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
09:30 285.41 285.49 284.77 284.93 367.5K
09:31 284.95 285.20 284.69 284.85 78.0K
09:32 285.20 285.96 285.20 285.96 62.9K
09:33 285.78 285.92 285.47 285.73 39.6K
09:34 285.80 286.44 285.80 286.00 34.6K
09:35 286.08 286.42 286.08 286.42 32.9K
09:36 286.46 287.41 286.44 287.41 28.9K
09:37 287.34 287.34 286.36 286.37 44.8K
09:38 286.38 286.70 286.27 286.27 31.6K
09:39 286.27 287.01 286.27 287.01 26.6K
09:40 286.87 287.04 286.51 286.82 64.7K
09:41 286.84 286.90 286.75 286.86 28.8K
09:42 286.82 286.82 286.24 286.35 28.3K
09:43 286.35 286.38 286.22 286.23 13.1K
09:44 286.23 286.50 286.02 286.03 21.5K
09:45 286.03 286.51 286.01 286.38 30.4K
09:46 286.31 286.99 286.19 286.83 29.2K
09:47 286.75 286.95 286.62 286.95 29.6K
09:48 286.95 287.40 286.84 287.32 23.6K
09:49 287.37 287.37 286.90 286.90 32.9K
09:50 287.01 287.01 286.69 286.69 29.2K
09:51 286.69 287.16 286.69 287.04 59.3K
09:52 286.92 286.94 286.33 286.33 36.7K
09:53 286.31 286.31 285.61 285.61 31.9K
09:54 285.53 286.21 285.53 286.21 44.3K
09:55 286.31 286.31 286.08 286.19 15.5K
09:56 286.15 287.04 286.15 287.04 32.5K
09:57 286.84 287.06 286.61 286.67 28.7K
09:58 286.57 286.82 286.57 286.79 17.6K
09:59 286.77 286.87 286.59 286.87 19.8K
10:00 286.65 286.65 286.16 286.58 48.5K
10:01 286.62 286.80 286.40 286.40 32.3K
10:02 286.34 286.87 286.32 286.78 31.7K
10:03 286.79 286.91 286.78 286.89 17.4K
10:04 287.09 287.09 286.78 286.83 18.5K
10:05 286.79 287.14 286.79 287.14 27.1K
10:06 287.07 287.15 286.96 286.96 20.8K
10:07 287.02 287.26 287.01 287.22 21.2K
10:08 287.20 287.35 287.04 287.04 24.8K
10:09 286.98 287.21 286.98 287.13 14.5K
10:10 287.14 287.14 286.77 286.77 24.4K
10:11 286.77 286.90 286.73 286.73 24.0K
10:12 286.74 286.94 286.74 286.86 27.7K
10:13 286.81 287.08 286.81 287.06 36.6K
10:14 287.06 287.25 287.06 287.16 23.4K
10:15 287.16 287.35 287.16 287.35 41.1K
10:16 287.29 287.41 287.07 287.36 42.5K
10:17 287.40 287.61 287.39 287.58 60.7K
10:18 287.58 287.62 287.55 287.61 122.5K
10:19 287.55 287.70 287.55 287.65 28.8K
10:20 287.70 287.70 286.94 286.95 29.2K
10:21 286.89 287.53 286.82 287.50 38.3K
10:22 287.56 287.93 287.56 287.77 35.3K
10:23 287.97 288.41 287.89 287.90 36.1K
10:24 287.90 289.07 287.90 288.93 44.1K
10:25 289.04 289.31 289.03 289.15 89.3K
10:26 289.23 289.23 288.80 289.05 55.3K
10:27 289.03 289.45 289.00 289.45 61.5K
10:28 289.27 289.68 289.27 289.41 63.5K
10:29 289.40 290.09 289.37 290.00 29.6K
10:30 290.19 290.19 289.77 289.77 25.9K
10:31 289.81 290.07 289.67 289.80 22.9K
10:32 289.85 289.85 289.44 289.44 22.9K
10:33 289.51 289.67 289.40 289.67 35.9K
10:34 289.73 289.73 289.55 289.55 29.0K
10:35 289.55 289.79 289.47 289.66 19.4K
10:36 289.66 289.92 289.57 289.92 30.4K
10:37 289.80 289.80 289.55 289.59 24.3K
10:38 289.55 289.83 289.45 289.83 26.9K
10:39 289.83 290.63 289.83 290.63 47.4K
10:40 290.53 290.56 290.38 290.38 27.8K
10:41 290.35 290.89 290.31 290.78 36.3K
10:42 290.88 291.08 290.78 290.78 31.2K
10:43 290.77 290.77 290.42 290.42 27.0K
10:44 290.37 290.38 289.85 289.99 17.6K
10:45 289.92 289.98 289.79 289.84 43.3K
10:46 289.68 289.93 289.53 289.86 37.5K
10:47 289.87 289.88 289.27 289.42 67.7K
10:48 289.42 289.49 289.39 289.41 27.6K
10:49 289.41 289.48 289.16 289.41 27.2K
10:50 289.54 289.55 289.31 289.32 35.2K
10:51 289.40 289.46 289.32 289.45 30.5K
10:52 289.34 289.42 289.26 289.35 30.3K
10:53 289.36 289.39 289.28 289.38 22.1K
10:54 289.36 289.36 289.14 289.16 22.6K
10:55 289.16 289.31 289.15 289.23 32.5K
10:56 289.23 289.23 289.21 289.22 17.0K
10:57 289.21 289.36 289.17 289.17 56.1K
10:58 289.19 289.51 289.17 289.51 31.6K
10:59 289.47 289.47 289.29 289.45 28.4K
11:00 289.39 289.89 289.39 289.85 26.4K
11:01 289.90 290.09 289.90 290.06 84.6K
11:02 290.08 290.08 289.83 289.83 16.6K
11:03 289.69 289.69 289.35 289.48 46.6K
11:04 289.35 289.70 289.35 289.70 24.5K
11:05 289.70 289.78 288.95 288.95 28.9K
11:06 288.96 289.54 288.96 289.54 41.0K
11:07 289.57 289.58 289.38 289.58 28.3K
11:08 289.70 290.12 289.70 290.01 15.5K
11:09 290.02 290.10 289.87 289.87 12.9K
11:10 289.96 290.47 289.96 290.47 23.8K
11:11 290.46 290.46 290.25 290.25 25.7K
11:12 290.23 290.32 290.17 290.25 13.2K
11:13 290.23 290.42 290.23 290.42 9.2K
11:14 290.39 290.40 290.35 290.40 16.8K
11:15 290.43 290.59 290.43 290.55 15.8K
11:16 290.56 290.63 290.40 290.54 18.4K
11:17 290.40 290.42 290.36 290.38 11.2K
11:18 290.45 290.60 290.45 290.60 21.4K
11:19 290.60 290.68 290.44 290.44 33.2K
11:20 290.44 290.53 290.44 290.52 10.4K
11:21 290.60 290.81 290.60 290.72 16.5K
11:22 290.74 290.95 290.56 290.81 28.0K
11:23 290.81 290.81 290.65 290.72 13.3K
11:24 290.72 290.76 290.64 290.76 10.8K
11:25 290.72 290.84 290.64 290.64 20.4K
11:26 290.55 290.67 290.50 290.52 31.9K
11:27 290.53 290.82 290.52 290.68 20.1K
11:28 290.68 290.94 290.68 290.72 24.7K
11:29 290.68 290.72 290.57 290.64 29.0K
11:30 290.69 290.79 290.57 290.57 32.4K
11:31 290.48 290.48 290.22 290.32 121.5K
11:32 290.45 290.62 290.37 290.37 25.5K
11:33 290.37 290.58 290.37 290.45 15.8K
11:34 290.43 290.63 290.43 290.53 9.3K
11:35 290.56 290.61 290.46 290.46 13.7K
11:36 290.44 290.59 290.44 290.58 12.6K
11:37 290.57 290.78 290.50 290.55 26.1K
11:38 290.55 290.70 290.55 290.70 12.4K
11:39 290.73 290.82 290.73 290.82 15.9K
11:40 290.82 290.92 290.81 290.88 16.6K
11:41 290.88 290.88 290.75 290.75 20.6K
11:42 290.76 290.83 290.75 290.83 23.4K
11:43 290.77 290.84 290.61 290.73 25.6K
11:44 290.79 290.98 290.79 290.98 15.9K
11:45 290.86 290.86 290.65 290.69 14.7K
11:46 290.69 290.92 290.65 290.91 13.5K
11:47 290.92 290.92 290.66 290.77 15.9K
11:48 290.77 290.89 290.63 290.89 11.2K
11:49 290.89 290.89 290.56 290.67 24.9K
11:50 290.59 290.71 290.59 290.62 10.3K
11:51 290.62 290.90 290.62 290.90 11.0K
11:52 290.87 291.17 290.86 291.17 19.4K
11:53 291.19 291.24 291.18 291.21 18.6K
11:54 291.24 291.28 291.16 291.28 18.8K
11:55 291.24 291.36 291.08 291.15 44.9K
11:56 291.09 291.09 290.86 290.93 26.8K
11:57 290.93 290.93 290.70 290.81 23.6K
11:58 290.82 290.82 290.61 290.71 21.1K
11:59 290.66 290.74 290.55 290.55 12.3K
12:00 290.48 290.51 290.40 290.51 17.4K
12:01 290.60 290.60 290.36 290.55 17.6K
12:02 290.55 290.58 290.39 290.39 12.7K
12:03 290.36 290.44 290.36 290.39 18.7K
12:04 290.40 290.40 290.27 290.40 12.0K
12:05 290.40 290.47 290.24 290.33 14.5K
12:06 290.38 290.45 290.37 290.45 25.7K
12:07 290.45 290.45 290.32 290.40 25.3K
12:08 290.40 290.40 290.16 290.30 21.9K
12:09 290.30 290.58 290.30 290.58 18.3K
12:10 290.58 290.58 290.30 290.30 18.9K
12:11 290.27 290.29 290.15 290.17 16.0K
12:12 290.12 290.25 290.00 290.25 18.5K
12:13 290.27 290.31 290.08 290.08 13.2K
12:14 290.08 290.21 290.03 290.21 9.5K
12:15 290.22 290.23 290.18 290.18 4.9K
12:16 290.15 290.32 290.15 290.32 18.5K
12:17 290.18 290.22 290.18 290.21 5.5K
12:18 290.27 290.37 290.25 290.32 15.2K
12:19 290.38 290.41 290.28 290.41 16.6K
12:20 290.46 290.53 290.38 290.38 36.3K
12:21 290.33 290.50 290.33 290.50 14.0K
12:22 290.43 290.53 290.43 290.48 6.5K
12:23 290.52 290.74 290.52 290.74 25.0K
12:24 290.76 290.88 290.75 290.88 16.0K
12:25 290.90 290.96 290.84 290.91 17.4K
12:26 290.91 290.96 290.84 290.88 16.6K
12:27 290.88 290.98 290.88 290.90 13.2K
12:28 290.86 290.88 290.79 290.82 17.9K
12:29 290.76 290.83 290.72 290.72 22.1K
12:30 290.68 290.70 290.60 290.64 18.6K
12:31 290.64 290.71 290.63 290.67 22.5K
12:32 290.67 290.67 290.51 290.51 26.8K
12:33 290.51 290.62 290.51 290.60 8.9K
12:34 290.59 290.60 290.35 290.35 27.0K
12:35 290.35 290.35 290.11 290.25 24.3K
12:36 290.26 290.30 290.20 290.28 24.6K
12:37 290.23 290.29 290.23 290.27 11.3K
12:38 290.27 290.27 290.12 290.12 20.9K
12:39 290.12 290.27 290.03 290.27 15.9K
12:40 290.27 290.47 290.26 290.45 28.2K
12:41 290.41 290.59 290.35 290.35 34.2K
12:42 290.29 290.39 290.27 290.28 14.3K
12:43 290.28 290.36 290.25 290.25 20.8K
12:44 290.25 290.25 290.07 290.07 17.2K
12:45 290.08 290.14 290.07 290.14 19.1K
12:46 290.11 290.32 290.05 290.31 23.8K
12:47 290.31 290.31 290.28 290.28 8.8K
12:48 290.27 290.27 290.19 290.22 20.8K
12:49 290.24 290.29 290.14 290.28 26.3K
12:50 290.27 290.30 290.21 290.30 12.1K
12:51 290.32 290.34 290.29 290.29 10.5K
12:52 290.30 290.38 290.30 290.32 17.4K
12:53 290.32 290.40 290.17 290.40 12.7K
12:54 290.37 290.74 290.36 290.73 17.5K
12:55 290.73 290.73 290.06 290.19 65.4K
12:56 290.26 290.66 290.26 290.53 46.3K
12:57 290.53 290.62 290.44 290.44 20.6K
12:58 290.44 290.67 290.44 290.67 10.1K
12:59 290.65 290.75 290.54 290.75 18.6K
13:00 290.69 290.72 290.45 290.46 17.6K
13:01 290.43 290.48 290.31 290.48 20.6K
13:02 290.48 290.49 290.37 290.46 16.2K
13:03 290.46 290.59 290.46 290.59 9.2K
13:04 290.59 291.03 290.59 291.03 17.8K
13:05 291.03 291.03 290.92 290.97 9.1K
13:06 290.96 291.12 290.95 291.04 23.0K
13:07 291.04 291.04 290.75 290.94 24.8K
13:08 291.00 291.09 290.97 290.97 9.4K
13:09 290.90 290.91 290.66 290.66 12.8K
13:10 290.66 290.74 290.59 290.59 6.5K
13:11 290.67 290.68 290.59 290.65 12.4K
13:12 290.69 290.89 290.63 290.89 32.7K
13:13 290.76 291.03 290.76 291.03 16.6K
13:14 291.04 291.14 290.89 290.94 15.0K
13:15 290.94 291.18 290.94 291.18 9.6K
13:16 291.21 291.35 291.13 291.35 13.8K
13:17 291.35 291.35 291.23 291.25 22.5K
13:18 291.25 291.28 291.15 291.15 20.3K
13:19 291.15 291.15 290.85 290.87 18.6K
13:20 290.86 291.13 290.80 291.13 26.2K
13:21 291.18 291.18 290.97 290.97 12.1K
13:22 290.97 291.05 290.97 291.05 12.1K
13:23 291.05 291.06 290.97 291.04 19.2K
13:24 291.05 291.05 290.93 291.02 53.6K
13:25 291.09 291.18 291.06 291.16 16.7K
13:26 291.14 291.34 291.14 291.34 13.0K
13:27 291.34 291.47 291.34 291.45 20.4K
13:28 291.38 291.56 291.36 291.56 22.8K
13:29 291.52 291.52 291.34 291.35 14.3K
13:30 291.44 291.50 291.40 291.46 19.0K
13:31 291.47 291.48 291.36 291.48 14.0K
13:32 291.43 291.58 291.43 291.54 15.5K
13:33 291.60 291.69 291.51 291.62 28.6K
13:34 291.62 291.70 291.54 291.54 23.4K
13:35 291.54 291.68 291.49 291.68 18.5K
13:36 291.70 291.70 291.46 291.46 13.6K
13:37 291.46 291.47 291.38 291.42 11.4K
13:38 291.43 291.51 291.43 291.47 17.5K
13:39 291.47 291.50 291.44 291.47 36.8K
13:40 291.48 291.48 291.41 291.43 18.3K
13:41 291.43 291.55 291.43 291.47 21.6K
13:42 291.47 291.54 291.25 291.25 28.7K
13:43 291.25 291.25 291.10 291.18 11.7K
13:44 291.18 291.46 291.18 291.32 23.6K
13:45 291.34 291.37 291.25 291.36 24.0K
13:46 291.36 291.53 291.32 291.51 11.7K
13:47 291.51 291.58 291.51 291.54 8.9K
13:48 291.52 291.73 291.52 291.72 9.9K
13:49 291.72 291.79 291.69 291.74 13.1K
13:50 291.74 291.76 291.67 291.67 10.7K
13:51 291.68 291.79 291.67 291.79 12.0K
13:52 291.79 291.79 291.69 291.69 10.2K
13:53 291.68 291.73 291.67 291.71 8.0K
13:54 291.71 291.72 291.63 291.65 31.4K
13:55 291.66 291.66 291.64 291.66 16.4K
13:56 291.66 291.78 291.63 291.63 26.8K
13:57 291.63 291.64 291.63 291.64 11.6K
13:58 291.62 291.63 291.60 291.62 14.9K
13:59 291.62 291.62 291.61 291.61 17.8K
14:00 291.60 291.69 291.58 291.69 27.4K
14:01 291.65 291.65 291.47 291.47 27.3K
14:02 291.49 291.49 291.38 291.40 20.3K
14:03 291.40 291.46 291.39 291.44 22.5K
14:04 291.44 291.49 291.40 291.48 180.2K
14:05 291.52 291.52 291.40 291.42 37.9K
14:06 291.39 291.43 291.30 291.30 16.4K
14:07 291.29 291.40 291.29 291.37 17.1K
14:08 291.44 291.63 291.44 291.44 36.1K
14:09 291.53 291.53 291.31 291.39 21.9K
14:10 291.38 291.49 291.33 291.46 22.1K
14:11 291.50 291.50 291.41 291.41 20.9K
14:12 291.41 291.52 291.41 291.49 22.3K
14:13 291.49 291.52 291.49 291.49 29.0K
14:14 291.50 291.51 291.46 291.46 24.1K
14:15 291.46 291.51 291.41 291.41 19.4K
14:16 291.45 291.56 291.45 291.56 28.7K
14:17 291.55 291.76 291.53 291.76 29.4K
14:18 291.76 291.82 291.53 291.53 42.6K
14:19 291.54 291.56 291.51 291.54 32.5K
14:20 291.52 291.53 291.44 291.47 20.4K
14:21 291.47 291.52 291.46 291.47 29.6K
14:22 291.45 291.63 291.44 291.55 40.7K
14:23 291.57 291.72 291.55 291.72 18.7K
14:24 291.70 291.78 291.65 291.78 21.5K
14:25 291.72 291.76 291.70 291.73 17.1K
14:26 291.73 291.75 291.71 291.72 17.9K
14:27 291.71 291.71 291.55 291.55 29.8K
14:28 291.55 291.70 291.54 291.66 24.5K
14:29 291.65 291.69 291.64 291.65 18.6K
14:30 291.62 291.80 291.62 291.74 28.8K
14:31 291.76 291.92 291.76 291.81 23.5K
14:32 291.80 291.82 291.77 291.77 12.9K
14:33 291.78 291.96 291.78 291.96 21.2K
14:34 291.95 291.98 291.52 291.52 25.4K
14:35 291.78 291.78 291.46 291.46 22.3K
14:36 291.52 291.53 291.40 291.40 15.8K
14:37 291.36 291.49 291.36 291.39 17.5K
14:38 291.37 291.37 291.23 291.32 16.6K
14:39 291.33 291.40 291.27 291.40 12.7K
14:40 291.53 291.74 291.40 291.74 34.2K
14:41 291.82 291.89 291.77 291.89 21.2K
14:42 291.94 291.94 291.49 291.49 28.5K
14:43 291.49 291.71 291.49 291.67 16.8K
14:44 291.71 291.95 291.71 291.90 20.7K
14:45 291.90 292.46 291.83 292.43 45.3K
14:46 292.44 292.53 292.33 292.47 20.6K
14:47 292.40 292.58 292.40 292.45 33.9K
14:48 292.56 292.66 292.56 292.62 14.2K
14:49 292.69 292.69 292.51 292.51 41.7K
14:50 292.52 292.59 292.50 292.53 20.2K
14:51 292.55 292.55 292.50 292.53 13.5K
14:52 292.56 292.61 292.49 292.61 35.0K
14:53 292.63 292.70 292.63 292.70 26.1K
14:54 292.75 292.75 292.64 292.69 33.4K
14:55 292.67 292.67 292.46 292.51 36.4K
14:56 292.58 292.59 292.39 292.39 28.1K
14:57 292.47 292.52 292.30 292.37 37.5K
14:58 292.38 292.46 292.27 292.32 35.5K
14:59 292.32 292.41 292.28 292.37 33.2K
15:00 292.43 292.62 292.39 292.61 22.0K
15:01 292.63 292.70 292.58 292.66 32.6K
15:02 292.58 292.60 292.50 292.58 32.7K
15:03 292.55 292.62 292.49 292.62 14.6K
15:04 292.68 292.82 292.68 292.79 32.8K
15:05 292.77 292.80 292.76 292.76 23.9K
15:06 292.68 292.72 292.62 292.70 51.4K
15:07 292.75 292.87 292.69 292.87 55.1K
15:08 292.80 292.99 292.80 292.93 33.4K
15:09 292.90 293.15 292.89 293.14 41.5K
15:10 293.14 293.35 293.13 293.35 112.9K
15:11 293.42 293.51 293.34 293.35 65.8K
15:12 293.28 293.55 293.28 293.55 38.0K
15:13 293.47 293.56 293.47 293.50 49.1K
15:14 293.50 293.50 293.30 293.33 51.2K
15:15 293.26 293.48 293.16 293.48 34.9K
15:16 293.42 293.56 293.25 293.56 54.7K
15:17 293.59 293.76 293.51 293.67 31.5K
15:18 293.66 293.69 293.47 293.47 50.2K
15:19 293.53 293.72 293.51 293.70 26.5K
15:20 293.66 293.79 293.62 293.79 30.7K
15:21 293.72 293.74 293.52 293.52 41.1K
15:22 293.53 293.63 293.45 293.48 34.6K
15:23 293.49 293.52 293.41 293.43 43.5K
15:24 293.44 293.60 293.40 293.58 26.2K
15:25 293.66 293.66 293.34 293.34 68.5K
15:26 293.32 293.36 293.19 293.19 76.2K
15:27 293.15 293.15 292.90 292.97 48.9K
15:28 293.06 293.24 293.04 293.11 45.9K
15:29 293.10 293.11 292.87 292.87 46.3K
15:30 292.90 292.93 292.72 292.76 78.4K
15:31 292.82 292.85 292.47 292.50 42.1K
15:32 292.55 292.69 292.52 292.69 39.9K
15:33 292.71 292.80 292.63 292.77 51.0K
15:34 292.82 292.99 292.82 292.99 43.5K
15:35 292.98 292.98 292.79 292.94 52.7K
15:36 292.96 293.04 292.96 293.01 41.8K
15:37 292.92 293.05 292.90 292.99 38.1K
15:38 293.05 293.20 293.01 293.20 41.4K
15:39 293.20 293.25 293.11 293.19 36.9K
15:40 293.24 293.33 293.06 293.08 65.1K
15:41 293.11 293.20 293.07 293.13 52.3K
15:42 293.11 293.11 293.00 293.09 54.3K
15:43 293.07 293.28 293.05 293.28 60.2K
15:44 293.30 293.30 293.13 293.18 45.7K
15:45 293.17 293.29 293.09 293.27 75.2K
15:46 293.33 293.47 293.33 293.37 45.5K
15:47 293.41 293.57 293.41 293.53 80.2K
15:48 293.57 293.83 293.54 293.83 54.3K
15:49 293.79 294.07 293.79 294.07 132.5K
15:50 293.94 294.23 293.94 294.10 169.3K
15:51 294.10 294.20 294.01 294.01 101.8K
15:52 294.05 294.05 293.52 293.62 96.3K
15:53 293.50 293.66 293.48 293.56 88.9K
15:54 293.56 293.57 293.33 293.33 119.7K
15:55 293.34 293.34 293.12 293.24 144.3K
15:56 293.16 293.16 293.01 293.15 164.1K
15:57 293.14 293.33 293.07 293.25 162.4K
15:58 293.20 293.30 293.19 293.28 200.0K
15:59 293.33 293.33 292.91 292.91 389.2K
16:00 292.96 293.07 292.96 293.07 3,426.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available