 264.26 264.09 264.12 11.4K
11:09 264.12 264.19 264.11 264.15 20.3K
11:10 264.15 264.16 264.12 264.16 8.3K
11:11 264.16 264.25 264.16 264.25 12.0K
11:12 264.25 264.25 264.18 264.18 2.6K
11:13 264.26 264.26 264.26 264.26 15.7K
11:14 264.26 264.34 264.24 264.34 4.8K
11:15 264.30 264.38 264.30 264.38 7.9K
11:16 264.38 264.41 264.33 264.38 4.5K
11:17 264.38 264.38 264.22 264.22 10.8K
11:18 264.21 264.36 264.21 264.36 12.2K
11:19 264.36 264.45 264.30 264.31 18.1K
11:20 264.30 264.30 264.24 264.24 6.9K
11:21 264.31 264.31 264.20 264.25 3.5K
11:22 264.26 264.26 264.16 264.16 8.6K
11:23 264.11 264.14 264.09 264.09 12.3K
11:24 264.09 264.16 264.09 264.16 7.3K
11:25 264.19 264.27 264.19 264.26 11.9K
11:26 264.25 264.35 264.25 264.35 8.7K
11:27 264.36 264.36 264.27 264.29 4.1K
11:28 264.29 264.29 263.98 264.03 13.0K
11:29 264.03 264.12 264.03 264.12 2.8K
11:30 264.12 264.13 264.01 264.01 6.4K
11:31 264.01 264.07 263.96 263.96 9.5K
11:32 263.95 264.03 263.93 263.96 10.8K
11:33 263.96 263.99 263.93 263.95 8.0K
11:34 263.97 263.97 263.83 263.87 13.5K
11:35 263.85 263.85 263.78 263.85 3.8K
11:36 263.85 263.96 263.84 263.95 10.0K
11:37 264.01 264.01 264.00 264.00 3.6K
11:38 263.99 264.03 263.98 264.02 10.3K
11:39 264.02 264.09 264.01 264.02 6.8K
11:40 264.02 264.02 263.95 263.99 9.6K
11:41 263.99 264.01 263.99 264.01 4.7K
11:42 263.99 263.99 263.94 263.95 7.9K
11:43 263.95 263.95 263.82 263.89 6.6K
11:44 263.93 263.93 263.84 263.84 4.6K
11:45 263.84 263.89 263.84 263.87 9.9K
11:46 263.84 263.95 263.80 263.88 9.0K
11:47 263.88 263.95 263.88 263.92 6.7K
11:48 263.99 264.01 263.93 264.01 9.8K
11:49 264.01 264.03 263.90 263.90 7.3K
11:50 263.90 263.94 263.88 263.94 6.7K
11:51 263.94 263.94 263.89 263.89 4.1K
11:52 263.89 263.91 263.87 263.91 7.3K
11:53 263.91 263.91 263.88 263.88 15.5K
11:54 263.88 263.99 263.88 263.99 7.6K
11:55 264.05 264.05 263.95 263.96 6.1K
11:56 263.96 264.02 263.93 263.93 6.4K
11:57 263.93 263.98 263.88 263.88 10.0K
11:58 263.88 263.88 263.82 263.82 10.0K
11:59 263.82 263.83 263.78 263.80 9.0K
12:00 263.80 263.80 263.63 263.63 7.0K
12:01 263.63 263.71 263.63 263.71 6.8K
12:02 263.71 263.71 263.68 263.71 6.2K
12:03 263.71 263.77 263.68 263.77 6.1K
12:04 263.77 263.77 263.72 263.72 2.2K
12:05 263.74 263.76 263.64 263.64 9.8K
12:06 263.64 263.75 263.60 263.75 10.0K
12:07 263.75 263.79 263.75 263.79 10.0K
12:08 263.79 263.85 263.79 263.84 3.0K
12:09 263.79 263.91 263.79 263.91 9.4K
12:10 263.92 263.97 263.91 263.97 6.3K
12:11 263.93 263.94 263.92 263.92 4.5K
12:12 263.92 263.95 263.92 263.95 4.2K
12:13 263.95 264.10 263.95 264.03 7.1K
12:14 264.03 264.03 263.91 263.97 7.7K
12:15 263.97 264.00 263.94 263.94 4.1K
12:16 263.94 264.04 263.94 264.04 3.5K
12:17 264.04 264.07 264.04 264.06 7.0K
12:18 264.05 264.07 264.04 264.06 8.8K
12:19 264.06 264.06 264.00 264.00 5.8K
12:20 264.00 264.03 263.99 264.01 7.9K
12:21 264.01 264.03 264.00 264.00 3.8K
12:22 264.00 264.06 264.00 264.06 7.4K
12:23 264.06 264.21 264.06 264.21 6.8K
12:24 264.21 264.25 264.14 264.25 4.1K
12:25 264.26 264.34 264.26 264.34 7.0K
12:26 264.34 264.35 264.29 264.35 6.3K
12:27 264.35 264.37 264.32 264.32 6.7K
12:28 264.31 264.31 264.26 264.26 4.8K
12:29 264.26 264.26 264.21 264.21 5.8K
12:30 264.21 264.24 264.12 264.16 4.2K
12:31 264.16 264.16 264.11 264.12 3.7K
12:32 264.12 264.18 264.11 264.17 4.9K
12:33 264.17 264.17 264.13 264.14 11.2K
12:34 264.14 264.17 264.14 264.17 6.5K
12:35 264.17 264.20 264.17 264.19 5.5K
12:36 264.15 264.22 264.15 264.19 2.3K
12:37 264.19 264.24 264.16 264.16 6.3K
12:38 264.16 264.16 264.15 264.15 2.9K
12:39 264.16 264.18 264.12 264.12 3.1K
12:40 264.12 264.15 264.12 264.15 6.2K
12:41 264.15 264.18 264.08 264.08 12.2K
12:42 264.08 264.09 264.08 264.08 8.3K
12:43 264.08 264.08 263.94 263.94 5.7K
12:44 263.94 263.99 263.94 263.99 5.4K
12:45 263.99 264.05 263.99 264.04 3.9K
12:46 264.04 264.08 264.00 264.00 8.7K
12:47 264.00 264.02 263.98 263.99 6.4K
12:48 263.99 264.08 263.99 264.02 14.0K
12:49 264.02 264.05 264.01 264.02 7.0K
12:50 264.04 264.04 264.04 264.04 8.3K
12:51 264.04 264.06 264.04 264.04 2.9K
12:52 264.04 264.05 264.04 264.04 3.1K
12:53 264.04 264.07 263.99 263.99 12.9K
12:54 263.96 264.08 263.96 264.03 33.7K
12:55 264.03 264.04 264.02 264.04 3.7K
12:56 264.04 264.04 263.94 263.94 5.2K
12:57 263.92 264.03 263.92 264.03 5.2K
12:58 264.02 264.02 263.90 264.01 9.5K
12:59 263.89 264.00 263.89 263.99 2.0K
13:00 263.99 263.99 263.98 263.98 2.0K
13:01 263.98 264.04 263.98 264.04 9.5K
13:02 264.04 264.04 263.97 263.99 5.0K
13:03 263.99 263.99 263.91 263.91 4.0K
13:04 263.91 263.95 263.91 263.91 3.5K
13:05 263.91 263.91 263.87 263.90 5.3K
13:06 263.90 263.92 263.87 263.92 9.5K
13:07 263.92 263.92 263.86 263.90 3.0K
13:08 263.90 263.93 263.88 263.93 3.1K
13:09 263.93 264.00 263.93 264.00 6.0K
13:10 264.00 264.00 263.91 263.91 5.1K
13:11 263.91 263.91 263.79 263.79 7.8K
13:12 263.79 263.81 263.79 263.79 9.7K
13:13 263.79 263.80 263.75 263.80 9.2K
13:14 263.77 263.84 263.77 263.84 5.6K
13:15 263.82 263.88 263.82 263.88 15.2K
13:16 263.88 263.89 263.80 263.84 5.7K
13:17 263.83 263.83 263.75 263.75 4.4K
13:18 263.75 263.78 263.65 263.65 15.7K
13:19 263.69 263.72 263.68 263.71 5.5K
13:20 263.70 263.70 263.69 263.70 3.1K
13:21 263.70 263.70 263.66 263.66 7.0K
13:22 263.65 263.65 263.59 263.59 5.2K
13:23 263.59 263.63 263.59 263.63 7.6K
13:24 263.63 263.65 263.62 263.62 5.7K
13:25 263.62 263.62 263.60 263.61 5.1K
13:26 263.61 263.61 263.51 263.51 7.2K
13:27 263.51 263.59 263.51 263.59 6.3K
13:28 263.59 263.60 263.58 263.60 4.4K
13:29 263.59 263.59 263.58 263.59 4.1K
13:30 263.59 263.66 263.59 263.66 6.9K
13:31 263.66 263.66 263.66 263.66 4.6K
13:32 263.70 263.70 263.63 263.63 6.2K
13:33 263.63 263.64 263.57 263.59 9.0K
13:34 263.59 263.62 263.58 263.58 3.5K
13:35 263.58 263.63 263.56 263.63 4.9K
13:36 263.63 263.65 263.63 263.64 5.5K
13:37 263.64 263.66 263.58 263.58 10.2K
13:38 263.58 263.65 263.58 263.65 4.9K
13:39 263.65 263.68 263.64 263.64 3.3K
13:40 263.64 263.64 263.63 263.64 3.3K
13:41 263.67 263.67 263.61 263.61 3.8K
13:42 263.57 263.63 263.57 263.62 2.6K
13:43 263.57 263.62 263.57 263.62 3.3K
13:44 263.62 263.62 263.55 263.58 5.4K
13:45 263.52 263.53 263.52 263.53 4.6K
13:46 263.53 263.61 263.53 263.61 14.0K
13:47 263.61 263.63 263.56 263.63 10.4K
13:48 263.64 263.64 263.61 263.63 7.1K
13:49 263.63 263.63 263.57 263.57 2.7K
13:50 263.56 263.64 263.56 263.64 2.7K
13:51 263.65 263.65 263.56 263.59 6.4K
13:52 263.59 263.59 263.48 263.50 10.4K
13:53 263.50 263.50 263.42 263.43 5.4K
13:54 263.43 263.46 263.42 263.46 2.8K
13:55 263.46 263.46 263.44 263.44 5.3K
13:56 263.44 263.45 263.28 263.28 19.5K
13:57 263.28 263.28 263.24 263.26 4.9K
13:58 263.26 263.26 263.15 263.17 11.0K
13:59 263.18 263.36 263.16 263.34 10.6K
14:00 263.29 263.29 263.27 263.28 4.5K
14:01 263.28 263.28 263.18 263.24 10.0K
14:02 263.24 263.29 263.22 263.29 5.9K
14:03 263.28 263.28 263.21 263.21 5.0K
14:04 263.19 263.19 263.08 263.08 9.2K
14:05 263.08 263.08 263.07 263.07 4.9K
14:06 263.05 263.06 262.99 262.99 6.2K
14:07 262.99 263.00 262.93 262.97 28.0K
14:08 263.01 263.02 262.98 262.98 6.5K
14:09 262.96 262.96 262.82 262.90 5.5K
14:10 262.88 262.91 262.86 262.86 9.4K
14:11 262.85 262.85 262.84 262.85 4.2K
14:12 262.84 262.84 262.80 262.80 9.1K
14:13 262.86 262.87 262.80 262.87 11.8K
14:14 262.87 262.87 262.79 262.81 8.6K
14:15 262.81 262.84 262.80 262.82 5.5K
14:16 262.82 262.85 262.82 262.85 6.0K
14:17 262.85 262.86 262.80 262.80 8.7K
14:18 262.79 262.82 262.79 262.80 11.8K
14:19 262.79 262.79 262.74 262.77 5.9K
14:20 262.77 262.77 262.71 262.77 6.3K
14:21 262.77 262.81 262.77 262.81 4.0K
14:22 262.81 262.82 262.76 262.76 6.1K
14:23 262.78 262.79 262.74 262.74 5.7K
14:24 262.74 262.80 262.74 262.80 4.4K
14:25 262.79 262.80 262.79 262.80 4.1K
14:26 262.80 262.84 262.78 262.84 7.5K
14:27 262.85 262.92 262.85 262.91 9.6K
14:28 262.80 262.88 262.80 262.86 13.5K
14:29 262.87 262.87 262.79 262.79 14.4K
14:30 262.80 262.88 262.80 262.82 8.9K
14:31 262.85 262.94 262.85 262.87 6.5K
14:32 262.86 262.90 262.86 262.90 4.8K
14:33 262.89 262.90 262.88 262.88 6.1K
14:34 262.88 262.90 262.86 262.86 3.8K
14:35 262.86 262.91 262.86 262.89 6.8K
14:36 262.89 262.92 262.88 262.92 11.7K
14:37 262.92 262.93 262.91 262.91 3.5K
14:38 262.92 262.95 262.92 262.95 4.9K
14:39 262.95 262.97 262.92 262.92 10.2K
14:40 262.92 262.94 262.91 262.94 7.5K
14:41 262.96 262.96 262.91 262.94 4.7K
14:42 262.94 262.94 262.92 262.94 4.8K
14:43 262.94 262.95 262.93 262.93 4.8K
14:44 262.92 262.92 262.89 262.91 8.6K
14:45 262.92 262.96 262.90 262.93 9.2K
14:46 262.93 262.93 262.87 262.87 11.2K
14:47 262.87 262.89 262.81 262.81 9.1K
14:48 262.83 262.84 262.75 262.75 8.1K
14:49 262.79 262.79 262.76 262.78 6.4K
14:50 262.72 262.78 262.72 262.72 7.8K
14:51 262.71 262.73 262.66 262.66 19.4K
14:52 262.66 262.72 262.66 262.68 5.2K
14:53 262.68 262.73 262.68 262.73 7.8K
14:54 262.73 262.73 262.66 262.70 5.1K
14:55 262.70 262.70 262.58 262.61 6.7K
14:56 262.61 262.65 262.59 262.65 8.6K
14:57 262.61 262.62 262.54 262.54 10.2K
14:58 262.56 262.56 262.46 262.50 13.9K
14:59 262.51 262.54 262.50 262.50 9.2K
15:00 262.51 262.62 262.51 262.62 12.7K
15:01 262.62 262.68 262.62 262.68 7.8K
15:02 262.70 262.73 262.70 262.73 8.0K
15:03 262.72 262.80 262.72 262.78 32.0K
15:04 262.74 262.76 262.72 262.72 14.7K
15:05 262.69 262.69 262.63 262.66 8.0K
15:06 262.66 262.67 262.62 262.65 8.0K
15:07 262.65 262.65 262.64 262.64 10.3K
15:08 262.65 262.69 262.64 262.67 14.1K
15:09 262.72 262.73 262.69 262.69 8.3K
15:10 262.69 262.69 262.62 262.64 7.0K
15:11 262.64 262.68 262.63 262.68 7.0K
15:12 262.68 262.68 262.61 262.63 10.3K
15:13 262.66 262.69 262.61 262.62 10.2K
15:14 262.62 262.78 262.61 262.78 13.0K
15:15 262.75 262.79 262.75 262.76 10.4K
15:16 262.76 262.76 262.69 262.69 8.1K
15:17 262.65 262.67 262.63 262.64 8.4K
15:18 262.67 262.68 262.62 262.62 8.4K
15:19 262.65 262.65 262.54 262.56 42.6K
15:20 262.56 262.57 262.50 262.57 18.0K
15:21 262.57 262.60 262.54 262.58 19.3K
15:22 262.58 262.58 262.53 262.53 7.0K
15:23 262.58 262.58 262.58 262.58 8.1K
15:24 262.57 262.59 262.57 262.59 12.9K
15:25 262.57 262.58 262.55 262.57 14.5K
15:26 262.57 262.59 262.52 262.59 23.4K
15:27 262.60 262.60 262.54 262.55 13.7K
15:28 262.56 262.56 262.54 262.56 18.5K
15:29 262.56 262.56 262.48 262.56 30.3K
15:30 262.62 262.62 262.55 262.61 20.8K
15:31 262.61 262.61 262.54 262.57 15.4K
15:32 262.57 262.58 262.53 262.53 14.5K
15:33 262.54 262.58 262.49 262.49 11.6K
15:34 262.48 262.48 262.25 262.25 18.3K
15:35 262.24 262.25 262.19 262.23 16.5K
15:36 262.18 262.18 262.06 262.13 14.4K
15:37 262.11 262.11 262.04 262.07 11.6K
15:38 262.07 262.17 262.07 262.14 16.0K
15:39 262.14 262.14 262.09 262.09 16.7K
15:40 262.09 262.13 262.06 262.09 14.4K
15:41 262.09 262.09 262.01 262.01 15.7K
15:42 262.03 262.12 261.93 262.12 27.0K
15:43 262.15 262.18 262.10 262.18 20.1K
15:44 262.13 262.17 262.12 262.15 18.9K
15:45 262.15 262.30 262.14 262.28 37.7K
15:46 262.26 262.28 262.20 262.22 21.2K
15:47 262.22 262.33 262.18 262.33 25.4K
15:48 262.32 262.44 262.31 262.44 20.4K
15:49 262.47 262.47 262.38 262.38 27.8K
15:50 262.55 262.63 262.43 262.55 64.9K
15:51 262.54 262.60 262.51 262.56 25.0K
15:52 262.54 262.69 262.54 262.69 37.1K
15:53 262.69 262.74 262.64 262.70 38.9K
15:54 262.69 262.69 262.59 262.61 59.8K
15:55 262.62 263.07 262.62 263.05 90.0K
15:56 263.06 263.14 262.99 263.07 86.4K
15:57 263.04 263.07 263.00 263.01 91.1K
15:58 263.02 263.05 262.99 263.00 124.5K
15:59 263.01 263.06 262.94 262.99 237.5K
16:00 262.97 263.05 262.97 263.05 2,150.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available