DJ Computer Services

DJUSDV
🏛️ usa →
285.46
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 289.73 289.97 289.64 289.65 280.7K
09:31 289.51 289.51 288.39 288.77 38.9K
09:32 288.77 288.80 288.52 288.66 23.3K
09:33 288.77 288.77 287.66 287.66 33.1K
09:34 287.52 287.85 287.40 287.85 42.5K
09:35 287.79 287.88 287.22 287.22 62.0K
09:36 287.22 287.59 287.14 287.59 65.1K
09:37 287.52 287.75 287.15 287.64 40.9K
09:38 287.56 287.83 287.54 287.83 20.1K
09:39 287.57 287.58 287.25 287.54 37.9K
09:40 287.54 287.65 286.74 286.74 26.8K
09:41 286.83 287.17 286.78 287.08 37.2K
09:42 286.98 286.98 286.64 286.81 21.1K
09:43 286.65 287.02 286.28 287.02 42.7K
09:44 286.76 286.91 286.60 286.91 25.6K
09:45 287.04 287.22 286.89 287.09 23.0K
09:46 287.07 287.12 286.80 286.82 18.3K
09:47 286.87 287.26 286.87 287.26 24.4K
09:48 287.26 287.44 287.23 287.34 13.9K
09:49 287.27 287.44 287.26 287.30 11.2K
09:50 287.30 287.81 287.30 287.81 32.0K
09:51 287.90 287.96 287.56 287.56 16.8K
09:52 287.54 287.71 287.19 287.19 20.6K
09:53 287.26 287.80 287.26 287.80 16.7K
09:54 287.80 287.88 287.75 287.80 17.5K
09:55 287.81 287.94 287.78 287.79 20.9K
09:56 287.79 287.88 287.71 287.79 13.8K
09:57 287.76 288.05 287.76 288.05 17.6K
09:58 288.05 288.37 288.01 288.35 31.5K
09:59 288.29 288.39 288.06 288.09 26.4K
10:00 288.18 288.31 288.03 288.03 34.4K
10:01 288.06 288.07 287.70 287.72 23.6K
10:02 287.83 287.94 287.63 287.84 25.1K
10:03 287.84 288.09 287.69 287.89 20.9K
10:04 287.91 288.11 287.91 288.06 22.0K
10:05 288.19 288.57 288.19 288.57 28.5K
10:06 288.47 288.57 288.27 288.45 23.5K
10:07 288.36 288.41 288.24 288.24 16.6K
10:08 288.21 288.65 288.11 288.65 17.3K
10:09 288.64 288.73 288.46 288.46 14.2K
10:10 288.45 288.57 288.37 288.56 21.1K
10:11 288.50 288.67 288.47 288.47 31.4K
10:12 288.47 288.60 288.29 288.29 15.6K
10:13 288.29 288.59 288.29 288.47 20.7K
10:14 288.37 288.49 288.37 288.48 11.4K
10:15 288.40 288.84 288.40 288.84 28.0K
10:16 288.84 288.84 288.75 288.75 11.5K
10:17 288.70 288.74 288.43 288.48 26.1K
10:18 288.53 288.53 288.21 288.21 19.2K
10:19 288.24 288.36 288.13 288.36 25.4K
10:20 288.28 288.45 288.19 288.19 26.7K
10:21 288.22 288.49 288.20 288.45 15.0K
10:22 288.46 288.46 288.29 288.29 32.5K
10:23 288.36 288.62 288.25 288.57 20.9K
10:24 288.58 288.64 288.42 288.42 18.8K
10:25 288.43 288.91 288.40 288.91 24.7K
10:26 288.91 289.00 288.78 288.99 54.0K
10:27 289.02 289.18 288.87 288.87 27.9K
10:28 288.85 289.08 288.85 289.08 15.9K
10:29 288.96 289.20 288.96 289.17 13.2K
10:30 289.18 289.24 289.12 289.24 16.6K
10:31 289.15 289.28 289.15 289.16 14.7K
10:32 289.16 289.28 289.03 289.17 15.9K
10:33 288.98 289.05 288.83 288.83 16.2K
10:34 288.92 288.93 288.75 288.92 31.0K
10:35 288.92 288.99 288.80 288.97 18.0K
10:36 288.97 289.13 288.85 288.94 18.4K
10:37 288.95 289.04 288.81 288.90 15.2K
10:38 288.90 289.03 288.90 288.90 7.2K
10:39 288.90 288.98 288.81 288.91 23.8K
10:40 288.98 288.98 288.79 288.81 17.3K
10:41 288.80 288.80 288.35 288.35 32.5K
10:42 288.38 288.53 288.28 288.52 27.2K
10:43 288.52 288.52 288.25 288.38 15.8K
10:44 288.38 288.38 288.22 288.23 17.4K
10:45 288.18 288.57 288.18 288.57 24.7K
10:46 288.59 288.62 288.49 288.49 10.6K
10:47 288.54 288.93 288.54 288.81 12.3K
10:48 288.81 288.83 288.58 288.74 13.2K
10:49 288.74 288.91 288.74 288.91 12.3K
10:50 288.85 289.08 288.85 289.08 17.2K
10:51 288.98 288.98 288.88 288.98 21.6K
10:52 288.99 289.00 288.87 289.00 9.0K
10:53 288.93 288.98 288.89 288.98 10.8K
10:54 289.01 289.07 288.88 288.88 17.3K
10:55 288.90 288.92 288.83 288.90 16.4K
10:56 288.90 288.95 288.88 288.92 7.6K
10:57 288.85 288.93 288.74 288.76 16.0K
10:58 288.76 288.76 288.68 288.68 13.7K
10:59 288.71 288.75 288.67 288.75 12.2K
11:00 288.78 288.83 288.72 288.72 18.3K
11:01 288.76 288.78 288.67 288.76 14.8K
11:02 288.76 288.88 288.76 288.85 17.0K
11:03 288.85 289.08 288.85 289.08 20.1K
11:04 289.02 289.02 288.91 288.94 25.2K
11:05 289.00 289.17 289.00 289.14 16.2K
11:06 289.11 289.21 289.10 289.19 12.7K
11:07 289.19 289.28 289.19 289.26 23.8K
11:08 289.22 289.24 288.98 288.98 53.0K
11:09 289.00 289.20 288.92 289.12 31.2K
11:10 289.15 289.19 288.95 289.17 15.0K
11:11 289.17 289.43 289.17 289.40 25.5K
11:12 289.40 289.48 289.37 289.37 9.0K
11:13 289.37 289.57 289.37 289.49 13.1K
11:14 289.49 289.66 289.49 289.60 20.1K
11:15 289.66 289.66 289.34 289.34 17.3K
11:16 289.26 289.42 289.09 289.15 19.2K
11:17 289.00 289.32 289.00 289.32 12.5K
11:18 289.32 289.32 289.13 289.13 12.2K
11:19 289.21 289.48 289.21 289.42 12.6K
11:20 289.42 289.67 289.37 289.53 14.5K
11:21 289.53 289.53 289.24 289.30 9.4K
11:22 289.34 289.35 289.11 289.11 14.1K
11:23 289.17 289.23 289.13 289.23 12.1K
11:24 289.31 289.31 289.00 289.00 16.6K
11:25 289.00 289.05 289.00 289.01 8.3K
11:26 289.00 289.02 288.93 289.00 16.7K
11:27 289.00 289.05 288.98 289.00 4.8K
11:28 289.01 289.30 289.01 289.22 34.6K
11:29 289.18 289.22 289.16 289.20 7.0K
11:30 289.28 289.33 289.20 289.22 17.0K
11:31 289.22 289.22 288.90 288.90 12.3K
11:32 288.89 288.94 288.84 288.91 16.5K
11:33 288.91 288.91 288.66 288.70 19.4K
11:34 288.69 288.99 288.57 288.76 26.5K
11:35 288.73 288.73 288.67 288.69 12.0K
11:36 288.69 288.69 288.47 288.59 15.3K
11:37 288.59 288.59 288.47 288.59 12.4K
11:38 288.74 288.77 288.65 288.69 13.8K
11:39 288.71 288.88 288.71 288.88 9.2K
11:40 288.91 288.92 288.85 288.91 8.4K
11:41 288.90 288.95 288.88 288.89 10.3K
11:42 288.65 288.81 288.63 288.81 24.4K
11:43 288.81 288.81 288.59 288.63 13.8K
11:44 288.63 288.67 288.58 288.67 5.5K
11:45 288.67 288.67 288.58 288.66 8.0K
11:46 288.66 288.66 288.51 288.58 12.1K
11:47 288.51 288.51 288.47 288.49 11.7K
11:48 288.49 288.51 288.42 288.45 7.8K
11:49 288.48 288.66 288.42 288.66 28.2K
11:50 288.53 288.55 288.48 288.54 16.4K
11:51 288.55 288.55 288.48 288.49 12.6K
11:52 288.49 288.50 288.43 288.50 21.7K
11:53 288.51 288.54 288.46 288.52 16.9K
11:54 288.52 288.57 288.52 288.57 13.1K
11:55 288.46 288.52 288.46 288.49 19.7K
11:56 288.49 288.50 288.44 288.49 15.8K
11:57 288.50 288.50 288.43 288.44 19.3K
11:58 288.39 288.41 288.37 288.41 7.1K
11:59 288.64 288.66 288.58 288.66 27.0K
12:00 288.66 288.73 288.65 288.73 13.9K
12:01 288.73 288.92 288.70 288.92 11.9K
12:02 288.95 289.04 288.94 289.04 14.3K
12:03 289.04 289.05 288.94 289.00 16.9K
12:04 289.00 289.10 288.95 288.95 12.4K
12:05 288.75 288.75 288.51 288.51 20.9K
12:06 288.57 288.82 288.57 288.80 13.0K
12:07 288.80 289.03 288.80 289.03 15.0K
12:08 289.03 289.03 288.85 288.86 23.8K
12:09 288.92 288.92 288.80 288.90 22.3K
12:10 289.00 289.00 288.80 288.80 16.7K
12:11 288.76 288.94 288.75 288.88 11.9K
12:12 288.89 289.07 288.89 288.97 13.1K
12:13 288.96 289.06 288.96 288.97 10.9K
12:14 288.97 289.15 288.97 289.15 21.1K
12:15 289.15 289.22 289.05 289.22 8.9K
12:16 289.25 289.26 289.14 289.18 12.8K
12:17 289.17 289.39 289.17 289.39 14.5K
12:18 289.30 289.37 289.24 289.27 26.3K
12:19 289.27 289.40 289.27 289.40 11.9K
12:20 289.38 289.39 289.29 289.29 12.1K
12:21 289.30 289.58 289.30 289.58 15.8K
12:22 289.60 289.73 289.58 289.63 12.3K
12:23 289.70 289.87 289.70 289.83 8.8K
12:24 289.83 289.88 289.83 289.87 11.0K
12:25 289.89 289.93 289.88 289.88 21.4K
12:26 289.96 290.04 289.96 290.00 10.8K
12:27 290.00 290.06 289.98 290.05 19.3K
12:28 290.05 290.09 289.90 289.93 11.9K
12:29 289.94 290.02 289.94 289.94 11.4K
12:30 289.94 290.02 289.94 290.00 16.3K
12:31 290.00 290.04 290.00 290.00 9.5K
12:32 290.03 290.17 290.00 290.17 16.1K
12:33 290.24 290.24 289.97 290.07 14.6K
12:34 290.06 290.08 289.83 289.83 12.2K
12:35 289.76 289.88 289.76 289.88 11.1K
12:36 289.88 289.94 289.83 289.84 5.4K
12:37 289.88 289.95 289.81 289.81 12.1K
12:38 289.87 289.94 289.83 289.83 12.8K
12:39 289.83 289.92 289.80 289.86 8.4K
12:40 289.76 289.90 289.73 289.87 14.0K
12:41 289.86 289.96 289.86 289.96 6.9K
12:42 289.95 289.95 289.87 289.94 11.2K
12:43 289.94 290.03 289.87 290.01 61.7K
12:44 290.01 290.09 290.01 290.08 17.7K
12:45 290.08 290.14 290.07 290.14 11.6K
12:46 290.13 290.13 290.00 290.06 13.9K
12:47 290.06 290.08 289.90 289.90 39.7K
12:48 289.90 290.07 289.82 290.07 8.6K
12:49 290.04 290.07 289.72 289.72 24.9K
12:50 289.71 289.71 289.67 289.68 8.9K
12:51 289.68 289.77 289.68 289.68 11.3K
12:52 289.62 289.62 289.58 289.58 9.8K
12:53 289.66 289.66 289.54 289.59 6.9K
12:54 289.59 289.64 289.48 289.64 11.3K
12:55 289.64 289.64 289.49 289.49 6.7K
12:56 289.49 289.58 289.47 289.58 11.6K
12:57 289.58 289.58 289.50 289.55 8.6K
12:58 289.55 289.57 289.50 289.51 8.0K
12:59 289.54 289.60 289.51 289.51 22.6K
13:00 289.55 289.65 289.54 289.54 14.0K
13:01 289.54 289.65 289.54 289.60 8.0K
13:02 289.60 289.67 289.60 289.67 5.7K
13:03 289.67 289.74 289.66 289.74 7.8K
13:04 289.72 289.77 289.69 289.69 8.5K
13:05 289.72 289.72 289.63 289.65 9.7K
13:06 289.65 289.65 289.64 289.65 3.2K
13:07 289.67 289.69 289.40 289.44 9.3K
13:08 289.40 289.44 289.25 289.30 12.9K
13:09 289.32 289.43 289.29 289.43 12.7K
13:10 289.43 289.60 289.43 289.52 11.3K
13:11 289.52 289.53 289.50 289.51 6.0K
13:12 289.50 289.56 289.34 289.39 14.3K
13:13 289.39 289.45 289.39 289.42 8.0K
13:14 289.43 289.52 289.33 289.52 23.9K
13:15 289.47 289.61 289.46 289.61 8.3K
13:16 289.64 289.70 289.61 289.69 7.0K
13:17 289.64 289.66 289.57 289.65 7.6K
13:18 289.65 289.65 289.43 289.43 15.6K
13:19 289.37 289.42 288.99 288.99 26.1K
13:20 288.95 288.97 288.80 288.92 35.3K
13:21 288.73 288.83 288.71 288.81 14.6K
13:22 288.82 288.88 288.79 288.85 10.8K
13:23 288.73 288.84 288.63 288.82 11.8K
13:24 288.79 288.79 288.63 288.63 12.5K
13:25 288.63 288.71 288.49 288.70 12.8K
13:26 288.71 288.71 288.41 288.50 61.9K
13:27 288.52 288.58 288.46 288.46 15.8K
13:28 288.46 288.46 288.39 288.44 7.6K
13:29 288.44 288.46 288.37 288.38 12.3K
13:30 288.44 288.45 288.35 288.35 28.0K
13:31 288.39 288.49 288.39 288.39 8.2K
13:32 288.39 288.50 288.29 288.31 21.9K
13:33 288.38 288.47 288.26 288.26 18.7K
13:34 288.29 288.35 288.08 288.08 34.6K
13:35 288.03 288.13 287.99 288.13 21.4K
13:36 288.11 288.19 288.01 288.01 16.6K
13:37 288.00 288.03 287.85 287.87 32.2K
13:38 287.90 288.04 287.90 288.04 12.2K
13:39 287.98 288.17 287.93 288.06 21.5K
13:40 288.06 288.23 288.06 288.23 19.5K
13:41 288.23 288.48 288.22 288.38 31.3K
13:42 288.37 288.37 288.20 288.27 11.6K
13:43 288.27 288.28 288.11 288.11 14.0K
13:44 288.12 288.40 288.10 288.40 16.0K
13:45 288.40 288.42 288.25 288.35 6.6K
13:46 288.45 288.53 288.33 288.37 17.0K
13:47 288.37 288.45 288.31 288.45 10.3K
13:48 288.52 288.56 288.44 288.46 10.5K
13:49 288.43 288.46 288.30 288.46 13.2K
13:50 288.39 288.52 288.39 288.44 18.5K
13:51 288.44 288.51 288.43 288.48 23.1K
13:52 288.48 288.48 288.25 288.25 16.7K
13:53 288.15 288.21 288.07 288.21 23.5K
13:54 288.24 288.29 288.24 288.27 13.3K
13:55 288.27 288.34 288.27 288.34 4.3K
13:56 288.39 288.47 288.35 288.47 24.5K
13:57 288.47 288.47 288.35 288.40 15.9K
13:58 288.39 288.39 288.32 288.32 13.4K
13:59 288.33 288.33 288.23 288.30 17.1K
14:00 288.30 288.30 288.12 288.21 12.3K
14:01 288.21 288.33 288.15 288.29 18.4K
14:02 288.34 288.45 288.27 288.27 23.2K
14:03 288.27 288.27 288.06 288.19 23.8K
14:04 288.15 288.18 287.93 288.02 35.7K
14:05 287.89 288.00 287.89 288.00 8.1K
14:06 287.98 287.98 287.73 287.86 87.0K
14:07 287.86 287.86 287.68 287.70 17.4K
14:08 287.76 287.76 287.62 287.75 18.0K
14:09 287.69 287.83 287.69 287.79 10.9K
14:10 287.84 287.90 287.80 287.84 11.9K
14:11 287.86 287.94 287.86 287.88 7.6K
14:12 287.88 288.03 287.88 288.03 8.1K
14:13 288.03 288.24 288.03 288.24 9.7K
14:14 288.25 288.42 288.25 288.38 21.3K
14:15 288.38 288.54 288.38 288.48 11.1K
14:16 288.45 288.51 288.44 288.51 7.9K
14:17 288.51 288.51 288.32 288.39 19.7K
14:18 288.39 288.39 288.20 288.20 17.9K
14:19 288.18 288.39 288.18 288.39 12.3K
14:20 288.38 288.40 288.26 288.26 12.3K
14:21 288.26 288.31 288.17 288.31 9.7K
14:22 288.31 288.45 288.19 288.45 9.3K
14:23 288.45 288.45 288.37 288.39 8.3K
14:24 288.49 288.62 288.38 288.60 18.2K
14:25 288.63 288.69 288.53 288.54 10.2K
14:26 288.55 288.60 288.49 288.53 12.5K
14:27 288.53 288.63 288.51 288.61 16.7K
14:28 288.73 288.74 288.68 288.70 14.8K
14:29 288.78 288.85 288.74 288.85 19.9K
14:30 288.85 288.99 288.85 288.94 8.6K
14:31 288.95 289.14 288.95 289.04 21.0K
14:32 289.04 289.04 288.98 289.02 18.9K
14:33 289.00 289.15 289.00 289.12 9.2K
14:34 289.12 289.21 289.12 289.21 13.1K
14:35 289.14 289.21 289.12 289.13 16.7K
14:36 289.13 289.13 289.06 289.07 16.1K
14:37 289.02 289.07 288.86 288.86 14.5K
14:38 288.76 288.82 288.70 288.74 13.2K
14:39 288.74 288.82 288.67 288.76 10.8K
14:40 288.77 288.83 288.66 288.74 14.7K
14:41 288.75 288.82 288.74 288.82 7.6K
14:42 288.82 288.82 288.73 288.78 19.3K
14:43 288.70 288.76 288.61 288.74 17.9K
14:44 288.64 288.64 288.39 288.51 33.4K
14:45 288.40 288.46 288.29 288.36 19.8K
14:46 288.36 288.36 288.22 288.22 12.7K
14:47 288.25 288.49 288.25 288.43 15.9K
14:48 288.36 288.36 288.16 288.25 45.0K
14:49 288.25 288.37 288.25 288.34 10.9K
14:50 288.35 288.56 288.35 288.52 27.7K
14:51 288.52 288.70 288.52 288.70 12.2K
14:52 288.81 288.89 288.72 288.74 18.4K
14:53 288.71 288.75 288.63 288.74 15.2K
14:54 288.74 289.05 288.74 289.05 13.2K
14:55 289.19 289.32 289.13 289.32 28.7K
14:56 289.32 289.36 289.26 289.26 12.9K
14:57 289.26 289.29 289.23 289.26 16.9K
14:58 289.22 289.27 289.20 289.27 19.1K
14:59 289.27 289.27 289.03 289.03 18.7K
15:00 288.93 288.94 288.81 288.81 18.6K
15:01 288.78 288.80 288.71 288.78 13.9K
15:02 288.73 288.73 288.59 288.64 16.4K
15:03 288.63 288.68 288.60 288.68 18.3K
15:04 288.72 288.72 288.42 288.46 23.1K
15:05 288.40 288.59 288.39 288.39 17.3K
15:06 288.39 288.45 288.30 288.41 15.9K
15:07 288.41 288.43 288.29 288.33 8.3K
15:08 288.25 288.32 288.14 288.14 11.8K
15:09 288.14 288.17 288.08 288.11 13.6K
15:10 288.09 288.11 287.98 287.98 16.5K
15:11 287.98 288.11 287.95 288.11 14.8K
15:12 288.11 288.24 288.05 288.24 17.3K
15:13 288.31 288.47 288.29 288.43 14.6K
15:14 288.35 288.41 288.14 288.17 20.0K
15:15 288.17 288.17 287.99 288.01 33.6K
15:16 288.01 288.01 287.84 287.84 10.7K
15:17 287.84 287.91 287.84 287.84 31.7K
15:18 287.85 287.89 287.82 287.88 17.6K
15:19 287.88 287.94 287.74 287.78 22.0K
15:20 287.76 287.82 287.72 287.78 19.2K
15:21 287.78 287.78 287.69 287.69 8.5K
15:22 287.72 287.72 287.53 287.53 18.1K
15:23 287.52 287.64 287.52 287.63 37.5K
15:24 287.68 288.14 287.68 288.14 36.2K
15:25 288.24 288.30 288.05 288.13 35.6K
15:26 288.12 288.18 288.07 288.08 15.4K
15:27 288.09 288.19 288.08 288.18 15.7K
15:28 288.22 288.27 288.03 288.11 29.2K
15:29 288.09 288.24 288.09 288.22 15.5K
15:30 288.35 288.45 288.09 288.18 29.4K
15:31 288.18 288.18 288.01 288.10 18.1K
15:32 288.11 288.24 288.11 288.19 21.8K
15:33 288.19 288.29 288.15 288.22 13.0K
15:34 288.23 288.23 288.07 288.13 19.1K
15:35 288.17 288.22 288.05 288.09 20.7K
15:36 288.07 288.31 288.06 288.29 22.2K
15:37 288.29 288.29 288.11 288.21 24.2K
15:38 288.28 288.33 288.15 288.20 23.9K
15:39 288.19 288.19 288.13 288.15 21.8K
15:40 288.16 288.24 288.03 288.24 28.6K
15:41 288.24 288.33 288.09 288.32 28.6K
15:42 288.33 288.40 288.29 288.29 28.9K
15:43 288.29 288.29 287.95 287.95 23.1K
15:44 288.03 288.27 288.00 288.24 32.5K
15:45 288.24 288.37 288.19 288.31 27.3K
15:46 288.31 288.54 288.31 288.50 37.9K
15:47 288.51 288.64 288.45 288.56 25.5K
15:48 288.63 288.79 288.62 288.79 39.1K
15:49 288.87 288.87 288.74 288.81 40.0K
15:50 288.81 288.83 288.73 288.75 72.8K
15:51 288.75 288.82 288.62 288.62 79.5K
15:52 288.61 288.61 288.35 288.50 53.0K
15:53 288.55 288.55 288.17 288.29 61.6K
15:54 288.28 288.46 288.28 288.40 85.5K
15:55 288.42 288.46 288.30 288.33 85.6K
15:56 288.38 288.44 288.21 288.42 116.6K
15:57 288.40 288.57 288.40 288.57 149.4K
15:58 288.60 288.67 288.59 288.63 199.3K
15:59 288.56 288.74 288.56 288.74 380.2K
16:00 288.73 288.76 288.73 288.76 4,587.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available