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
09:30 295.95 296.28 295.32 295.36 622.2K
09:31 295.25 295.52 294.72 294.88 50.8K
09:32 294.87 295.18 294.87 295.02 42.5K
09:33 294.99 295.13 294.88 295.13 46.6K
09:34 294.73 294.77 294.58 294.62 51.2K
09:35 294.57 294.97 294.40 294.97 81.7K
09:36 294.97 295.08 294.69 294.69 37.5K
09:37 294.53 294.53 294.07 294.28 43.7K
09:38 294.39 294.54 294.31 294.46 81.8K
09:39 294.48 294.48 294.36 294.36 21.5K
09:40 294.36 294.51 294.29 294.48 22.7K
09:41 294.46 294.50 293.92 293.92 28.4K
09:42 293.88 294.08 293.88 293.99 28.0K
09:43 293.87 293.87 293.25 293.29 43.4K
09:44 293.24 293.46 293.13 293.32 35.5K
09:45 293.49 294.15 293.49 294.15 58.4K
09:46 294.20 294.29 294.14 294.16 52.5K
09:47 294.31 294.34 294.18 294.18 27.5K
09:48 294.26 294.26 294.07 294.23 55.8K
09:49 294.15 294.15 293.73 293.83 35.9K
09:50 293.68 293.87 293.67 293.69 21.4K
09:51 293.80 293.82 293.58 293.62 21.1K
09:52 293.63 293.63 293.39 293.41 27.1K
09:53 293.35 293.58 293.35 293.57 71.9K
09:54 293.52 293.58 293.38 293.38 25.3K
09:55 293.32 293.46 293.28 293.39 28.7K
09:56 293.29 293.30 293.07 293.24 48.5K
09:57 293.23 293.30 293.08 293.20 71.1K
09:58 293.32 293.32 293.03 293.13 30.5K
09:59 293.05 293.52 293.05 293.41 59.7K
10:00 293.60 293.63 293.34 293.34 50.4K
10:01 293.33 293.67 293.30 293.67 30.9K
10:02 293.60 293.91 293.60 293.91 29.2K
10:03 293.86 293.86 293.55 293.59 61.8K
10:04 293.54 293.78 293.46 293.78 60.9K
10:05 293.80 294.13 293.55 294.13 41.5K
10:06 294.02 294.02 293.74 293.74 30.3K
10:07 293.66 293.77 293.66 293.73 25.9K
10:08 293.74 293.91 293.57 293.67 42.8K
10:09 293.68 293.97 293.68 293.96 34.8K
10:10 294.07 294.17 294.05 294.10 89.1K
10:11 294.11 294.11 293.79 293.91 40.7K
10:12 293.93 294.02 293.70 293.70 38.1K
10:13 293.64 293.82 293.57 293.82 40.3K
10:14 293.83 294.01 293.83 294.01 52.0K
10:15 294.00 294.00 293.71 293.81 37.7K
10:16 293.90 294.09 293.87 293.91 101.2K
10:17 294.07 294.27 293.94 294.27 58.1K
10:18 294.28 294.35 294.22 294.35 35.6K
10:19 294.39 294.58 294.39 294.58 41.2K
10:20 294.65 294.71 294.52 294.63 28.0K
10:21 294.59 294.60 294.34 294.36 33.3K
10:22 294.36 294.40 293.98 294.12 61.5K
10:23 294.12 294.22 294.08 294.15 24.3K
10:24 294.14 294.15 293.99 294.12 22.9K
10:25 294.13 294.19 294.03 294.13 17.4K
10:26 293.99 294.11 293.98 294.00 27.2K
10:27 294.01 294.17 294.01 294.17 59.9K
10:28 294.17 294.17 294.03 294.06 43.4K
10:29 294.03 294.38 294.03 294.24 53.9K
10:30 294.30 294.38 294.22 294.25 18.9K
10:31 294.23 294.41 294.20 294.20 32.7K
10:32 294.29 294.43 294.25 294.43 28.8K
10:33 294.54 294.67 294.53 294.57 25.3K
10:34 294.64 294.75 294.59 294.75 34.9K
10:35 294.75 295.03 294.75 295.02 20.2K
10:36 295.01 295.21 295.01 295.20 28.5K
10:37 295.22 295.23 295.14 295.18 9.0K
10:38 295.17 295.28 295.07 295.07 42.9K
10:39 295.00 295.20 295.00 295.18 29.1K
10:40 295.03 295.16 295.01 295.15 27.8K
10:41 295.18 295.18 294.99 295.05 18.2K
10:42 295.02 295.37 295.02 295.37 28.4K
10:43 295.37 295.42 295.26 295.26 13.6K
10:44 295.16 295.16 295.07 295.07 20.9K
10:45 295.09 295.14 295.05 295.14 24.9K
10:46 295.21 295.31 295.19 295.19 21.0K
10:47 295.24 295.34 295.02 295.06 23.4K
10:48 295.10 295.18 294.99 295.17 73.5K
10:49 295.15 295.15 295.00 295.00 27.2K
10:50 295.00 295.09 294.92 295.09 25.5K
10:51 295.09 295.18 295.02 295.18 11.4K
10:52 295.18 295.18 294.99 294.99 12.4K
10:53 294.99 295.08 294.96 295.01 10.3K
10:54 294.95 294.95 294.74 294.74 21.0K
10:55 294.74 294.82 294.73 294.73 21.7K
10:56 294.72 294.74 294.72 294.74 10.6K
10:57 294.63 294.64 294.42 294.42 18.0K
10:58 294.41 294.50 294.37 294.37 30.3K
10:59 294.39 294.69 294.30 294.68 32.2K
11:00 294.68 294.68 294.31 294.31 20.9K
11:01 294.27 294.36 294.26 294.35 13.3K
11:02 294.37 294.52 294.35 294.51 18.7K
11:03 294.51 294.60 294.48 294.53 15.3K
11:04 294.57 294.72 294.56 294.63 22.6K
11:05 294.63 294.75 294.61 294.69 11.9K
11:06 294.69 294.76 294.54 294.58 24.8K
11:07 294.57 294.72 294.43 294.43 33.7K
11:08 294.43 294.58 294.36 294.41 28.3K
11:09 294.41 294.69 294.41 294.69 28.0K
11:10 294.69 294.81 294.58 294.74 21.1K
11:11 294.81 294.81 294.48 294.57 32.0K
11:12 294.57 294.57 294.15 294.15 24.2K
11:13 294.21 294.22 294.14 294.14 14.0K
11:14 294.14 294.15 294.05 294.07 27.0K
11:15 294.06 294.07 293.87 293.90 33.8K
11:16 293.92 293.92 293.64 293.71 41.8K
11:17 293.74 293.74 293.51 293.51 19.2K
11:18 293.47 293.71 293.46 293.62 20.4K
11:19 293.62 293.67 293.57 293.57 19.3K
11:20 293.57 293.66 293.56 293.62 38.1K
11:21 293.62 293.65 293.56 293.65 23.8K
11:22 293.67 293.70 293.63 293.63 22.5K
11:23 293.65 293.69 293.49 293.49 24.1K
11:24 293.59 293.65 293.48 293.65 17.1K
11:25 293.69 293.72 293.66 293.70 28.3K
11:26 293.73 293.85 293.72 293.78 19.8K
11:27 293.78 294.06 293.78 294.05 30.6K
11:28 294.05 294.15 294.05 294.15 27.8K
11:29 294.16 294.21 294.06 294.18 97.4K
11:30 294.36 294.43 294.28 294.29 20.7K
11:31 294.33 294.52 294.33 294.52 19.3K
11:32 294.38 294.45 294.38 294.42 21.5K
11:33 294.42 294.49 294.36 294.36 14.1K
11:34 294.29 294.41 294.29 294.41 14.8K
11:35 294.41 294.41 294.25 294.25 8.6K
11:36 294.26 294.26 293.89 294.10 20.7K
11:37 294.09 294.09 293.86 294.03 8.9K
11:38 294.02 294.32 294.02 294.32 30.4K
11:39 294.32 294.39 294.32 294.38 9.4K
11:40 294.38 294.55 294.38 294.46 30.4K
11:41 294.47 294.52 294.32 294.34 23.3K
11:42 294.15 294.34 294.15 294.27 16.0K
11:43 294.27 294.33 294.21 294.33 9.4K
11:44 294.29 294.37 294.28 294.35 25.0K
11:45 294.38 294.46 294.33 294.46 20.9K
11:46 294.49 294.65 294.41 294.41 22.3K
11:47 294.42 294.72 294.42 294.72 37.4K
11:48 294.75 294.87 294.75 294.87 21.4K
11:49 294.87 295.00 294.80 294.97 22.3K
11:50 295.02 295.05 294.89 294.90 17.5K
11:51 294.89 295.17 294.89 295.17 25.5K
11:52 295.16 295.36 295.16 295.33 28.7K
11:53 295.26 295.26 295.21 295.23 24.7K
11:54 295.23 295.25 295.17 295.20 15.2K
11:55 295.17 295.22 295.15 295.22 24.6K
11:56 295.22 295.22 295.07 295.07 15.0K
11:57 295.14 295.14 294.92 294.92 22.3K
11:58 295.06 295.21 295.06 295.21 14.6K
11:59 295.16 295.27 295.11 295.12 20.0K
12:00 295.12 295.37 295.12 295.30 36.3K
12:01 295.34 295.42 295.24 295.42 20.2K
12:02 295.42 295.55 295.38 295.46 16.5K
12:03 295.47 295.48 295.35 295.46 7.3K
12:04 295.46 295.53 295.33 295.43 17.3K
12:05 295.42 295.42 295.25 295.25 13.0K
12:06 295.26 295.38 295.24 295.38 12.1K
12:07 295.38 295.38 295.24 295.28 8.1K
12:08 295.28 295.47 295.22 295.42 18.1K
12:09 295.42 295.48 295.37 295.38 18.8K
12:10 295.38 295.47 295.38 295.43 13.4K
12:11 295.45 295.60 295.44 295.54 37.9K
12:12 295.56 295.56 295.36 295.46 23.2K
12:13 295.37 295.43 295.34 295.43 11.5K
12:14 295.42 295.44 295.37 295.44 14.2K
12:15 295.43 295.44 295.34 295.39 19.4K
12:16 295.39 295.42 295.35 295.42 24.0K
12:17 295.41 295.56 295.41 295.50 13.6K
12:18 295.50 295.52 295.34 295.39 9.5K
12:19 295.39 295.49 295.39 295.42 11.8K
12:20 295.43 295.43 295.22 295.22 23.4K
12:21 295.22 295.23 295.15 295.17 11.1K
12:22 295.17 295.23 295.15 295.18 16.1K
12:23 295.17 295.32 295.07 295.31 12.9K
12:24 295.32 295.32 295.25 295.25 12.5K
12:25 295.19 295.27 295.18 295.24 19.2K
12:26 295.29 295.30 295.21 295.29 11.3K
12:27 295.29 295.29 295.14 295.21 11.9K
12:28 295.21 295.21 295.13 295.20 8.3K
12:29 295.14 295.36 295.14 295.15 41.6K
12:30 295.22 295.29 294.97 295.25 73.9K
12:31 295.27 295.30 295.24 295.26 17.7K
12:32 295.26 295.37 295.26 295.37 10.6K
12:33 295.33 295.52 295.33 295.48 21.4K
12:34 295.48 295.48 295.34 295.34 10.2K
12:35 295.40 295.44 295.36 295.44 9.8K
12:36 295.44 295.44 295.43 295.43 11.6K
12:37 295.43 295.45 295.37 295.40 11.6K
12:38 295.39 295.39 295.16 295.18 15.0K
12:39 295.18 295.28 295.18 295.18 21.6K
12:40 295.18 295.33 295.16 295.18 10.9K
12:41 295.23 295.26 295.21 295.21 14.0K
12:42 295.21 295.27 295.15 295.23 9.5K
12:43 295.24 295.31 295.24 295.31 17.4K
12:44 295.24 295.31 295.23 295.23 27.9K
12:45 295.23 295.30 295.10 295.17 33.4K
12:46 295.17 295.21 295.15 295.17 12.2K
12:47 295.22 295.27 295.03 295.04 19.2K
12:48 295.00 295.05 294.79 295.00 59.4K
12:49 295.00 295.02 294.74 294.74 30.7K
12:50 294.78 294.87 294.64 294.87 42.5K
12:51 294.87 294.92 294.82 294.84 9.6K
12:52 294.89 294.92 294.78 294.92 23.4K
12:53 294.92 294.98 294.88 294.98 11.7K
12:54 294.98 295.07 294.92 295.00 21.1K
12:55 295.00 295.03 294.79 294.79 18.3K
12:56 294.84 294.87 294.75 294.79 9.9K
12:57 294.78 294.78 294.61 294.66 10.8K
12:58 294.74 294.79 294.61 294.79 30.3K
12:59 294.79 294.79 294.64 294.73 22.5K
13:00 294.74 294.87 294.64 294.86 17.7K
13:01 294.71 294.71 294.50 294.70 14.4K
13:02 294.63 294.80 294.63 294.80 15.5K
13:03 294.80 294.81 294.72 294.72 82.6K
13:04 294.72 294.72 294.57 294.57 76.3K
13:05 294.57 294.57 294.44 294.44 27.1K
13:06 294.36 294.40 294.20 294.20 17.7K
13:07 294.23 294.29 293.93 293.93 21.4K
13:08 293.92 293.98 293.92 293.92 35.4K
13:09 293.94 294.07 293.94 294.07 19.3K
13:10 294.05 294.08 293.83 293.83 34.8K
13:11 293.84 294.12 293.84 294.12 27.8K
13:12 294.12 294.32 294.12 294.31 19.8K
13:13 294.32 294.41 294.27 294.27 32.5K
13:14 294.41 294.42 294.37 294.37 22.4K
13:15 294.29 294.32 294.26 294.27 10.0K
13:16 294.27 294.29 294.18 294.22 33.0K
13:17 294.26 294.34 294.01 294.01 24.5K
13:18 293.91 294.16 293.90 294.16 12.9K
13:19 294.21 294.30 294.20 294.30 11.4K
13:20 294.25 294.32 294.23 294.28 13.1K
13:21 294.30 294.38 294.30 294.38 24.9K
13:22 294.37 294.38 294.22 294.22 92.8K
13:23 294.24 294.24 294.04 294.12 16.5K
13:24 294.12 294.12 293.91 293.91 84.9K
13:25 293.88 293.96 293.88 293.94 16.3K
13:26 293.94 293.97 293.85 293.93 29.5K
13:27 293.93 293.93 293.81 293.82 15.9K
13:28 293.81 293.89 293.78 293.78 16.8K
13:29 293.79 294.01 293.79 293.99 19.9K
13:30 294.00 294.12 293.94 293.94 25.5K
13:31 294.04 294.18 294.04 294.18 16.5K
13:32 294.11 294.19 294.07 294.07 23.2K
13:33 294.05 294.05 293.88 294.00 51.0K
13:34 294.00 294.01 293.98 293.99 21.7K
13:35 294.00 294.01 293.98 294.00 53.3K
13:36 293.98 294.01 293.97 294.01 10.7K
13:37 294.01 294.04 293.97 293.97 13.6K
13:38 293.88 294.08 293.88 294.08 18.9K
13:39 294.08 294.15 294.08 294.15 22.7K
13:40 294.14 294.24 294.14 294.24 22.6K
13:41 294.27 294.27 294.14 294.14 20.5K
13:42 294.14 294.14 293.88 294.01 37.3K
13:43 294.01 294.05 294.01 294.01 20.7K
13:44 294.02 294.13 293.99 294.08 12.8K
13:45 294.08 294.08 293.95 294.03 23.3K
13:46 293.99 294.07 293.99 294.02 16.8K
13:47 294.02 294.10 293.97 294.06 15.5K
13:48 294.07 294.07 294.02 294.03 44.4K
13:49 294.03 294.09 294.03 294.05 38.5K
13:50 294.05 294.14 294.05 294.08 25.6K
13:51 294.07 294.08 294.03 294.08 9.9K
13:52 294.02 294.06 293.91 293.91 21.9K
13:53 293.91 293.91 293.75 293.75 15.4K
13:54 293.79 293.80 293.67 293.68 27.3K
13:55 293.66 293.71 293.38 293.38 28.5K
13:56 293.39 293.52 293.39 293.48 19.6K
13:57 293.40 293.45 293.40 293.43 13.6K
13:58 293.43 293.47 293.42 293.47 19.6K
13:59 293.46 293.50 293.39 293.44 18.9K
14:00 293.39 293.43 293.25 293.26 23.8K
14:01 293.29 293.47 293.27 293.47 180.9K
14:02 293.46 293.73 293.46 293.73 16.4K
14:03 293.74 293.91 293.74 293.91 21.8K
14:04 293.91 293.91 293.83 293.84 17.9K
14:05 293.94 293.94 293.68 293.94 21.9K
14:06 293.96 294.10 293.96 294.10 14.0K
14:07 294.11 294.13 294.04 294.05 18.0K
14:08 294.05 294.13 294.05 294.12 21.0K
14:09 294.12 294.26 294.12 294.26 15.1K
14:10 294.30 294.34 294.22 294.22 13.2K
14:11 294.22 294.22 294.18 294.21 22.6K
14:12 294.21 294.30 294.20 294.20 16.4K
14:13 294.19 294.28 294.19 294.26 13.8K
14:14 294.26 294.37 294.25 294.30 22.0K
14:15 294.26 294.45 294.26 294.45 22.1K
14:16 294.45 294.50 294.44 294.50 24.3K
14:17 294.48 294.52 294.47 294.52 16.7K
14:18 294.52 294.70 294.52 294.70 24.5K
14:19 294.65 294.70 294.64 294.64 13.3K
14:20 294.63 294.63 294.58 294.59 14.0K
14:21 294.63 294.64 294.44 294.44 32.8K
14:22 294.45 294.53 294.44 294.44 16.0K
14:23 294.45 294.50 294.45 294.49 19.1K
14:24 294.49 294.54 294.48 294.48 4.8K
14:25 294.48 294.54 294.48 294.54 34.5K
14:26 294.62 294.66 294.53 294.63 25.3K
14:27 294.81 294.86 294.77 294.86 73.1K
14:28 294.86 294.87 294.80 294.87 22.4K
14:29 294.87 294.90 294.84 294.88 18.8K
14:30 294.86 294.94 294.83 294.94 18.7K
14:31 294.94 295.00 294.92 295.00 27.1K
14:32 294.84 294.86 294.77 294.86 23.8K
14:33 294.87 294.92 294.78 294.92 17.1K
14:34 294.92 295.07 294.89 295.07 22.4K
14:35 295.07 295.10 294.96 294.96 42.7K
14:36 294.96 295.20 294.96 295.20 22.0K
14:37 295.21 295.21 295.10 295.16 16.9K
14:38 295.16 295.20 295.15 295.17 24.3K
14:39 295.16 295.23 295.02 295.02 158.0K
14:40 294.99 295.03 294.94 295.03 12.2K
14:41 295.03 295.08 294.99 295.00 31.9K
14:42 294.99 295.13 294.99 295.13 26.4K
14:43 295.12 295.12 295.03 295.03 17.5K
14:44 295.03 295.15 295.02 295.02 61.2K
14:45 295.01 295.03 294.83 294.83 12.5K
14:46 294.84 294.84 294.73 294.82 17.7K
14:47 294.86 294.91 294.86 294.89 42.3K
14:48 294.89 294.93 294.85 294.93 12.7K
14:49 294.86 294.95 294.86 294.92 23.7K
14:50 294.91 295.04 294.91 295.04 45.9K
14:51 295.05 295.06 294.80 294.91 64.0K
14:52 294.87 294.94 294.84 294.91 32.4K
14:53 294.90 294.91 294.84 294.85 11.5K
14:54 294.84 294.86 294.74 294.76 36.9K
14:55 294.76 294.81 294.70 294.74 19.2K
14:56 294.78 295.06 294.74 294.95 37.0K
14:57 295.05 295.07 294.93 294.99 24.7K
14:58 295.03 295.19 295.02 295.17 28.7K
14:59 295.16 295.20 295.06 295.19 23.8K
15:00 295.12 295.47 295.11 295.46 29.4K
15:01 295.46 295.64 295.46 295.57 32.0K
15:02 295.57 295.75 295.57 295.68 30.3K
15:03 295.68 295.83 295.68 295.81 27.2K
15:04 295.81 295.83 295.65 295.83 39.5K
15:05 295.84 296.01 295.84 295.97 31.7K
15:06 295.97 296.02 295.66 295.66 97.8K
15:07 295.66 295.66 295.57 295.59 15.2K
15:08 295.62 295.64 295.56 295.56 17.5K
15:09 295.60 295.73 295.52 295.73 29.2K
15:10 295.75 295.87 295.73 295.87 29.3K
15:11 295.82 295.86 295.65 295.65 26.1K
15:12 295.66 295.78 295.64 295.78 20.2K
15:13 295.78 295.83 295.78 295.78 29.8K
15:14 295.78 295.78 295.67 295.67 21.3K
15:15 295.68 295.83 295.68 295.68 37.7K
15:16 295.63 295.80 295.60 295.80 29.6K
15:17 295.81 295.81 295.75 295.77 21.5K
15:18 295.77 295.82 295.72 295.72 19.6K
15:19 295.72 295.76 295.68 295.71 46.6K
15:20 295.70 295.86 295.70 295.86 33.7K
15:21 295.86 295.90 295.86 295.87 20.1K
15:22 295.86 295.91 295.84 295.84 32.1K
15:23 295.83 295.93 295.82 295.88 44.0K
15:24 295.93 296.06 295.90 296.06 68.3K
15:25 296.07 296.07 295.83 295.83 46.1K
15:26 295.83 295.84 295.76 295.76 45.2K
15:27 295.73 295.83 295.64 295.67 23.4K
15:28 295.66 295.79 295.56 295.56 54.1K
15:29 295.59 295.63 295.55 295.59 30.7K
15:30 295.55 295.60 295.51 295.51 31.5K
15:31 295.52 295.77 295.52 295.77 49.0K
15:32 295.77 295.96 295.77 295.96 33.9K
15:33 295.94 295.94 295.87 295.88 46.9K
15:34 295.84 295.85 295.69 295.69 42.0K
15:35 295.71 295.81 295.68 295.81 55.0K
15:36 295.78 295.80 295.73 295.80 38.0K
15:37 295.78 295.86 295.78 295.83 42.1K
15:38 295.81 295.86 295.74 295.77 38.3K
15:39 295.65 295.75 295.62 295.68 26.0K
15:40 295.68 295.74 295.68 295.72 33.3K
15:41 295.71 295.82 295.58 295.82 56.3K
15:42 295.72 295.77 295.72 295.75 46.3K
15:43 295.77 295.77 295.64 295.68 47.2K
15:44 295.72 295.72 295.59 295.72 59.3K
15:45 295.69 295.83 295.67 295.74 85.9K
15:46 295.69 295.76 295.60 295.60 40.1K
15:47 295.60 295.65 295.34 295.34 50.4K
15:48 295.29 295.32 295.22 295.28 57.0K
15:49 295.25 295.26 295.14 295.16 105.3K
15:50 294.96 295.26 294.96 295.24 112.6K
15:51 295.23 295.36 295.16 295.34 89.7K
15:52 295.37 295.38 295.29 295.33 94.0K
15:53 295.33 295.47 295.25 295.47 102.9K
15:54 295.47 295.51 295.28 295.31 123.0K
15:55 295.36 295.36 295.21 295.21 145.6K
15:56 295.25 295.25 295.16 295.16 159.0K
15:57 295.14 295.25 295.10 295.12 193.4K
15:58 295.12 295.12 294.81 294.87 246.1K
15:59 294.87 295.19 294.77 295.12 430.4K
16:00 295.09 295.09 295.02 295.02 3,461.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available