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
09:30 295.49 295.49 294.79 294.79 146.3K
09:31 294.86 295.14 294.60 295.01 131.1K
09:32 295.26 295.67 295.05 295.67 121.3K
09:33 295.64 295.96 295.59 295.65 56.0K
09:34 295.69 295.69 295.17 295.27 78.6K
09:35 295.39 295.58 295.23 295.29 62.5K
09:36 295.29 295.58 295.29 295.33 59.0K
09:37 295.34 295.34 294.77 294.91 31.0K
09:38 294.87 294.87 294.39 294.41 57.0K
09:39 294.38 294.56 294.18 294.34 35.0K
09:40 294.16 294.16 293.89 293.99 65.7K
09:41 294.06 294.08 293.83 293.83 55.4K
09:42 293.92 294.36 293.75 294.34 46.1K
09:43 294.28 294.36 294.03 294.10 27.9K
09:44 294.10 294.46 293.64 294.46 49.5K
09:45 294.63 294.72 294.60 294.69 75.9K
09:46 295.00 295.11 294.37 294.37 52.5K
09:47 294.50 294.71 294.20 294.38 29.5K
09:48 294.38 294.41 294.23 294.38 21.9K
09:49 294.51 294.51 294.34 294.42 28.8K
09:50 294.34 294.60 294.34 294.47 42.4K
09:51 294.57 294.57 294.19 294.19 28.2K
09:52 294.14 294.24 293.78 293.78 39.7K
09:53 293.77 293.85 293.72 293.74 36.9K
09:54 293.71 293.72 293.66 293.69 24.0K
09:55 293.69 293.74 293.58 293.58 24.9K
09:56 293.57 293.90 293.57 293.89 29.4K
09:57 293.83 294.04 293.82 294.04 25.5K
09:58 294.05 294.08 293.85 293.89 50.9K
09:59 293.68 293.74 293.64 293.67 53.0K
10:00 293.70 293.75 293.61 293.75 81.9K
10:01 293.74 293.74 293.22 293.32 48.6K
10:02 293.38 293.72 293.34 293.72 45.9K
10:03 293.61 293.64 293.54 293.54 48.5K
10:04 293.49 293.65 293.42 293.65 36.5K
10:05 293.63 293.90 293.63 293.80 53.0K
10:06 293.80 293.96 293.80 293.92 28.7K
10:07 293.85 293.85 293.71 293.71 50.9K
10:08 293.72 293.76 293.50 293.76 38.9K
10:09 293.77 293.79 293.72 293.77 51.3K
10:10 293.81 293.89 293.68 293.89 29.1K
10:11 293.91 294.01 293.71 293.71 37.9K
10:12 293.75 293.86 293.58 293.58 25.7K
10:13 293.62 293.81 293.62 293.81 25.9K
10:14 293.79 294.05 293.73 294.05 33.7K
10:15 294.05 294.22 294.02 294.07 44.6K
10:16 294.07 294.07 293.61 293.61 65.9K
10:17 293.61 293.61 293.49 293.59 30.4K
10:18 293.49 293.72 293.48 293.48 41.3K
10:19 293.49 293.62 293.25 293.25 29.9K
10:20 293.25 293.29 293.18 293.29 25.1K
10:21 293.38 293.41 293.37 293.40 31.7K
10:22 293.37 293.51 293.08 293.08 34.8K
10:23 293.08 293.21 292.95 292.95 33.7K
10:24 292.96 292.96 292.82 292.82 34.0K
10:25 292.86 292.87 292.57 292.57 31.4K
10:26 292.49 292.72 292.46 292.69 63.8K
10:27 292.66 292.94 292.66 292.94 27.8K
10:28 292.94 293.07 292.90 292.97 32.7K
10:29 292.90 292.99 292.89 292.93 42.5K
10:30 292.93 293.10 292.89 293.01 27.6K
10:31 293.05 293.16 292.97 293.15 42.7K
10:32 293.15 293.22 293.13 293.14 38.3K
10:33 293.16 293.29 293.16 293.19 21.2K
10:34 293.24 293.28 293.03 293.03 39.1K
10:35 293.17 293.37 293.08 293.27 22.2K
10:36 293.27 293.40 293.23 293.38 261.6K
10:37 293.38 293.38 293.25 293.25 31.6K
10:38 293.25 293.46 293.25 293.46 38.6K
10:39 293.40 293.40 292.80 292.80 64.1K
10:40 292.75 293.08 292.71 293.07 35.5K
10:41 293.06 293.30 293.06 293.23 45.2K
10:42 293.33 293.33 293.15 293.23 22.8K
10:43 293.23 293.30 293.20 293.20 10.7K
10:44 293.29 293.30 292.92 292.92 35.9K
10:45 292.82 292.82 292.66 292.69 23.5K
10:46 292.71 292.80 292.62 292.62 33.3K
10:47 292.70 292.70 292.55 292.64 30.5K
10:48 292.65 292.75 292.58 292.59 35.0K
10:49 292.61 292.68 292.61 292.64 46.8K
10:50 292.66 292.66 292.53 292.53 28.1K
10:51 292.49 292.49 292.33 292.37 22.3K
10:52 292.45 292.57 292.33 292.55 48.7K
10:53 292.55 292.60 292.45 292.45 45.6K
10:54 292.54 292.54 292.32 292.32 48.9K
10:55 292.39 292.42 292.05 292.06 33.5K
10:56 292.07 292.14 291.95 291.95 29.3K
10:57 291.87 291.99 291.87 291.99 32.3K
10:58 292.00 292.05 291.91 291.93 45.8K
10:59 291.94 292.12 291.94 291.99 83.8K
11:00 291.97 292.07 291.90 291.92 28.5K
11:01 291.93 291.93 291.79 291.81 31.4K
11:02 291.90 291.90 291.78 291.78 24.5K
11:03 291.82 292.14 291.82 292.12 29.4K
11:04 292.06 292.22 292.05 292.21 25.6K
11:05 292.22 292.29 292.21 292.24 16.5K
11:06 292.24 292.28 292.19 292.24 30.4K
11:07 292.24 292.26 292.04 292.06 21.6K
11:08 292.06 292.07 291.96 292.03 28.5K
11:09 292.00 292.00 291.84 291.95 27.6K
11:10 291.95 292.15 291.95 292.13 33.0K
11:11 292.17 292.42 292.17 292.30 33.0K
11:12 292.32 292.35 292.19 292.19 31.4K
11:13 292.19 292.26 292.17 292.22 22.5K
11:14 292.20 292.28 292.14 292.25 40.0K
11:15 292.28 292.32 292.26 292.27 24.6K
11:16 292.25 292.48 292.25 292.48 32.0K
11:17 292.52 292.52 292.46 292.51 16.3K
11:18 292.52 292.77 292.52 292.77 31.4K
11:19 292.86 292.95 292.72 292.88 26.1K
11:20 292.89 292.97 292.85 292.92 13.9K
11:21 292.92 292.97 292.89 292.92 14.7K
11:22 292.90 293.02 292.75 292.75 18.2K
11:23 292.87 292.88 292.74 292.75 20.7K
11:24 292.77 292.82 292.75 292.75 28.4K
11:25 292.93 292.95 292.84 292.84 11.8K
11:26 292.84 292.84 292.61 292.76 20.7K
11:27 292.57 292.80 292.57 292.77 29.4K
11:28 292.65 292.65 292.44 292.44 12.7K
11:29 292.48 292.58 292.46 292.54 19.5K
11:30 292.56 292.57 292.55 292.55 16.7K
11:31 292.51 292.51 292.41 292.48 15.4K
11:32 292.48 292.51 292.39 292.45 33.1K
11:33 292.52 292.52 292.17 292.17 19.7K
11:34 292.21 292.23 292.14 292.16 19.4K
11:35 292.21 292.23 292.14 292.23 26.9K
11:36 292.21 292.21 291.96 291.96 22.6K
11:37 291.96 292.18 291.96 292.12 29.7K
11:38 292.08 292.08 291.80 291.80 23.1K
11:39 291.80 291.80 291.60 291.60 35.2K
11:40 291.66 291.72 291.29 291.38 32.8K
11:41 291.35 291.43 291.20 291.21 23.1K
11:42 291.20 291.26 291.19 291.23 32.0K
11:43 291.26 291.26 291.20 291.25 13.5K
11:44 291.31 291.31 291.11 291.28 40.0K
11:45 291.28 291.32 291.22 291.27 19.7K
11:46 291.32 291.68 291.28 291.68 30.1K
11:47 291.68 291.68 291.47 291.54 23.9K
11:48 291.53 291.66 291.53 291.66 14.1K
11:49 291.68 291.75 291.66 291.74 45.2K
11:50 291.78 291.78 291.59 291.60 22.6K
11:51 291.59 291.77 291.58 291.71 12.7K
11:52 291.71 291.78 291.70 291.77 144.0K
11:53 291.77 291.77 291.47 291.54 19.8K
11:54 291.50 291.60 291.50 291.58 15.8K
11:55 291.58 291.61 291.31 291.31 18.2K
11:56 291.37 291.51 291.34 291.40 15.9K
11:57 291.39 291.43 291.31 291.34 17.9K
11:58 291.34 291.36 291.07 291.12 23.9K
11:59 291.10 291.10 290.97 291.01 18.2K
12:00 291.00 291.02 290.89 290.91 37.0K
12:01 290.94 290.94 290.82 290.92 27.8K
12:02 290.92 291.11 290.91 291.11 30.1K
12:03 291.11 291.46 291.11 291.33 240.7K
12:04 291.35 291.39 290.99 290.99 19.1K
12:05 290.97 291.04 290.91 290.91 13.1K
12:06 291.06 291.06 290.85 290.87 12.6K
12:07 290.84 290.95 290.84 290.87 28.0K
12:08 290.86 290.91 290.77 290.81 25.3K
12:09 290.78 290.92 290.78 290.82 24.6K
12:10 290.87 290.87 290.65 290.69 21.6K
12:11 290.58 290.62 290.54 290.55 20.7K
12:12 290.58 290.58 290.40 290.49 21.4K
12:13 290.50 290.50 290.44 290.45 23.6K
12:14 290.40 290.46 290.32 290.32 37.4K
12:15 290.31 290.36 290.19 290.19 20.2K
12:16 290.19 290.33 290.17 290.26 33.3K
12:17 290.23 290.33 290.23 290.26 17.0K
12:18 290.26 290.36 290.16 290.36 35.9K
12:19 290.33 290.45 290.27 290.35 17.2K
12:20 290.27 290.35 290.27 290.35 10.4K
12:21 290.39 290.52 290.39 290.52 20.4K
12:22 290.52 290.60 290.47 290.47 14.6K
12:23 290.46 290.61 290.37 290.53 35.6K
12:24 290.53 290.53 290.32 290.32 26.4K
12:25 290.32 290.38 290.27 290.30 13.3K
12:26 290.30 290.36 290.22 290.22 15.6K
12:27 290.23 290.26 290.21 290.22 12.9K
12:28 290.22 290.29 290.15 290.29 15.0K
12:29 290.29 290.38 290.25 290.25 27.0K
12:30 290.19 290.25 290.17 290.17 15.4K
12:31 290.24 290.24 290.09 290.09 28.2K
12:32 290.11 290.17 290.09 290.11 15.2K
12:33 290.09 290.14 290.04 290.10 28.0K
12:34 290.10 290.10 289.98 290.00 14.0K
12:35 290.03 290.07 290.03 290.05 9.0K
12:36 290.02 290.08 289.94 290.08 22.1K
12:37 290.08 290.11 289.99 290.08 16.3K
12:38 290.09 290.09 289.94 289.96 14.4K
12:39 289.96 290.00 289.89 289.95 35.5K
12:40 289.94 290.01 289.92 289.92 18.0K
12:41 289.92 289.95 289.87 289.94 17.4K
12:42 289.94 289.94 289.79 289.81 22.3K
12:43 289.81 289.90 289.63 289.90 35.0K
12:44 289.86 290.04 289.86 289.99 19.9K
12:45 289.99 290.10 289.99 290.04 10.2K
12:46 290.04 290.14 290.04 290.14 34.6K
12:47 290.06 290.23 290.01 290.23 24.8K
12:48 290.22 290.22 290.11 290.21 13.6K
12:49 290.15 290.21 290.15 290.20 18.2K
12:50 290.20 290.31 290.19 290.31 23.9K
12:51 290.31 290.59 290.31 290.59 16.5K
12:52 290.57 290.65 290.54 290.59 13.9K
12:53 290.59 290.62 290.56 290.56 10.7K
12:54 290.58 290.58 290.36 290.36 23.1K
12:55 290.36 290.40 290.35 290.39 21.4K
12:56 290.39 290.39 290.30 290.30 11.9K
12:57 290.34 290.41 290.27 290.27 30.0K
12:58 290.27 290.38 290.27 290.33 19.0K
12:59 290.35 290.38 290.34 290.34 22.8K
13:00 290.31 290.39 290.13 290.17 25.9K
13:01 290.17 290.24 290.15 290.24 10.9K
13:02 290.25 290.37 290.25 290.37 23.7K
13:03 290.38 290.38 290.25 290.29 23.2K
13:04 290.36 290.36 290.19 290.19 63.7K
13:05 290.25 290.28 290.19 290.26 137.8K
13:06 290.27 290.27 290.10 290.13 26.9K
13:07 290.09 290.10 289.97 289.99 12.0K
13:08 289.96 290.00 289.95 290.00 17.8K
13:09 290.00 290.00 289.81 289.81 17.0K
13:10 289.86 289.96 289.84 289.92 23.0K
13:11 289.94 289.98 289.81 289.94 25.2K
13:12 289.94 289.95 289.92 289.94 13.2K
13:13 289.94 289.94 289.81 289.81 17.6K
13:14 289.81 289.87 289.79 289.85 24.7K
13:15 289.88 290.05 289.86 290.02 22.3K
13:16 290.02 290.04 289.98 290.02 15.3K
13:17 290.02 290.06 289.98 290.06 24.7K
13:18 289.95 290.03 289.91 290.03 26.9K
13:19 289.99 290.07 289.96 290.07 25.9K
13:20 290.05 290.05 289.88 289.92 19.3K
13:21 289.92 289.97 289.88 289.88 27.8K
13:22 289.88 289.88 289.60 289.60 31.6K
13:23 289.61 289.61 289.36 289.37 28.7K
13:24 289.37 289.53 289.37 289.49 21.3K
13:25 289.51 289.52 289.44 289.52 13.3K
13:26 289.48 289.61 289.48 289.61 20.0K
13:27 289.41 289.47 289.38 289.38 19.2K
13:28 289.40 289.45 289.38 289.38 23.3K
13:29 289.42 289.67 289.42 289.67 23.9K
13:30 289.66 289.66 289.47 289.48 22.5K
13:31 289.48 289.59 289.46 289.55 23.9K
13:32 289.56 289.60 289.56 289.60 28.7K
13:33 289.60 289.60 289.51 289.51 17.3K
13:34 289.51 289.54 289.41 289.44 21.5K
13:35 289.44 289.47 289.40 289.40 17.7K
13:36 289.40 289.40 289.32 289.32 13.2K
13:37 289.37 289.37 289.25 289.33 36.6K
13:38 289.30 289.35 289.28 289.28 21.6K
13:39 289.22 289.27 289.19 289.22 20.5K
13:40 289.15 289.19 289.09 289.11 16.9K
13:41 289.14 289.14 288.98 289.00 15.9K
13:42 288.94 288.95 288.85 288.89 20.0K
13:43 288.95 288.95 288.82 288.85 18.8K
13:44 288.85 288.85 288.52 288.52 30.7K
13:45 288.47 288.47 288.33 288.46 23.3K
13:46 288.45 288.63 288.45 288.62 29.2K
13:47 288.62 288.64 288.56 288.57 370.2K
13:48 288.57 288.67 288.55 288.65 25.6K
13:49 288.68 288.68 288.57 288.63 24.1K
13:50 288.64 288.81 288.64 288.72 17.6K
13:51 288.71 288.72 288.61 288.61 22.9K
13:52 288.61 288.61 288.55 288.60 11.0K
13:53 288.64 288.64 288.49 288.49 19.0K
13:54 288.46 288.48 288.33 288.33 36.7K
13:55 288.31 288.32 288.15 288.16 28.0K
13:56 288.25 288.34 288.20 288.20 25.7K
13:57 288.33 288.33 288.18 288.18 17.1K
13:58 288.17 288.28 288.12 288.28 28.6K
13:59 288.29 288.36 288.29 288.30 39.5K
14:00 288.30 288.50 288.30 288.49 36.1K
14:01 288.54 288.63 288.54 288.56 21.1K
14:02 288.56 288.88 288.56 288.77 24.5K
14:03 288.76 288.84 288.75 288.77 15.9K
14:04 288.81 288.81 288.67 288.68 16.6K
14:05 288.69 288.71 288.68 288.71 11.8K
14:06 288.72 288.74 288.65 288.65 22.5K
14:07 288.65 288.70 288.46 288.50 25.2K
14:08 288.54 288.70 288.53 288.67 21.2K
14:09 288.68 288.68 288.50 288.54 16.5K
14:10 288.52 288.52 288.37 288.37 24.8K
14:11 288.37 288.45 288.34 288.35 16.7K
14:12 288.36 288.47 288.36 288.46 20.0K
14:13 288.53 288.53 288.46 288.48 15.0K
14:14 288.48 288.48 288.33 288.33 30.4K
14:15 288.31 288.31 288.20 288.22 27.8K
14:16 288.17 288.17 288.07 288.11 22.6K
14:17 288.09 288.30 288.09 288.30 21.7K
14:18 288.33 288.37 288.29 288.29 24.9K
14:19 288.29 288.38 288.29 288.31 20.1K
14:20 288.38 288.38 288.28 288.28 23.3K
14:21 288.26 288.38 288.24 288.36 23.3K
14:22 288.34 288.35 288.18 288.18 20.1K
14:23 288.19 288.25 288.19 288.23 16.9K
14:24 288.21 288.25 288.03 288.03 35.2K
14:25 288.02 288.02 287.67 287.70 31.8K
14:26 287.67 287.70 287.61 287.70 27.4K
14:27 287.72 287.72 287.56 287.62 21.2K
14:28 287.62 287.72 287.62 287.69 16.7K
14:29 287.69 287.95 287.69 287.77 23.0K
14:30 287.71 287.94 287.65 287.82 39.6K
14:31 287.78 287.78 287.53 287.53 39.8K
14:32 287.39 287.46 287.39 287.43 15.0K
14:33 287.44 287.44 287.26 287.26 31.1K
14:34 287.30 287.41 287.28 287.30 36.3K
14:35 287.36 287.36 287.20 287.22 17.7K
14:36 287.28 287.62 287.28 287.55 36.4K
14:37 287.55 287.67 287.43 287.67 20.0K
14:38 287.63 287.92 287.63 287.92 21.2K
14:39 287.86 287.88 287.76 287.87 33.6K
14:40 287.87 288.06 287.87 287.91 24.9K
14:41 287.86 287.91 287.83 287.90 25.1K
14:42 287.83 287.86 287.69 287.69 29.6K
14:43 287.62 287.62 287.51 287.56 26.2K
14:44 287.66 287.66 287.54 287.56 15.2K
14:45 287.47 287.58 287.47 287.58 27.5K
14:46 287.59 287.68 287.59 287.68 21.4K
14:47 287.72 287.95 287.72 287.95 26.0K
14:48 288.07 288.12 288.04 288.12 19.8K
14:49 288.11 288.23 288.11 288.18 31.8K
14:50 288.20 288.33 288.19 288.31 20.1K
14:51 288.41 288.41 288.33 288.34 35.9K
14:52 288.31 288.31 288.22 288.30 21.3K
14:53 288.40 288.48 288.33 288.48 29.6K
14:54 288.48 288.51 288.31 288.31 21.6K
14:55 288.32 288.45 288.32 288.40 34.9K
14:56 288.36 288.37 288.28 288.36 24.7K
14:57 288.36 288.49 288.36 288.48 31.6K
14:58 288.40 288.40 288.17 288.17 32.0K
14:59 288.22 288.24 288.06 288.12 23.8K
15:00 288.12 288.20 288.02 288.20 38.0K
15:01 288.24 288.24 288.07 288.16 21.6K
15:02 288.08 288.27 288.08 288.27 29.7K
15:03 288.25 288.26 288.18 288.24 21.1K
15:04 288.26 288.29 288.22 288.22 18.8K
15:05 288.20 288.42 288.20 288.40 17.9K
15:06 288.44 288.44 288.25 288.31 17.6K
15:07 288.29 288.32 288.24 288.27 17.6K
15:08 288.27 288.28 288.25 288.25 21.2K
15:09 288.25 288.31 288.23 288.30 23.1K
15:10 288.31 288.45 288.28 288.41 24.8K
15:11 288.41 288.71 288.41 288.71 32.6K
15:12 288.68 288.77 288.67 288.67 17.6K
15:13 288.66 288.83 288.65 288.83 30.4K
15:14 288.83 288.83 288.69 288.78 25.4K
15:15 288.78 288.78 288.69 288.70 23.0K
15:16 288.70 288.76 288.62 288.62 35.2K
15:17 288.62 288.66 288.47 288.47 25.5K
15:18 288.43 288.43 288.25 288.30 36.6K
15:19 288.26 288.32 288.23 288.27 24.9K
15:20 288.21 288.21 288.09 288.13 24.6K
15:21 288.13 288.20 288.04 288.20 31.6K
15:22 288.19 288.24 288.11 288.21 25.5K
15:23 288.24 288.26 288.17 288.26 24.0K
15:24 288.36 288.53 288.36 288.53 41.6K
15:25 288.52 288.56 288.52 288.55 22.2K
15:26 288.59 288.65 288.43 288.43 28.4K
15:27 288.37 288.43 288.32 288.32 20.9K
15:28 288.37 288.37 288.25 288.26 35.0K
15:29 288.29 288.39 288.29 288.34 48.5K
15:30 288.26 288.35 288.25 288.35 48.4K
15:31 288.35 288.37 288.27 288.27 27.0K
15:32 288.30 288.30 288.09 288.09 40.1K
15:33 288.09 288.13 288.03 288.03 28.7K
15:34 288.03 288.10 287.97 287.97 30.0K
15:35 287.98 288.32 287.98 288.31 41.0K
15:36 288.27 288.28 288.14 288.19 31.9K
15:37 288.14 288.25 288.14 288.14 25.7K
15:38 288.10 288.14 288.04 288.08 38.7K
15:39 288.10 288.12 288.03 288.03 41.1K
15:40 288.06 288.08 288.01 288.02 40.9K
15:41 288.03 288.11 288.03 288.06 43.8K
15:42 288.10 288.11 287.96 287.96 43.0K
15:43 287.93 288.07 287.93 287.93 51.1K
15:44 287.94 288.18 287.93 288.18 41.7K
15:45 288.17 288.19 288.04 288.07 54.7K
15:46 288.03 288.10 287.99 288.03 45.5K
15:47 288.01 288.25 288.01 288.25 58.8K
15:48 288.19 288.25 288.07 288.25 98.0K
15:49 288.23 288.38 288.23 288.35 49.9K
15:50 288.72 288.93 288.14 288.14 112.9K
15:51 288.16 288.42 288.10 288.39 81.8K
15:52 288.41 288.41 288.31 288.36 82.6K
15:53 288.34 288.60 288.34 288.59 102.9K
15:54 288.51 288.51 288.26 288.26 146.4K
15:55 288.29 288.49 288.29 288.47 121.9K
15:56 288.51 288.51 288.32 288.32 184.8K
15:57 288.33 288.33 288.12 288.13 179.1K
15:58 288.15 288.24 288.15 288.24 229.3K
15:59 288.28 288.52 288.28 288.46 435.2K
16:00 288.49 288.50 288.49 288.50 3,105.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available