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
09:30 284.99 285.49 284.99 285.37 268.4K
09:31 285.41 286.20 285.41 285.77 19.9K
09:32 285.95 285.95 285.15 285.37 20.8K
09:33 285.25 285.69 285.25 285.52 18.0K
09:34 285.57 286.64 285.55 286.41 49.9K
09:35 286.34 286.91 286.32 286.80 39.8K
09:36 287.06 287.17 286.46 286.46 27.9K
09:37 286.61 286.97 286.59 286.84 32.6K
09:38 286.75 287.25 286.75 286.94 44.2K
09:39 286.94 287.20 286.56 286.56 13.1K
09:40 286.47 286.51 286.37 286.43 31.2K
09:41 286.46 286.56 286.41 286.53 24.5K
09:42 286.53 286.53 286.27 286.27 15.8K
09:43 286.27 286.27 286.04 286.14 13.6K
09:44 286.14 286.22 286.10 286.15 12.4K
09:45 286.14 286.34 286.14 286.19 27.4K
09:46 286.19 286.37 286.19 286.25 13.9K
09:47 286.25 286.55 286.25 286.44 30.1K
09:48 286.43 286.62 285.83 286.19 25.6K
09:49 285.91 286.06 285.87 286.00 11.3K
09:50 285.91 286.20 285.88 286.19 20.6K
09:51 286.19 286.21 286.18 286.18 9.8K
09:52 286.18 286.18 286.12 286.13 11.9K
09:53 286.04 286.07 286.01 286.01 17.3K
09:54 286.01 286.14 286.01 286.12 20.0K
09:55 286.14 286.20 286.11 286.19 21.8K
09:56 286.26 286.52 286.26 286.38 19.1K
09:57 286.30 286.35 286.25 286.26 11.6K
09:58 286.24 286.24 285.93 285.93 34.8K
09:59 285.92 286.00 285.71 285.71 11.1K
10:00 285.98 286.35 285.98 286.03 31.3K
10:01 286.13 286.15 285.97 286.15 30.1K
10:02 286.11 286.56 286.11 286.56 21.1K
10:03 286.56 286.69 286.49 286.66 33.1K
10:04 286.59 286.59 286.30 286.30 13.4K
10:05 286.33 286.33 285.93 285.93 16.1K
10:06 285.93 286.00 285.81 286.00 8.9K
10:07 286.01 286.03 285.88 286.03 8.8K
10:08 286.03 286.08 285.93 285.96 21.1K
10:09 285.97 286.22 285.97 286.21 18.2K
10:10 286.34 286.68 286.22 286.68 21.3K
10:11 286.67 286.67 286.16 286.44 25.5K
10:12 286.33 286.33 286.15 286.27 15.5K
10:13 286.27 286.40 286.16 286.29 12.7K
10:14 286.21 286.26 286.18 286.24 6.4K
10:15 286.24 286.48 286.19 286.48 15.8K
10:16 286.49 286.65 286.49 286.56 18.4K
10:17 286.59 286.88 286.58 286.87 20.4K
10:18 286.89 287.13 286.89 287.07 20.1K
10:19 287.09 287.47 287.09 287.47 18.9K
10:20 287.38 287.51 287.34 287.46 22.4K
10:21 287.24 287.49 287.24 287.42 14.6K
10:22 287.61 287.61 287.24 287.54 28.9K
10:23 287.54 287.61 287.40 287.60 16.8K
10:24 287.67 287.67 287.30 287.42 22.5K
10:25 287.42 287.62 287.40 287.57 8.0K
10:26 287.60 287.83 287.60 287.82 21.3K
10:27 287.74 287.83 287.70 287.73 16.6K
10:28 287.72 287.87 287.36 287.61 40.7K
10:29 287.61 287.71 287.56 287.71 16.6K
10:30 287.73 287.79 287.68 287.68 17.0K
10:31 287.66 287.70 287.56 287.58 12.9K
10:32 287.61 287.67 287.54 287.54 31.2K
10:33 287.56 287.65 287.56 287.60 22.0K
10:34 287.58 287.63 287.52 287.63 29.7K
10:35 287.77 287.99 287.77 287.93 28.6K
10:36 288.00 288.00 287.84 287.94 14.7K
10:37 287.94 288.02 287.87 287.95 25.5K
10:38 287.79 287.99 287.79 287.99 23.1K
10:39 288.10 288.17 288.10 288.17 26.5K
10:40 288.14 288.35 288.10 288.35 27.3K
10:41 288.29 288.40 288.24 288.31 25.8K
10:42 288.30 288.37 288.18 288.37 15.7K
10:43 288.37 288.39 288.23 288.38 31.3K
10:44 288.34 288.39 288.16 288.16 24.7K
10:45 288.17 288.34 288.17 288.26 25.7K
10:46 288.26 288.37 288.20 288.33 15.7K
10:47 288.31 288.36 288.27 288.28 16.4K
10:48 288.25 288.25 288.16 288.20 22.1K
10:49 288.23 288.23 287.99 288.11 44.5K
10:50 287.95 288.20 287.95 288.20 20.6K
10:51 288.19 288.19 288.02 288.03 14.0K
10:52 288.04 288.35 288.01 288.35 28.6K
10:53 288.29 288.47 288.29 288.40 13.4K
10:54 288.42 288.45 288.34 288.45 26.4K
10:55 288.43 288.50 288.40 288.40 19.9K
10:56 288.40 288.50 288.40 288.50 37.1K
10:57 288.52 288.64 288.52 288.58 26.2K
10:58 288.58 288.73 288.58 288.71 50.2K
10:59 288.72 288.75 288.63 288.63 36.9K
11:00 288.66 288.73 288.59 288.59 30.0K
11:01 288.64 288.64 288.52 288.55 42.2K
11:02 288.56 288.63 288.53 288.63 41.7K
11:03 288.68 288.79 288.67 288.72 23.1K
11:04 288.71 288.73 288.60 288.61 25.1K
11:05 288.60 288.67 288.58 288.58 12.2K
11:06 288.62 288.69 288.53 288.58 45.5K
11:07 288.59 288.63 288.59 288.61 23.3K
11:08 288.62 288.72 288.60 288.60 31.1K
11:09 288.62 288.75 288.59 288.75 14.3K
11:10 288.72 288.92 288.72 288.92 14.4K
11:11 288.91 288.91 288.79 288.90 44.0K
11:12 288.92 289.11 288.92 289.10 33.4K
11:13 289.09 289.30 289.07 289.30 15.9K
11:14 289.31 289.31 289.25 289.30 26.7K
11:15 289.33 289.45 289.33 289.38 22.3K
11:16 289.29 289.39 289.21 289.21 17.2K
11:17 289.22 289.44 289.22 289.37 17.4K
11:18 289.38 289.42 289.34 289.36 11.7K
11:19 289.38 289.38 289.23 289.26 56.8K
11:20 289.26 289.27 289.15 289.24 23.2K
11:21 289.24 289.27 289.20 289.21 15.3K
11:22 289.16 289.35 289.16 289.34 46.8K
11:23 289.34 289.47 289.33 289.39 13.4K
11:24 289.39 289.57 289.35 289.48 36.9K
11:25 289.42 289.45 289.40 289.45 26.5K
11:26 289.47 289.47 289.42 289.46 17.4K
11:27 289.43 289.47 289.38 289.45 65.0K
11:28 289.48 289.53 289.45 289.53 15.8K
11:29 289.54 289.54 288.91 288.96 42.1K
11:30 288.95 288.95 288.79 288.79 29.6K
11:31 288.79 288.79 288.48 288.78 20.8K
11:32 288.82 288.95 288.70 288.89 16.2K
11:33 288.88 289.04 288.84 289.04 15.1K
11:34 289.12 289.29 289.10 289.28 9.9K
11:35 289.36 289.51 289.35 289.51 16.1K
11:36 289.52 289.69 289.51 289.69 17.6K
11:37 289.70 289.70 289.57 289.57 18.0K
11:38 289.55 289.65 289.55 289.58 18.3K
11:39 289.59 289.68 289.56 289.68 33.2K
11:40 289.67 289.77 289.67 289.77 20.1K
11:41 289.77 289.78 289.68 289.68 24.2K
11:42 289.68 289.77 289.65 289.77 20.7K
11:43 289.77 289.90 289.77 289.85 17.6K
11:44 289.85 289.85 289.46 289.56 31.9K
11:45 289.63 289.68 289.49 289.52 15.7K
11:46 289.52 289.71 289.51 289.68 19.2K
11:47 289.66 289.75 289.61 289.70 12.9K
11:48 289.68 289.78 289.61 289.65 18.2K
11:49 289.68 289.97 289.68 289.97 30.0K
11:50 289.97 289.97 289.84 289.86 34.0K
11:51 289.87 289.95 289.79 289.83 36.3K
11:52 289.85 289.85 289.79 289.79 22.3K
11:53 289.79 289.91 289.73 289.90 57.9K
11:54 289.91 289.96 289.84 289.96 23.8K
11:55 289.94 290.05 289.94 290.00 16.0K
11:56 290.01 290.09 289.88 289.88 25.4K
11:57 289.88 289.94 289.83 289.88 17.8K
11:58 289.87 289.87 289.70 289.82 18.5K
11:59 289.77 289.77 289.67 289.71 14.5K
12:00 289.76 289.76 289.06 289.23 75.5K
12:01 289.22 289.62 289.22 289.62 28.5K
12:02 289.59 289.62 289.55 289.61 11.8K
12:03 289.47 289.63 289.45 289.54 20.7K
12:04 289.53 289.53 289.07 289.07 13.2K
12:05 289.10 289.10 288.96 288.97 15.7K
12:06 288.89 288.89 288.42 288.42 30.6K
12:07 288.29 288.33 288.06 288.10 17.9K
12:08 288.14 288.14 287.80 287.85 29.6K
12:09 287.72 288.17 287.72 288.17 30.8K
12:10 288.28 288.29 288.04 288.04 19.0K
12:11 288.03 288.35 287.97 288.14 11.4K
12:12 288.15 288.26 288.11 288.26 7.5K
12:13 288.12 288.19 288.03 288.06 9.9K
12:14 288.11 288.13 287.88 287.88 16.0K
12:15 287.83 287.88 287.47 287.48 30.3K
12:16 287.73 287.85 287.54 287.85 31.4K
12:17 287.87 287.92 287.76 287.85 11.4K
12:18 287.85 288.01 287.78 288.01 45.5K
12:19 288.20 288.20 288.00 288.07 8.1K
12:20 288.06 288.20 288.06 288.20 7.8K
12:21 288.31 288.31 288.16 288.24 12.6K
12:22 288.24 288.31 288.15 288.19 9.3K
12:23 288.31 288.42 288.29 288.42 11.1K
12:24 288.43 288.43 288.25 288.36 5.6K
12:25 288.36 288.45 288.21 288.21 22.4K
12:26 288.29 288.29 287.68 287.90 25.3K
12:27 287.79 287.95 287.79 287.95 12.5K
12:28 287.96 288.33 287.96 288.32 9.6K
12:29 288.33 288.36 288.20 288.32 28.7K
12:30 288.33 288.36 288.32 288.35 14.3K
12:31 288.35 288.35 288.07 288.07 22.4K
12:32 288.07 288.26 288.06 288.14 10.5K
12:33 288.15 288.15 287.99 287.99 13.8K
12:34 287.99 288.43 287.96 288.43 282.4K
12:35 288.42 288.42 288.35 288.35 8.9K
12:36 288.19 288.35 288.18 288.22 24.8K
12:37 288.34 288.34 288.10 288.33 16.4K
12:38 288.33 288.46 288.20 288.23 24.6K
12:39 288.22 288.35 288.22 288.34 7.5K
12:40 288.34 288.36 288.31 288.31 3.9K
12:41 288.31 288.39 288.22 288.22 10.8K
12:42 288.23 288.49 288.23 288.49 71.4K
12:43 288.49 288.56 288.22 288.22 24.9K
12:44 288.27 288.51 288.25 288.46 22.1K
12:45 288.46 288.46 288.30 288.35 16.9K
12:46 288.35 288.41 288.27 288.41 9.8K
12:47 288.36 288.36 288.06 288.07 14.4K
12:48 288.07 288.28 287.99 288.28 10.4K
12:49 288.28 288.28 288.17 288.17 26.8K
12:50 288.15 288.26 288.15 288.24 6.8K
12:51 288.23 288.23 288.15 288.22 6.9K
12:52 288.07 288.15 287.96 288.02 21.0K
12:53 288.02 288.08 287.91 288.08 15.4K
12:54 288.08 288.08 287.93 288.08 20.1K
12:55 288.08 288.08 287.93 287.96 11.9K
12:56 287.96 288.14 287.96 288.04 21.4K
12:57 288.04 288.06 288.03 288.03 10.5K
12:58 288.00 288.07 287.96 288.01 24.8K
12:59 288.00 288.00 287.77 287.95 21.5K
13:00 287.95 287.96 287.77 287.83 8.9K
13:01 287.83 287.91 287.64 287.64 13.9K
13:02 287.64 287.77 287.64 287.67 35.9K
13:03 287.68 287.76 287.62 287.62 15.3K
13:04 287.68 287.89 287.68 287.86 13.7K
13:05 287.73 287.73 287.55 287.67 27.8K
13:06 287.67 287.74 287.66 287.73 17.3K
13:07 287.73 287.84 287.73 287.82 13.9K
13:08 287.82 287.99 287.77 287.99 9.9K
13:09 288.02 288.19 287.99 288.19 6.0K
13:10 288.20 288.30 288.19 288.30 27.7K
13:11 288.25 288.29 288.07 288.07 24.7K
13:12 288.08 288.31 288.08 288.28 11.7K
13:13 288.28 288.44 288.28 288.43 8.6K
13:14 288.39 288.50 288.30 288.43 12.9K
13:15 288.43 288.43 288.22 288.31 8.4K
13:16 288.31 288.35 288.30 288.33 9.7K
13:17 288.36 288.42 288.35 288.35 13.6K
13:18 288.34 288.41 288.27 288.41 70.0K
13:19 288.28 288.38 288.28 288.36 7.7K
13:20 288.31 288.37 288.31 288.37 11.8K
13:21 288.34 288.39 288.24 288.39 12.7K
13:22 288.39 288.44 288.32 288.32 9.8K
13:23 288.32 288.34 288.21 288.23 11.9K
13:24 288.21 288.23 288.15 288.23 63.1K
13:25 288.23 288.36 288.18 288.28 16.1K
13:26 288.28 288.33 288.28 288.33 16.7K
13:27 288.33 288.34 288.32 288.33 16.6K
13:28 288.27 288.27 288.19 288.19 17.2K
13:29 288.20 288.21 288.11 288.11 6.1K
13:30 288.11 288.17 288.11 288.17 10.9K
13:31 288.24 288.27 288.24 288.27 9.4K
13:32 288.27 288.35 288.27 288.35 13.8K
13:33 288.35 288.46 288.34 288.34 10.4K
13:34 288.34 288.52 288.27 288.45 10.2K
13:35 288.43 288.53 288.38 288.49 15.8K
13:36 288.48 288.58 288.47 288.58 23.7K
13:37 288.54 288.55 288.46 288.55 10.7K
13:38 288.55 288.61 288.54 288.56 10.9K
13:39 288.63 288.79 288.42 288.44 28.3K
13:40 288.44 288.52 288.38 288.46 4.8K
13:41 288.46 288.46 288.37 288.37 5.2K
13:42 288.37 288.37 288.29 288.31 16.2K
13:43 288.31 288.45 288.29 288.42 8.6K
13:44 288.42 288.42 288.31 288.35 8.0K
13:45 288.34 288.48 288.21 288.47 32.9K
13:46 288.46 288.50 288.36 288.44 9.9K
13:47 288.40 288.41 288.32 288.32 29.4K
13:48 288.32 288.35 288.26 288.33 3.9K
13:49 288.33 288.34 288.33 288.34 16.3K
13:50 288.34 288.35 288.25 288.26 15.5K
13:51 288.26 288.26 288.19 288.23 15.0K
13:52 288.12 288.24 288.12 288.19 8.6K
13:53 288.19 288.19 288.01 288.02 9.6K
13:54 288.02 288.02 287.95 287.95 19.4K
13:55 287.96 287.96 287.73 287.83 6.7K
13:56 287.82 287.99 287.74 287.74 6.7K
13:57 287.74 288.01 287.74 288.00 14.5K
13:58 287.93 287.95 287.79 287.95 8.0K
13:59 287.95 288.06 287.94 287.96 9.1K
14:00 287.97 288.08 287.89 288.06 13.6K
14:01 288.06 288.06 287.78 287.96 19.1K
14:02 287.95 288.00 287.95 287.95 10.4K
14:03 287.95 287.95 287.66 287.66 24.4K
14:04 287.66 287.66 287.61 287.61 9.1K
14:05 287.59 287.77 287.55 287.62 15.1K
14:06 287.62 287.71 287.54 287.59 13.3K
14:07 287.63 287.67 287.56 287.57 21.2K
14:08 287.57 287.57 287.44 287.44 17.2K
14:09 287.51 287.56 287.45 287.52 10.9K
14:10 287.53 287.71 287.53 287.65 11.8K
14:11 287.65 287.67 287.58 287.58 6.6K
14:12 287.58 287.64 287.49 287.49 14.0K
14:13 287.48 287.48 287.39 287.39 10.1K
14:14 287.39 287.52 287.39 287.51 8.7K
14:15 287.49 287.63 287.46 287.63 11.1K
14:16 287.63 287.63 287.54 287.54 14.4K
14:17 287.60 287.60 287.45 287.46 8.1K
14:18 287.45 287.48 287.40 287.48 6.6K
14:19 287.47 287.62 287.46 287.52 12.2K
14:20 287.51 287.52 287.42 287.52 12.1K
14:21 287.52 287.52 287.50 287.50 6.9K
14:22 287.50 287.60 287.50 287.60 13.9K
14:23 287.66 287.83 287.66 287.83 10.4K
14:24 287.83 287.84 287.68 287.74 12.1K
14:25 287.70 287.81 287.70 287.78 10.2K
14:26 287.78 287.79 287.71 287.79 10.8K
14:27 287.79 287.80 287.68 287.68 11.3K
14:28 287.67 287.74 287.63 287.68 12.6K
14:29 287.68 287.76 287.68 287.72 8.6K
14:30 287.72 287.82 287.72 287.82 7.2K
14:31 287.82 287.92 287.78 287.91 12.5K
14:32 287.91 288.14 287.91 288.04 10.0K
14:33 288.04 288.12 288.04 288.06 13.0K
14:34 288.06 288.06 287.95 287.95 7.0K
14:35 287.95 288.03 287.95 288.02 6.3K
14:36 288.05 288.05 287.98 288.00 10.1K
14:37 288.07 288.07 287.97 288.02 8.6K
14:38 288.01 288.05 288.01 288.04 79.4K
14:39 288.10 288.32 288.10 288.25 26.7K
14:40 288.25 288.40 288.25 288.39 18.9K
14:41 288.40 288.57 288.32 288.53 15.8K
14:42 288.57 288.58 288.51 288.57 19.5K
14:43 288.59 288.67 288.59 288.63 8.2K
14:44 288.63 288.78 288.63 288.76 8.2K
14:45 288.72 288.72 288.47 288.55 14.6K
14:46 288.55 288.55 288.34 288.39 14.1K
14:47 288.36 288.46 288.28 288.46 8.0K
14:48 288.45 288.45 288.28 288.28 13.4K
14:49 288.28 288.38 288.28 288.31 14.0K
14:50 288.33 288.33 288.25 288.25 47.8K
14:51 288.17 288.37 288.15 288.37 9.3K
14:52 288.37 288.43 288.36 288.36 6.9K
14:53 288.36 288.36 288.24 288.25 11.7K
14:54 288.46 288.46 288.23 288.23 9.9K
14:55 288.21 288.23 288.14 288.22 13.9K
14:56 288.22 288.32 288.21 288.29 5.8K
14:57 288.35 288.39 288.34 288.39 8.0K
14:58 288.37 288.38 288.26 288.26 20.3K
14:59 288.29 288.29 288.06 288.11 18.7K
15:00 288.16 288.23 288.10 288.14 12.6K
15:01 288.14 288.14 287.93 287.95 20.5K
15:02 287.95 287.99 287.93 287.93 12.1K
15:03 287.93 288.03 287.93 287.98 39.0K
15:04 287.98 288.02 287.94 287.95 7.9K
15:05 288.09 288.09 287.85 287.85 31.0K
15:06 287.77 287.81 287.71 287.71 13.2K
15:07 287.76 287.87 287.64 287.87 17.4K
15:08 287.87 287.94 287.86 287.94 9.1K
15:09 287.92 287.93 287.84 287.88 10.2K
15:10 287.88 287.96 287.88 287.94 14.1K
15:11 288.03 288.14 287.98 288.14 12.3K
15:12 288.14 288.18 287.96 287.96 13.3K
15:13 287.96 287.98 287.87 287.89 30.6K
15:14 287.84 287.85 287.83 287.83 18.9K
15:15 287.85 287.94 287.79 287.79 20.3K
15:16 287.79 287.82 287.75 287.82 19.4K
15:17 287.79 287.84 287.72 287.72 18.6K
15:18 287.71 287.80 287.71 287.71 16.0K
15:19 287.72 287.72 287.62 287.62 68.9K
15:20 287.70 287.81 287.67 287.81 21.3K
15:21 287.84 287.84 287.72 287.74 16.5K
15:22 287.74 287.78 287.69 287.78 17.1K
15:23 287.71 287.78 287.70 287.78 20.1K
15:24 287.82 287.91 287.82 287.89 26.1K
15:25 287.82 288.10 287.82 288.10 26.6K
15:26 288.13 288.17 288.08 288.17 21.5K
15:27 288.20 288.29 288.15 288.29 18.5K
15:28 288.35 288.45 288.32 288.41 22.0K
15:29 288.41 288.45 288.37 288.37 23.9K
15:30 288.39 288.58 288.39 288.52 30.4K
15:31 288.50 288.65 288.50 288.65 23.4K
15:32 288.65 288.82 288.65 288.79 33.4K
15:33 288.79 288.79 288.66 288.70 21.2K
15:34 288.70 288.76 288.68 288.76 20.0K
15:35 288.72 288.78 288.71 288.78 34.2K
15:36 288.76 288.76 288.65 288.65 26.7K
15:37 288.65 288.67 288.63 288.66 21.1K
15:38 288.63 288.70 288.60 288.68 58.0K
15:39 288.71 288.71 288.62 288.65 46.7K
15:40 288.59 288.63 288.42 288.52 82.7K
15:41 288.58 288.60 288.48 288.52 33.2K
15:42 288.48 288.57 288.48 288.49 34.5K
15:43 288.51 288.61 288.51 288.61 29.3K
15:44 288.59 288.69 288.57 288.61 25.1K
15:45 288.69 288.72 288.63 288.72 44.6K
15:46 288.68 288.70 288.59 288.64 88.9K
15:47 288.64 288.85 288.64 288.84 42.9K
15:48 288.79 288.86 288.71 288.71 37.5K
15:49 288.74 288.78 288.72 288.78 42.7K
15:50 288.94 288.97 288.86 288.89 85.9K
15:51 288.93 288.93 288.71 288.80 49.9K
15:52 288.79 289.02 288.77 289.02 58.8K
15:53 289.02 289.02 288.78 288.80 93.6K
15:54 288.74 288.77 288.62 288.70 104.9K
15:55 288.71 288.78 288.53 288.53 93.5K
15:56 288.55 288.60 288.37 288.54 123.7K
15:57 288.55 288.58 288.44 288.55 132.5K
15:58 288.56 288.59 288.49 288.54 165.8K
15:59 288.59 288.71 288.49 288.49 289.3K
16:00 288.63 288.63 288.55 288.55 2,071.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available