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
09:30 292.42 293.58 291.67 293.42 274.1K
09:31 293.56 293.79 293.53 293.78 33.4K
09:32 293.66 294.70 293.54 294.70 58.9K
09:33 294.76 295.77 294.76 295.77 38.4K
09:34 295.79 295.79 294.92 294.92 33.4K
09:35 294.79 295.13 294.67 294.67 20.0K
09:36 294.64 294.69 294.11 294.11 26.5K
09:37 294.30 294.30 293.38 293.39 46.0K
09:38 293.41 293.62 293.22 293.47 30.2K
09:39 293.49 293.64 293.36 293.55 34.6K
09:40 293.56 293.61 293.25 293.25 22.9K
09:41 293.29 293.38 292.89 292.97 54.3K
09:42 292.95 293.41 292.95 293.41 41.5K
09:43 293.23 293.34 293.17 293.26 32.1K
09:44 293.42 293.75 293.35 293.75 25.9K
09:45 293.64 293.64 293.18 293.23 26.9K
09:46 293.03 293.50 292.87 293.50 25.2K
09:47 293.54 293.54 293.00 293.21 23.0K
09:48 293.30 293.32 292.80 292.80 34.2K
09:49 292.83 293.19 292.73 292.92 18.8K
09:50 292.80 293.23 292.80 293.02 19.9K
09:51 293.19 293.37 292.98 292.98 26.3K
09:52 293.00 293.13 292.97 292.99 27.8K
09:53 292.98 293.06 292.80 292.80 9.9K
09:54 292.71 292.92 292.62 292.77 19.7K
09:55 292.86 292.99 292.79 292.99 22.4K
09:56 292.88 292.97 292.62 292.63 28.9K
09:57 292.61 292.97 292.61 292.97 11.5K
09:58 292.87 292.93 292.72 292.93 15.3K
09:59 293.01 293.23 293.01 293.12 34.6K
10:00 293.04 293.46 293.04 293.33 41.2K
10:01 293.38 293.57 293.23 293.57 38.2K
10:02 293.53 293.53 293.24 293.42 30.5K
10:03 293.45 293.61 293.13 293.13 42.3K
10:04 293.03 293.43 293.03 293.31 36.1K
10:05 293.33 293.37 292.75 292.85 39.2K
10:06 292.73 292.83 292.61 292.68 30.4K
10:07 292.76 292.76 292.46 292.57 16.9K
10:08 292.73 292.79 292.53 292.53 24.5K
10:09 292.72 292.77 292.42 292.77 24.0K
10:10 292.79 293.30 292.79 293.29 20.4K
10:11 293.29 293.34 293.22 293.24 19.9K
10:12 293.18 293.19 292.77 292.87 29.6K
10:13 292.85 292.85 292.72 292.75 12.2K
10:14 292.74 292.96 292.72 292.95 19.2K
10:15 292.96 293.37 292.96 293.31 27.7K
10:16 293.35 293.50 293.12 293.19 36.9K
10:17 293.30 293.43 293.29 293.35 10.0K
10:18 293.43 293.55 293.43 293.45 17.3K
10:19 293.45 293.71 293.36 293.70 15.9K
10:20 293.70 293.78 293.50 293.50 21.8K
10:21 293.50 293.50 293.28 293.28 14.7K
10:22 293.28 293.36 293.07 293.07 22.4K
10:23 293.12 293.12 292.90 292.98 24.6K
10:24 293.09 293.21 292.92 292.94 29.6K
10:25 292.91 293.18 292.85 293.11 16.1K
10:26 293.10 293.18 293.06 293.15 12.1K
10:27 293.21 293.42 293.21 293.42 14.6K
10:28 293.38 293.52 293.31 293.31 22.1K
10:29 293.30 293.33 293.27 293.33 28.4K
10:30 293.29 293.29 292.99 293.04 22.1K
10:31 293.04 293.30 292.97 293.30 34.7K
10:32 293.34 293.42 293.26 293.26 15.5K
10:33 293.18 293.39 293.18 293.39 29.1K
10:34 293.40 293.56 293.40 293.44 36.5K
10:35 293.44 293.49 293.30 293.45 29.5K
10:36 293.44 293.44 293.10 293.23 39.9K
10:37 293.23 293.44 293.16 293.37 23.9K
10:38 293.39 293.51 293.30 293.51 128.1K
10:39 293.52 293.56 293.46 293.54 12.7K
10:40 293.46 293.61 293.46 293.60 20.7K
10:41 293.82 293.87 293.68 293.87 49.5K
10:42 293.89 293.98 293.69 293.80 25.5K
10:43 293.79 293.98 293.79 293.98 41.7K
10:44 294.03 294.48 293.99 294.48 47.4K
10:45 294.41 294.41 294.20 294.28 23.7K
10:46 294.28 294.48 294.23 294.23 100.8K
10:47 294.20 294.39 294.20 294.21 100.6K
10:48 294.24 294.24 293.88 293.92 114.2K
10:49 294.08 294.09 294.01 294.04 11.6K
10:50 294.05 294.05 293.79 293.84 20.0K
10:51 293.84 293.93 293.78 293.93 13.5K
10:52 294.04 294.25 293.88 294.24 38.3K
10:53 294.24 294.24 293.35 293.35 26.2K
10:54 293.36 293.77 293.35 293.70 22.1K
10:55 293.70 294.01 293.70 293.94 26.6K
10:56 293.87 293.93 293.73 293.74 10.4K
10:57 293.83 293.91 293.77 293.77 12.4K
10:58 293.78 293.78 293.59 293.59 78.7K
10:59 293.59 293.64 293.57 293.59 41.4K
11:00 293.61 293.84 293.61 293.73 30.9K
11:01 293.79 293.91 293.77 293.84 20.6K
11:02 293.83 293.91 293.75 293.76 30.9K
11:03 293.73 293.81 293.69 293.69 42.3K
11:04 293.68 293.93 293.68 293.91 23.4K
11:05 293.91 294.02 293.86 293.99 20.8K
11:06 293.95 293.99 293.80 293.80 41.2K
11:07 293.79 293.82 293.71 293.77 14.1K
11:08 293.81 293.83 293.73 293.73 14.5K
11:09 293.70 293.80 293.70 293.80 20.0K
11:10 293.76 293.89 293.75 293.89 37.4K
11:11 293.76 293.76 293.53 293.53 10.9K
11:12 293.53 293.57 293.49 293.49 8.6K
11:13 293.51 293.51 293.33 293.33 15.8K
11:14 293.45 293.45 293.38 293.43 27.9K
11:15 293.43 293.48 293.36 293.48 13.3K
11:16 293.55 293.62 293.55 293.57 7.9K
11:17 293.58 293.58 293.32 293.32 9.1K
11:18 293.31 293.31 292.92 292.96 50.5K
11:19 293.00 293.15 292.99 293.15 20.4K
11:20 293.13 293.39 293.09 293.37 28.3K
11:21 293.37 293.37 293.30 293.32 18.7K
11:22 293.32 293.32 293.10 293.11 17.7K
11:23 293.11 293.11 292.72 292.77 20.1K
11:24 292.77 292.80 292.71 292.80 17.2K
11:25 292.79 292.97 292.78 292.92 17.2K
11:26 292.86 292.92 292.79 292.91 21.1K
11:27 292.82 292.87 292.71 292.86 17.5K
11:28 292.80 292.97 292.79 292.97 10.1K
11:29 292.96 293.12 292.90 293.07 25.7K
11:30 293.06 293.17 293.06 293.08 15.2K
11:31 293.10 293.22 292.95 292.95 23.6K
11:32 292.99 293.16 292.98 293.16 12.9K
11:33 293.14 293.16 293.00 293.02 43.9K
11:34 293.02 293.04 293.00 293.02 13.8K
11:35 293.02 293.03 292.97 293.02 117.9K
11:36 293.02 293.02 292.91 292.91 6.0K
11:37 292.91 293.12 292.91 293.08 9.0K
11:38 293.08 293.08 292.96 292.96 11.2K
11:39 292.98 292.99 292.94 292.99 23.8K
11:40 292.95 293.09 292.95 293.00 25.8K
11:41 293.00 293.15 292.99 292.99 25.9K
11:42 293.07 293.10 293.00 293.08 32.2K
11:43 293.08 293.18 293.01 293.18 15.0K
11:44 293.18 293.18 293.08 293.14 18.8K
11:45 293.14 293.18 293.10 293.11 38.9K
11:46 293.03 293.04 292.88 292.88 20.1K
11:47 292.90 293.09 292.90 293.09 33.5K
11:48 293.09 293.18 293.08 293.08 23.5K
11:49 293.17 293.64 293.17 293.64 31.5K
11:50 293.70 293.70 293.55 293.55 24.0K
11:51 293.55 293.55 293.26 293.37 24.0K
11:52 293.39 293.51 293.32 293.51 16.9K
11:53 293.51 293.64 293.48 293.64 15.6K
11:54 293.49 293.49 293.39 293.45 16.7K
11:55 293.45 293.45 293.10 293.16 15.9K
11:56 293.16 293.35 293.16 293.35 43.2K
11:57 293.34 293.40 293.31 293.34 33.6K
11:58 293.27 293.35 293.26 293.29 20.7K
11:59 293.29 293.35 293.21 293.25 10.2K
12:00 293.29 293.35 293.29 293.29 23.7K
12:01 293.33 293.44 293.33 293.39 9.3K
12:02 293.33 293.50 293.33 293.43 15.6K
12:03 293.43 293.63 293.43 293.63 16.9K
12:04 293.63 293.81 293.63 293.80 28.6K
12:05 293.98 294.07 293.98 294.03 14.7K
12:06 294.03 294.03 293.87 293.89 18.6K
12:07 293.89 293.99 293.89 293.99 23.4K
12:08 294.01 294.07 294.00 294.06 17.5K
12:09 294.06 294.16 294.06 294.12 30.7K
12:10 294.11 294.21 294.09 294.09 15.0K
12:11 294.14 294.21 294.14 294.15 30.2K
12:12 294.16 294.19 294.09 294.14 16.2K
12:13 294.23 294.40 294.23 294.40 46.4K
12:14 294.33 294.38 294.28 294.33 13.7K
12:15 294.34 294.34 294.25 294.28 19.2K
12:16 294.28 294.29 294.00 294.00 51.9K
12:17 294.10 294.11 294.03 294.08 58.1K
12:18 294.23 294.30 294.20 294.29 10.6K
12:19 294.25 294.26 294.12 294.12 19.5K
12:20 294.08 294.12 294.00 294.05 8.7K
12:21 294.07 294.07 293.88 293.90 19.0K
12:22 293.90 293.96 293.89 293.94 24.7K
12:23 293.93 293.93 293.85 293.85 18.6K
12:24 293.86 294.03 293.86 294.03 17.8K
12:25 294.02 294.08 293.98 293.98 15.6K
12:26 294.01 294.01 293.84 293.84 12.5K
12:27 293.84 294.16 293.84 294.16 32.0K
12:28 294.16 294.21 294.01 294.01 23.5K
12:29 294.02 294.03 293.79 293.88 18.0K
12:30 293.89 293.96 293.88 293.92 9.9K
12:31 293.87 293.96 293.64 293.64 25.5K
12:32 293.62 293.62 293.49 293.52 16.1K
12:33 293.52 293.66 293.47 293.47 22.7K
12:34 293.46 293.54 293.40 293.40 26.8K
12:35 293.36 293.42 293.34 293.42 19.3K
12:36 293.42 293.60 293.42 293.49 24.4K
12:37 293.49 293.65 293.49 293.63 12.4K
12:38 293.57 293.76 293.57 293.76 15.7K
12:39 293.85 293.85 293.76 293.84 6.5K
12:40 293.85 293.94 293.85 293.90 17.1K
12:41 293.90 293.97 293.84 293.84 17.9K
12:42 293.84 293.91 293.84 293.88 16.3K
12:43 293.88 293.98 293.88 293.98 13.5K
12:44 293.98 294.07 293.98 294.05 20.8K
12:45 294.05 294.10 294.03 294.09 12.4K
12:46 294.09 294.24 294.09 294.24 12.4K
12:47 294.25 294.36 294.25 294.28 19.8K
12:48 294.31 294.31 294.21 294.24 20.0K
12:49 294.23 294.23 294.21 294.21 8.8K
12:50 294.23 294.43 294.23 294.36 19.1K
12:51 294.40 294.48 294.37 294.41 9.8K
12:52 294.41 294.48 294.38 294.39 11.9K
12:53 294.38 294.40 294.38 294.40 8.6K
12:54 294.40 294.43 294.31 294.39 6.2K
12:55 294.41 294.48 294.35 294.48 14.8K
12:56 294.48 294.61 294.43 294.61 21.3K
12:57 294.54 294.63 294.53 294.63 9.0K
12:58 294.63 294.66 294.56 294.66 9.5K
12:59 294.67 294.67 294.59 294.62 15.8K
13:00 294.68 294.78 294.66 294.74 12.8K
13:01 294.74 294.78 294.64 294.64 13.0K
13:02 294.65 294.71 294.47 294.71 15.6K
13:03 294.71 294.72 294.64 294.64 8.8K
13:04 294.64 294.64 294.57 294.60 11.0K
13:05 294.60 294.77 294.58 294.77 15.3K
13:06 294.76 294.93 294.72 294.93 16.0K
13:07 294.90 294.93 294.85 294.85 8.9K
13:08 294.84 294.96 294.80 294.96 22.7K
13:09 294.96 294.97 294.93 294.97 11.5K
13:10 294.98 294.99 294.97 294.99 17.7K
13:11 294.97 294.98 294.89 294.97 28.4K
13:12 294.98 295.12 294.92 295.12 19.2K
13:13 295.08 295.15 295.04 295.04 8.3K
13:14 295.14 295.18 295.12 295.16 19.1K
13:15 295.14 295.34 295.14 295.30 17.2K
13:16 295.30 295.31 295.14 295.16 17.1K
13:17 295.16 295.20 295.14 295.14 18.7K
13:18 295.14 295.14 294.97 294.97 20.7K
13:19 294.99 294.99 294.91 294.92 15.9K
13:20 294.92 294.94 294.92 294.94 16.8K
13:21 294.94 295.05 294.93 295.02 23.2K
13:22 295.01 295.06 295.01 295.04 13.3K
13:23 295.07 295.13 295.05 295.07 6.7K
13:24 295.12 295.12 295.07 295.08 8.5K
13:25 295.07 295.12 295.06 295.09 11.6K
13:26 295.13 295.22 295.13 295.22 10.9K
13:27 295.22 295.28 295.22 295.27 12.3K
13:28 295.26 295.27 295.21 295.21 8.0K
13:29 295.21 295.25 295.20 295.20 10.2K
13:30 295.22 295.26 295.22 295.26 3.8K
13:31 295.27 295.27 295.14 295.14 30.9K
13:32 295.14 295.22 295.10 295.16 20.6K
13:33 295.16 295.16 294.99 295.00 23.4K
13:34 295.00 295.00 294.90 294.98 12.2K
13:35 294.98 294.99 294.75 294.75 18.4K
13:36 294.76 294.93 294.76 294.90 22.0K
13:37 294.89 295.16 294.89 295.05 31.5K
13:38 295.17 295.59 295.17 295.58 31.6K
13:39 295.63 295.73 295.56 295.60 55.2K
13:40 295.60 295.60 295.50 295.59 23.9K
13:41 295.60 295.95 295.40 295.83 30.9K
13:42 295.87 295.91 295.69 295.71 22.8K
13:43 295.74 295.76 295.71 295.71 12.7K
13:44 295.71 295.72 295.45 295.45 15.5K
13:45 295.49 295.61 295.41 295.53 19.7K
13:46 295.60 295.60 295.48 295.48 11.3K
13:47 295.48 295.49 295.45 295.48 11.3K
13:48 295.48 295.53 295.47 295.52 7.0K
13:49 295.49 295.52 295.42 295.42 9.6K
13:50 295.51 295.54 295.45 295.54 14.5K
13:51 295.54 295.60 295.48 295.60 12.0K
13:52 295.60 295.60 295.24 295.24 16.4K
13:53 295.11 295.26 295.11 295.20 15.6K
13:54 295.20 295.31 295.18 295.31 10.4K
13:55 295.28 295.32 295.26 295.26 14.5K
13:56 295.27 295.27 295.18 295.27 11.0K
13:57 295.22 295.27 295.11 295.11 21.6K
13:58 295.11 295.11 295.02 295.08 11.2K
13:59 295.08 295.08 294.84 294.84 24.4K
14:00 294.77 294.81 294.71 294.81 16.1K
14:01 294.82 294.90 294.68 294.74 26.0K
14:02 294.74 294.83 294.62 294.83 16.4K
14:03 294.75 294.90 294.75 294.90 11.3K
14:04 294.94 294.98 294.86 294.98 19.5K
14:05 294.98 295.07 294.95 295.07 11.9K
14:06 295.06 295.11 294.88 294.88 25.4K
14:07 294.87 294.87 294.61 294.62 12.2K
14:08 294.62 294.76 294.62 294.67 16.3K
14:09 294.68 294.83 294.60 294.83 19.9K
14:10 294.83 295.01 294.83 295.01 17.4K
14:11 295.02 295.16 295.02 295.10 17.1K
14:12 295.19 295.30 295.19 295.25 12.3K
14:13 295.24 295.31 295.22 295.27 25.3K
14:14 295.27 295.34 295.26 295.34 17.4K
14:15 295.34 295.41 295.27 295.34 12.2K
14:16 295.41 295.41 295.31 295.31 12.7K
14:17 295.31 295.35 295.26 295.26 18.1K
14:18 295.27 295.40 295.25 295.40 19.9K
14:19 295.40 295.40 295.31 295.40 10.3K
14:20 295.40 295.45 295.31 295.34 20.8K
14:21 295.34 295.44 295.33 295.35 13.3K
14:22 295.30 295.34 295.26 295.26 13.3K
14:23 295.34 295.71 295.34 295.71 32.3K
14:24 295.70 295.70 295.54 295.62 21.2K
14:25 295.50 295.50 295.35 295.39 37.5K
14:26 295.39 295.41 295.28 295.28 25.4K
14:27 295.24 295.27 295.20 295.22 14.9K
14:28 295.22 295.33 295.19 295.33 40.6K
14:29 295.33 295.33 295.17 295.17 40.2K
14:30 295.17 295.17 295.07 295.09 19.8K
14:31 295.14 295.30 295.14 295.27 16.3K
14:32 295.27 295.27 295.19 295.23 27.8K
14:33 295.23 295.23 295.11 295.11 21.1K
14:34 295.15 295.21 295.06 295.17 22.1K
14:35 295.17 295.36 295.17 295.36 12.7K
14:36 295.36 295.47 295.34 295.35 38.2K
14:37 295.34 295.38 295.30 295.38 21.0K
14:38 295.41 295.44 295.38 295.38 14.7K
14:39 295.45 295.45 295.30 295.35 24.2K
14:40 295.36 295.40 295.33 295.40 23.2K
14:41 295.39 295.53 295.39 295.50 26.6K
14:42 295.44 295.62 295.44 295.62 26.1K
14:43 295.62 295.63 295.52 295.57 15.8K
14:44 295.57 295.68 295.52 295.68 27.6K
14:45 295.63 295.74 295.63 295.71 13.9K
14:46 295.75 295.79 295.71 295.73 24.0K
14:47 295.85 295.96 295.82 295.91 45.6K
14:48 295.86 295.91 295.84 295.86 24.8K
14:49 295.85 295.85 295.68 295.70 28.8K
14:50 295.70 295.86 295.70 295.79 16.3K
14:51 295.79 295.83 295.78 295.83 28.7K
14:52 295.89 295.91 295.83 295.91 28.9K
14:53 295.92 296.02 295.92 295.96 25.6K
14:54 295.96 296.14 295.96 296.14 37.2K
14:55 296.14 296.22 296.14 296.20 34.8K
14:56 296.15 296.16 296.06 296.06 28.2K
14:57 296.05 296.05 295.86 295.89 34.4K
14:58 295.82 295.99 295.82 295.95 17.4K
14:59 295.83 295.87 295.41 295.53 93.7K
15:00 295.49 295.57 295.45 295.55 28.4K
15:01 295.62 295.76 295.62 295.74 17.4K
15:02 295.74 295.84 295.55 295.73 27.6K
15:03 295.73 295.73 295.65 295.69 20.3K
15:04 295.70 295.79 295.64 295.78 26.1K
15:05 295.77 295.97 295.74 295.89 24.2K
15:06 295.90 296.01 295.87 295.89 28.0K
15:07 295.87 295.88 295.79 295.83 22.8K
15:08 295.83 296.06 295.83 296.06 23.0K
15:09 296.02 296.08 296.02 296.04 14.1K
15:10 296.07 296.18 296.07 296.18 27.1K
15:11 296.14 296.23 296.14 296.18 43.1K
15:12 296.14 296.14 296.05 296.08 15.3K
15:13 296.13 296.19 296.13 296.16 23.0K
15:14 296.23 296.23 296.14 296.17 20.9K
15:15 296.21 296.21 296.02 296.02 20.0K
15:16 295.97 295.97 295.88 295.91 28.2K
15:17 295.89 295.89 295.80 295.80 44.1K
15:18 295.79 295.82 295.75 295.75 29.1K
15:19 295.74 296.01 295.74 296.01 30.8K
15:20 296.01 296.21 295.49 296.03 91.5K
15:21 295.96 296.30 295.11 295.32 170.5K
15:22 295.43 295.75 295.30 295.75 53.3K
15:23 295.76 295.76 295.28 295.50 43.4K
15:24 295.47 295.47 295.13 295.28 61.8K
15:25 294.88 295.51 294.88 295.28 76.5K
15:26 295.25 295.59 295.21 295.59 27.3K
15:27 295.50 295.50 295.25 295.25 37.8K
15:28 295.17 295.52 295.12 295.42 34.5K
15:29 295.31 295.79 295.26 295.26 50.0K
15:30 295.42 295.49 295.35 295.45 50.5K
15:31 295.40 295.54 295.38 295.40 36.9K
15:32 295.26 295.76 295.26 295.71 48.9K
15:33 295.78 295.99 295.68 295.89 53.0K
15:34 295.96 296.00 295.78 295.78 39.8K
15:35 295.79 295.79 295.60 295.66 52.6K
15:36 295.67 295.87 295.61 295.87 34.6K
15:37 295.64 295.76 295.59 295.76 38.7K
15:38 295.82 295.99 295.81 295.99 25.9K
15:39 295.98 296.08 295.91 296.03 41.9K
15:40 296.02 296.02 295.67 295.67 58.5K
15:41 295.65 295.84 295.56 295.56 42.7K
15:42 295.56 295.76 295.51 295.65 57.4K
15:43 295.54 295.54 295.39 295.39 48.4K
15:44 295.57 295.73 295.57 295.72 53.1K
15:45 295.74 295.74 295.46 295.49 45.8K
15:46 295.21 295.26 295.11 295.15 53.2K
15:47 295.18 295.36 295.09 295.09 52.9K
15:48 295.08 295.21 294.98 295.18 57.3K
15:49 295.15 295.20 295.08 295.16 54.1K
15:50 294.94 295.24 294.94 295.24 88.0K
15:51 295.31 295.42 295.28 295.40 94.2K
15:52 295.34 295.37 295.26 295.27 103.2K
15:53 295.25 295.30 295.15 295.18 108.1K
15:54 295.17 295.27 295.16 295.25 129.6K
15:55 295.33 295.55 295.25 295.50 145.0K
15:56 295.62 295.76 295.48 295.71 185.0K
15:57 295.78 295.84 295.68 295.70 167.8K
15:58 295.64 295.89 295.64 295.89 215.0K
15:59 295.90 296.04 295.88 296.04 404.7K
16:00 296.02 296.07 296.02 296.07 3,200.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available