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
09:30 290.11 290.21 289.94 290.21 163.1K
09:31 290.22 290.43 289.84 289.84 9.9K
09:32 289.84 290.00 289.62 289.73 20.2K
09:33 289.74 289.89 289.45 289.45 29.2K
09:34 289.26 289.53 289.26 289.52 31.6K
09:35 289.51 290.15 289.51 290.15 18.6K
09:36 290.01 290.01 289.58 289.66 15.6K
09:37 289.59 289.95 289.49 289.95 18.2K
09:38 289.71 289.83 289.39 289.39 23.6K
09:39 289.45 289.79 289.45 289.72 53.9K
09:40 289.89 290.00 289.87 289.92 14.9K
09:41 289.86 289.87 289.68 289.68 13.9K
09:42 289.68 289.76 289.61 289.76 32.9K
09:43 289.80 290.11 289.80 290.03 21.5K
09:44 290.09 290.11 289.93 289.93 15.7K
09:45 289.96 290.17 289.96 290.17 30.9K
09:46 290.17 290.29 290.16 290.28 27.1K
09:47 290.21 290.28 290.21 290.22 20.6K
09:48 290.21 290.21 289.97 290.02 64.0K
09:49 290.02 290.40 290.02 290.40 36.6K
09:50 290.30 290.32 290.17 290.31 39.7K
09:51 290.40 290.71 290.40 290.58 24.7K
09:52 290.58 290.58 290.51 290.51 16.2K
09:53 290.50 290.68 290.50 290.61 17.3K
09:54 290.61 290.81 290.61 290.68 24.3K
09:55 290.68 290.81 290.68 290.75 12.5K
09:56 290.77 290.82 290.73 290.73 37.7K
09:57 290.79 290.91 290.79 290.91 32.5K
09:58 290.91 291.02 290.87 291.02 11.3K
09:59 291.03 291.03 290.95 290.98 38.7K
10:00 290.30 290.57 290.12 290.55 61.0K
10:01 290.58 290.58 290.32 290.50 26.2K
10:02 290.52 290.52 290.17 290.17 32.7K
10:03 290.14 290.21 289.74 289.79 26.6K
10:04 289.94 289.94 289.58 289.67 20.1K
10:05 289.67 289.67 289.05 289.12 27.1K
10:06 289.21 289.49 289.06 289.06 40.2K
10:07 289.05 289.08 288.73 289.08 31.5K
10:08 289.08 289.08 288.89 288.97 16.3K
10:09 288.96 289.34 288.95 289.24 42.1K
10:10 289.16 289.25 288.75 288.91 39.2K
10:11 288.81 289.17 288.81 289.16 44.6K
10:12 289.16 289.17 288.90 289.02 19.1K
10:13 289.02 289.06 288.87 289.06 16.5K
10:14 289.07 289.18 289.05 289.05 18.9K
10:15 289.05 289.22 288.99 288.99 21.0K
10:16 288.93 288.93 288.69 288.80 45.9K
10:17 288.80 288.80 288.66 288.72 24.6K
10:18 288.72 288.94 288.72 288.94 22.3K
10:19 288.91 289.09 288.91 289.09 22.1K
10:20 289.05 289.12 288.67 288.67 25.0K
10:21 288.64 288.93 288.64 288.87 18.1K
10:22 288.91 289.11 288.91 288.93 37.6K
10:23 288.99 288.99 288.85 288.87 15.4K
10:24 288.91 289.03 288.85 288.87 15.8K
10:25 288.88 288.90 288.78 288.83 28.8K
10:26 288.82 288.96 288.82 288.89 34.8K
10:27 288.89 288.91 288.86 288.87 9.7K
10:28 288.90 288.93 288.87 288.92 13.6K
10:29 288.92 288.94 288.74 288.83 15.6K
10:30 288.82 288.91 288.80 288.86 11.1K
10:31 288.85 288.94 288.85 288.89 11.3K
10:32 288.87 288.87 288.68 288.83 17.4K
10:33 288.88 289.14 288.86 289.14 19.9K
10:34 289.14 289.24 289.12 289.24 12.7K
10:35 289.30 289.37 289.27 289.33 15.7K
10:36 289.33 289.46 289.33 289.39 7.8K
10:37 289.40 289.69 289.40 289.58 17.3K
10:38 289.66 289.66 289.51 289.56 20.6K
10:39 289.56 289.66 289.48 289.59 21.7K
10:40 289.54 289.59 289.48 289.48 5.8K
10:41 289.47 289.53 289.46 289.46 6.4K
10:42 289.40 289.40 289.11 289.11 16.5K
10:43 289.08 289.15 289.01 289.15 18.3K
10:44 289.15 289.16 288.91 288.92 17.8K
10:45 288.92 288.98 288.71 288.71 15.8K
10:46 288.74 289.01 288.74 288.88 19.1K
10:47 288.87 288.92 288.86 288.89 15.9K
10:48 288.91 288.93 288.86 288.87 14.0K
10:49 288.83 288.97 288.81 288.90 33.8K
10:50 288.90 289.00 288.82 289.00 24.9K
10:51 289.01 289.19 289.01 289.19 14.5K
10:52 289.24 289.47 289.24 289.47 27.2K
10:53 289.47 289.47 288.33 288.33 76.9K
10:54 288.12 288.15 287.82 287.94 30.2K
10:55 287.95 288.41 287.89 288.38 32.3K
10:56 288.37 288.40 288.30 288.30 18.4K
10:57 288.30 288.30 287.94 287.97 12.4K
10:58 288.12 288.12 287.99 287.99 13.0K
10:59 287.98 288.10 287.82 288.09 17.4K
11:00 288.10 288.10 287.77 287.77 18.4K
11:01 287.78 287.84 287.69 287.69 16.5K
11:02 287.77 287.86 287.76 287.80 16.8K
11:03 287.75 287.85 287.68 287.83 23.1K
11:04 287.90 288.00 287.90 287.91 12.0K
11:05 287.83 287.83 287.59 287.60 11.7K
11:06 287.59 287.94 287.59 287.93 19.9K
11:07 288.10 288.30 288.04 288.21 14.4K
11:08 288.21 288.25 288.09 288.13 13.9K
11:09 288.23 288.23 288.10 288.10 15.1K
11:10 288.09 288.09 287.79 287.89 16.6K
11:11 287.88 288.02 287.88 288.02 23.8K
11:12 288.02 288.08 288.02 288.04 16.4K
11:13 288.14 288.14 287.83 287.89 27.9K
11:14 287.93 287.93 287.74 287.78 20.9K
11:15 287.94 287.94 287.70 287.76 10.2K
11:16 287.63 287.92 287.63 287.92 19.6K
11:17 287.92 288.15 287.92 288.15 17.6K
11:18 288.15 288.24 288.10 288.10 9.5K
11:19 288.18 288.68 288.15 288.49 34.0K
11:20 288.58 288.78 288.58 288.70 16.4K
11:21 288.70 288.70 288.53 288.58 27.6K
11:22 288.52 288.58 288.40 288.45 23.8K
11:23 288.41 288.51 288.41 288.43 10.1K
11:24 288.38 288.46 288.37 288.39 23.8K
11:25 288.13 288.20 288.04 288.20 21.6K
11:26 288.13 288.13 287.83 287.83 16.2K
11:27 287.85 287.87 287.62 287.62 29.2K
11:28 287.61 287.73 287.61 287.71 19.7K
11:29 287.70 287.70 287.55 287.55 34.2K
11:30 287.59 287.93 287.59 287.77 18.2K
11:31 287.77 287.88 287.74 287.84 19.6K
11:32 287.84 287.84 287.61 287.61 14.2K
11:33 287.56 287.59 287.54 287.56 26.8K
11:34 287.61 287.75 287.57 287.75 18.6K
11:35 287.72 287.84 287.52 287.62 31.1K
11:36 287.58 287.86 287.58 287.79 18.0K
11:37 287.80 287.85 287.76 287.81 11.1K
11:38 287.81 287.81 287.64 287.67 9.6K
11:39 287.66 287.73 287.55 287.55 9.8K
11:40 287.53 287.58 287.52 287.58 11.4K
11:41 287.58 287.61 287.49 287.50 8.9K
11:42 287.40 287.43 287.25 287.34 16.8K
11:43 287.33 287.57 287.20 287.57 27.8K
11:44 287.57 287.60 287.56 287.57 26.8K
11:45 287.51 287.56 287.46 287.51 13.8K
11:46 287.51 287.51 287.43 287.49 14.8K
11:47 287.47 287.59 287.47 287.59 16.3K
11:48 287.56 287.68 287.53 287.68 11.6K
11:49 287.68 287.68 287.46 287.46 11.9K
11:50 287.46 287.52 287.41 287.50 14.7K
11:51 287.46 287.50 287.27 287.27 16.5K
11:52 287.26 287.28 287.11 287.11 12.7K
11:53 287.11 287.22 287.11 287.22 16.9K
11:54 287.22 287.31 287.14 287.31 16.9K
11:55 287.47 287.59 287.47 287.58 31.0K
11:56 287.55 287.74 287.55 287.56 15.5K
11:57 287.62 287.71 287.58 287.71 12.6K
11:58 287.71 287.78 287.54 287.54 26.2K
11:59 287.54 287.58 287.30 287.36 13.8K
12:00 287.19 287.19 287.03 287.17 15.8K
12:01 287.16 287.20 287.16 287.20 7.5K
12:02 287.20 287.20 287.09 287.16 8.0K
12:03 287.16 287.16 286.99 287.11 12.2K
12:04 287.08 287.17 287.08 287.17 6.0K
12:05 287.16 287.16 286.92 287.15 16.9K
12:06 287.29 287.37 287.24 287.37 12.3K
12:07 287.37 287.73 287.37 287.67 12.2K
12:08 287.57 287.86 287.56 287.86 9.8K
12:09 287.88 287.94 287.86 287.93 8.6K
12:10 287.90 287.90 287.66 287.68 11.8K
12:11 287.67 287.70 287.49 287.68 13.0K
12:12 287.92 287.92 287.88 287.88 7.8K
12:13 287.95 287.95 287.82 287.83 8.4K
12:14 287.83 287.93 287.80 287.80 7.5K
12:15 287.80 287.94 287.80 287.88 35.2K
12:16 287.88 287.95 287.88 287.95 12.6K
12:17 287.90 287.92 287.65 287.83 22.9K
12:18 287.85 287.85 287.18 287.39 21.7K
12:19 287.40 287.51 287.37 287.51 15.0K
12:20 287.55 287.56 287.49 287.50 8.1K
12:21 287.50 287.76 287.45 287.76 32.4K
12:22 287.75 287.79 287.63 287.63 15.5K
12:23 287.75 287.75 287.64 287.65 14.4K
12:24 287.61 287.62 287.45 287.45 11.2K
12:25 287.45 287.45 287.30 287.30 8.4K
12:26 287.45 287.45 287.37 287.37 12.9K
12:27 287.37 287.49 287.33 287.33 13.2K
12:28 287.31 287.35 287.31 287.35 11.6K
12:29 287.37 287.37 287.26 287.26 17.6K
12:30 287.27 287.27 287.06 287.07 16.1K
12:31 287.08 287.18 287.08 287.18 11.7K
12:32 287.18 287.19 287.06 287.06 7.6K
12:33 287.06 287.09 287.00 287.01 12.3K
12:34 287.01 287.05 286.96 287.05 14.0K
12:35 287.11 287.14 287.02 287.07 19.6K
12:36 287.07 287.30 287.06 287.30 14.6K
12:37 287.30 287.36 287.29 287.32 6.8K
12:38 287.32 287.42 287.32 287.36 19.4K
12:39 287.33 287.38 287.33 287.36 10.9K
12:40 287.36 287.36 287.29 287.29 7.9K
12:41 287.41 287.58 287.41 287.47 17.3K
12:42 287.48 287.51 287.45 287.50 9.9K
12:43 287.39 287.39 287.32 287.36 18.5K
12:44 287.38 287.48 287.36 287.48 8.0K
12:45 287.44 287.55 287.38 287.55 8.0K
12:46 287.55 287.58 287.53 287.58 15.4K
12:47 287.58 287.59 287.58 287.59 11.5K
12:48 287.55 287.60 287.53 287.60 11.5K
12:49 287.60 287.68 287.60 287.68 9.9K
12:50 287.68 287.81 287.68 287.78 7.3K
12:51 287.73 287.78 287.59 287.59 11.6K
12:52 287.56 287.67 287.52 287.67 17.1K
12:53 287.69 287.75 287.64 287.70 12.5K
12:54 287.70 287.75 287.67 287.73 7.1K
12:55 287.73 287.73 287.65 287.68 10.2K
12:56 287.71 287.77 287.71 287.73 11.2K
12:57 287.72 287.74 287.66 287.74 9.5K
12:58 287.72 287.72 287.55 287.64 15.1K
12:59 287.66 287.66 287.57 287.59 26.0K
13:00 287.59 287.59 287.49 287.50 15.1K
13:01 287.51 287.51 287.48 287.50 20.4K
13:02 287.50 287.62 287.45 287.58 15.9K
13:03 287.58 287.69 287.58 287.63 14.4K
13:04 287.63 287.77 287.63 287.70 39.6K
13:05 287.70 287.77 287.60 287.76 14.8K
13:06 287.76 288.11 287.76 288.02 29.2K
13:07 287.93 288.02 287.91 287.91 10.7K
13:08 287.91 287.91 287.86 287.87 8.7K
13:09 287.87 287.88 287.82 287.82 12.0K
13:10 287.82 287.88 287.82 287.88 14.9K
13:11 287.85 287.88 287.77 287.77 9.0K
13:12 287.82 287.94 287.82 287.91 15.2K
13:13 287.91 287.95 287.90 287.93 12.3K
13:14 288.00 288.03 287.96 287.96 14.2K
13:15 288.03 288.04 288.02 288.02 10.7K
13:16 288.02 288.13 288.02 288.13 13.4K
13:17 288.13 288.14 287.97 287.97 10.5K
13:18 287.97 288.05 287.96 288.05 16.0K
13:19 288.05 288.09 288.02 288.02 8.2K
13:20 288.02 288.03 287.90 287.90 13.5K
13:21 287.90 287.90 287.76 287.81 8.6K
13:22 287.82 287.82 287.69 287.69 13.1K
13:23 287.67 287.71 287.67 287.70 10.4K
13:24 287.70 287.72 287.69 287.72 8.9K
13:25 287.73 287.73 287.69 287.72 11.9K
13:26 287.71 287.72 287.66 287.66 8.7K
13:27 287.66 287.80 287.66 287.79 9.6K
13:28 287.79 287.79 287.70 287.74 8.6K
13:29 287.75 287.75 287.58 287.58 10.9K
13:30 287.59 287.62 287.54 287.62 11.6K
13:31 287.62 287.62 287.57 287.57 11.2K
13:32 287.57 287.69 287.57 287.69 10.1K
13:33 287.72 287.78 287.63 287.78 14.6K
13:34 287.81 287.81 287.76 287.78 13.4K
13:35 287.76 287.78 287.74 287.78 12.7K
13:36 287.78 287.80 287.76 287.76 18.1K
13:37 287.77 287.77 287.72 287.72 14.2K
13:38 287.72 287.81 287.71 287.81 22.2K
13:39 287.81 287.81 287.68 287.69 33.7K
13:40 287.68 287.68 287.46 287.46 21.1K
13:41 287.41 287.44 287.29 287.31 15.0K
13:42 287.31 287.47 287.31 287.47 20.1K
13:43 287.43 287.43 287.30 287.30 17.9K
13:44 287.28 287.31 287.27 287.28 85.6K
13:45 287.28 287.28 287.08 287.08 15.3K
13:46 287.09 287.28 287.09 287.23 10.8K
13:47 287.19 287.23 287.18 287.21 12.1K
13:48 287.20 287.25 287.12 287.13 9.7K
13:49 287.12 287.12 287.06 287.08 8.1K
13:50 287.13 287.17 287.09 287.09 18.7K
13:51 287.15 287.17 287.13 287.15 10.8K
13:52 287.15 287.20 286.99 286.99 12.1K
13:53 286.99 286.99 286.86 286.92 9.2K
13:54 286.91 286.95 286.86 286.87 54.6K
13:55 286.82 286.85 286.79 286.79 15.6K
13:56 286.79 286.79 286.69 286.73 19.1K
13:57 286.73 286.73 286.64 286.69 13.1K
13:58 286.69 286.70 286.63 286.70 15.8K
13:59 286.71 286.76 286.66 286.66 7.3K
14:00 286.66 286.66 286.57 286.58 13.1K
14:01 286.65 286.72 286.61 286.70 16.0K
14:02 286.70 286.70 286.66 286.70 16.4K
14:03 286.66 286.75 286.65 286.75 12.0K
14:04 286.73 286.76 286.72 286.72 16.0K
14:05 286.76 286.77 286.71 286.71 9.3K
14:06 286.71 286.71 286.70 286.71 6.0K
14:07 286.69 286.69 286.61 286.67 17.1K
14:08 286.70 286.84 286.70 286.84 19.3K
14:09 286.85 286.85 286.78 286.78 9.9K
14:10 286.78 286.80 286.64 286.69 28.9K
14:11 286.68 286.68 286.51 286.51 10.5K
14:12 286.51 286.51 286.39 286.41 17.5K
14:13 286.43 286.46 286.42 286.44 27.5K
14:14 286.44 286.62 286.44 286.60 21.7K
14:15 286.60 286.63 286.51 286.63 14.8K
14:16 286.64 286.81 286.63 286.80 16.6K
14:17 286.80 286.82 286.78 286.80 12.9K
14:18 286.80 286.80 286.59 286.59 24.6K
14:19 286.59 286.73 286.59 286.73 12.8K
14:20 286.73 286.81 286.73 286.81 10.8K
14:21 286.83 286.83 286.56 286.56 24.6K
14:22 286.48 286.53 286.41 286.45 24.4K
14:23 286.46 286.61 286.46 286.60 16.4K
14:24 286.62 286.62 286.62 286.62 7.2K
14:25 286.63 286.73 286.63 286.68 10.7K
14:26 286.68 286.76 286.68 286.72 20.1K
14:27 286.72 286.72 286.47 286.51 17.1K
14:28 286.52 286.59 286.52 286.54 18.9K
14:29 286.53 286.53 286.35 286.35 12.0K
14:30 286.32 286.32 286.24 286.25 14.8K
14:31 286.25 286.33 286.20 286.33 19.3K
14:32 286.33 286.54 286.33 286.47 23.7K
14:33 286.47 286.49 286.41 286.43 10.9K
14:34 286.46 286.49 286.44 286.48 20.6K
14:35 286.47 286.47 286.41 286.46 9.3K
14:36 286.46 286.49 286.42 286.47 15.2K
14:37 286.47 286.54 286.47 286.54 23.4K
14:38 286.53 286.63 286.53 286.59 13.5K
14:39 286.59 286.60 286.59 286.59 11.6K
14:40 286.57 286.66 286.57 286.63 15.4K
14:41 286.66 286.66 286.50 286.50 15.6K
14:42 286.50 286.73 286.50 286.73 20.1K
14:43 286.65 286.66 286.58 286.58 8.1K
14:44 286.58 286.67 286.58 286.67 8.4K
14:45 286.64 286.69 286.62 286.66 16.6K
14:46 286.63 286.71 286.60 286.60 15.4K
14:47 286.60 286.62 286.54 286.55 14.2K
14:48 286.55 286.75 286.55 286.75 19.8K
14:49 286.71 286.72 286.62 286.63 15.3K
14:50 286.63 286.72 286.63 286.67 15.8K
14:51 286.68 286.73 286.66 286.71 11.6K
14:52 286.74 286.74 286.56 286.59 14.6K
14:53 286.59 286.66 286.54 286.57 10.5K
14:54 286.57 286.71 286.57 286.70 17.0K
14:55 286.70 286.70 286.60 286.70 20.8K
14:56 286.70 286.70 286.64 286.65 16.6K
14:57 286.66 286.79 286.66 286.68 29.5K
14:58 286.67 286.67 286.62 286.65 61.1K
14:59 286.65 286.70 286.59 286.70 19.3K
15:00 286.70 286.72 286.62 286.65 20.7K
15:01 286.62 286.63 286.49 286.54 36.6K
15:02 286.54 286.63 286.44 286.56 63.7K
15:03 286.56 286.60 286.56 286.58 22.8K
15:04 286.55 286.61 286.52 286.52 19.4K
15:05 286.40 286.56 286.40 286.46 21.2K
15:06 286.50 286.64 286.39 286.39 26.0K
15:07 286.39 286.52 286.36 286.38 49.7K
15:08 286.49 286.53 286.40 286.42 46.4K
15:09 286.43 286.70 286.43 286.70 17.3K
15:10 286.76 286.76 286.67 286.67 13.3K
15:11 286.67 286.68 286.54 286.55 14.8K
15:12 286.53 286.57 286.47 286.47 13.6K
15:13 286.47 286.47 286.35 286.35 10.3K
15:14 286.29 286.33 286.29 286.32 19.6K
15:15 286.34 286.34 286.23 286.24 18.8K
15:16 286.23 286.25 286.12 286.20 25.0K
15:17 286.21 286.39 286.21 286.39 21.7K
15:18 286.38 286.39 286.32 286.32 14.7K
15:19 286.33 286.36 286.25 286.25 21.9K
15:20 286.23 286.44 286.23 286.36 21.4K
15:21 286.36 286.37 286.30 286.30 11.4K
15:22 286.28 286.35 286.28 286.35 31.7K
15:23 286.37 286.49 286.37 286.44 17.1K
15:24 286.39 286.42 286.35 286.36 22.8K
15:25 286.36 286.36 286.30 286.32 11.9K
15:26 286.32 286.40 286.31 286.38 19.8K
15:27 286.34 286.38 286.26 286.26 22.2K
15:28 286.26 286.30 286.17 286.18 29.4K
15:29 286.22 286.22 286.16 286.16 19.1K
15:30 286.22 286.25 286.13 286.13 27.9K
15:31 286.13 286.23 286.11 286.22 35.1K
15:32 286.20 286.37 286.20 286.34 32.0K
15:33 286.33 286.46 286.31 286.44 24.1K
15:34 286.44 286.71 286.44 286.71 27.6K
15:35 286.71 286.71 286.64 286.64 21.1K
15:36 286.64 286.72 286.64 286.68 29.9K
15:37 286.67 286.69 286.60 286.60 42.5K
15:38 286.57 286.58 286.50 286.50 29.0K
15:39 286.48 286.48 286.44 286.48 36.0K
15:40 286.48 286.53 286.44 286.53 22.2K
15:41 286.56 286.58 286.53 286.54 43.7K
15:42 286.54 286.61 286.50 286.57 25.3K
15:43 286.55 286.67 286.55 286.67 48.2K
15:44 286.67 286.67 286.36 286.38 39.1K
15:45 286.41 286.44 286.31 286.31 25.3K
15:46 286.36 286.45 286.36 286.42 41.8K
15:47 286.45 286.45 286.38 286.42 35.5K
15:48 286.40 286.46 286.36 286.46 71.8K
15:49 286.42 286.42 286.30 286.33 92.3K
15:50 286.45 286.55 286.42 286.51 78.4K
15:51 286.54 286.58 286.50 286.55 45.9K
15:52 286.51 286.53 286.46 286.53 51.9K
15:53 286.49 286.54 286.47 286.54 60.9K
15:54 286.57 286.59 286.50 286.50 103.9K
15:55 286.57 286.57 286.34 286.38 150.4K
15:56 286.37 286.41 286.30 286.41 140.4K
15:57 286.39 286.43 286.34 286.41 165.0K
15:58 286.38 286.42 286.36 286.39 231.3K
15:59 286.46 286.49 286.36 286.46 333.0K
16:00 286.47 286.47 286.43 286.43 1,848.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available