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
09:30 286.65 286.74 286.35 286.45 193.9K
09:31 286.41 286.45 286.13 286.28 14.3K
09:32 286.26 286.64 286.22 286.64 13.1K
09:33 286.56 286.92 286.56 286.92 17.5K
09:34 287.02 287.19 286.95 287.13 18.9K
09:35 287.50 287.50 286.83 286.83 21.2K
09:36 286.82 287.11 286.82 286.99 19.7K
09:37 286.98 287.00 286.79 286.79 8.6K
09:38 286.79 286.81 286.74 286.81 12.2K
09:39 286.87 287.15 286.85 287.03 13.1K
09:40 287.04 287.13 286.82 286.82 14.9K
09:41 286.76 286.76 286.60 286.66 24.4K
09:42 286.66 286.90 286.65 286.82 20.5K
09:43 286.89 286.89 286.76 286.85 18.9K
09:44 286.82 287.05 286.82 287.04 4.2K
09:45 286.93 286.93 286.39 286.39 21.1K
09:46 286.41 286.46 286.32 286.45 4.1K
09:47 286.33 286.33 286.21 286.24 10.4K
09:48 286.24 286.28 286.14 286.26 9.3K
09:49 286.26 286.44 286.26 286.44 7.4K
09:50 286.52 286.57 286.24 286.25 14.3K
09:51 286.29 286.43 286.28 286.43 7.0K
09:52 286.42 286.42 286.38 286.40 4.5K
09:53 286.39 286.48 286.29 286.48 8.5K
09:54 286.40 286.40 286.34 286.40 9.2K
09:55 286.40 286.51 286.40 286.51 6.9K
09:56 286.48 286.55 286.47 286.53 6.9K
09:57 286.50 286.50 286.28 286.34 9.0K
09:58 285.91 286.06 285.91 285.92 29.2K
09:59 285.94 286.08 285.94 286.08 6.8K
10:00 286.06 286.08 285.80 285.80 20.1K
10:01 285.80 285.80 285.56 285.64 12.3K
10:02 285.64 285.69 285.48 285.55 14.7K
10:03 285.54 285.54 285.35 285.50 15.5K
10:04 285.50 285.50 285.22 285.22 32.5K
10:05 285.21 285.27 285.05 285.27 30.5K
10:06 285.35 285.53 285.27 285.40 12.6K
10:07 285.30 285.52 285.30 285.48 15.1K
10:08 285.45 285.72 285.45 285.58 11.2K
10:09 285.58 285.75 285.58 285.61 12.3K
10:10 285.62 285.73 285.51 285.56 15.2K
10:11 285.56 285.58 285.45 285.56 10.6K
10:12 285.58 285.65 285.48 285.51 11.3K
10:13 285.46 285.82 285.46 285.77 10.3K
10:14 285.78 285.90 285.72 285.77 9.9K
10:15 285.69 286.06 285.66 286.06 11.7K
10:16 286.08 286.11 286.04 286.11 11.4K
10:17 286.11 286.33 286.11 286.27 18.8K
10:18 286.27 286.27 286.10 286.10 11.0K
10:19 286.20 286.55 286.20 286.46 12.8K
10:20 286.47 286.66 286.43 286.60 9.7K
10:21 286.63 286.76 286.63 286.67 10.7K
10:22 286.61 286.63 286.48 286.57 15.5K
10:23 286.57 286.57 286.33 286.48 14.9K
10:24 286.44 286.73 286.44 286.71 13.9K
10:25 286.70 286.77 286.64 286.68 12.3K
10:26 286.64 286.64 286.45 286.46 8.1K
10:27 286.34 286.45 286.32 286.39 8.6K
10:28 286.38 286.39 286.16 286.16 9.0K
10:29 286.17 286.17 286.00 286.15 9.0K
10:30 286.09 286.34 286.09 286.34 10.1K
10:31 286.34 286.54 286.34 286.46 16.4K
10:32 286.46 286.51 286.44 286.51 7.8K
10:33 286.51 286.67 286.51 286.51 11.2K
10:34 286.59 286.70 286.59 286.70 13.3K
10:35 286.64 286.65 286.54 286.54 9.4K
10:36 286.45 286.63 286.38 286.63 16.5K
10:37 286.63 286.85 286.62 286.85 14.1K
10:38 286.86 287.11 286.80 287.10 34.7K
10:39 287.17 287.21 287.02 287.05 12.0K
10:40 287.06 287.13 286.97 286.97 12.9K
10:41 286.98 287.01 286.98 287.01 4.7K
10:42 287.01 287.02 286.82 286.85 8.8K
10:43 286.85 286.85 286.61 286.61 7.1K
10:44 286.61 286.95 286.61 286.95 8.5K
10:45 287.02 287.10 287.00 287.00 9.4K
10:46 286.97 286.97 286.82 286.82 11.6K
10:47 286.91 287.00 286.90 286.90 6.9K
10:48 286.91 287.06 286.78 286.95 5.7K
10:49 287.01 287.01 286.92 286.93 8.2K
10:50 286.93 286.99 286.82 286.82 7.2K
10:51 286.89 287.02 286.82 286.92 5.0K
10:52 286.92 286.96 286.89 286.89 6.0K
10:53 286.87 286.90 286.86 286.86 9.9K
10:54 286.87 286.94 286.77 286.94 7.2K
10:55 286.96 286.96 286.85 286.95 6.2K
10:56 286.95 287.06 286.86 287.06 14.9K
10:57 287.05 287.11 287.04 287.04 5.0K
10:58 287.04 287.04 286.88 286.88 9.4K
10:59 286.89 287.03 286.89 287.03 8.9K
11:00 287.02 287.04 286.95 286.95 9.3K
11:01 286.99 287.04 286.94 287.04 19.3K
11:02 287.04 287.04 286.81 286.87 18.7K
11:03 286.87 286.88 286.68 286.69 11.4K
11:04 286.69 286.78 286.69 286.78 2.9K
11:05 286.78 286.78 286.63 286.63 11.8K
11:06 286.58 286.67 286.54 286.55 6.8K
11:07 286.50 286.55 286.39 286.46 13.8K
11:08 286.45 286.45 286.39 286.39 7.7K
11:09 286.44 286.49 286.35 286.35 10.4K
11:10 286.37 286.58 286.32 286.58 11.3K
11:11 286.57 286.57 286.34 286.34 9.6K
11:12 286.37 286.37 286.02 286.15 13.3K
11:13 286.15 286.15 286.05 286.09 9.9K
11:14 286.19 286.23 286.08 286.23 7.6K
11:15 286.22 286.23 286.08 286.22 10.8K
11:16 286.22 286.23 286.21 286.21 12.2K
11:17 286.17 286.17 286.02 286.02 10.6K
11:18 286.09 286.19 286.07 286.11 27.9K
11:19 286.11 286.14 286.06 286.07 10.5K
11:20 286.07 286.23 285.97 286.23 11.7K
11:21 286.23 286.23 286.15 286.15 5.2K
11:22 286.15 286.15 285.94 285.94 10.0K
11:23 285.93 286.02 285.90 286.02 10.9K
11:24 286.02 286.03 286.01 286.01 9.5K
11:25 286.01 286.08 285.98 286.08 9.8K
11:26 286.23 286.24 286.04 286.13 9.2K
11:27 286.13 286.14 286.11 286.12 8.6K
11:28 286.12 286.27 286.12 286.27 11.8K
11:29 286.26 286.26 286.17 286.24 6.1K
11:30 286.23 286.28 286.18 286.18 14.9K
11:31 286.20 286.46 286.17 286.46 7.9K
11:32 286.47 286.47 286.39 286.40 6.6K
11:33 286.40 286.44 286.33 286.39 8.2K
11:34 286.38 286.50 286.38 286.43 5.8K
11:35 286.51 286.51 286.33 286.38 12.0K
11:36 286.30 286.30 286.12 286.25 11.0K
11:37 286.26 286.28 286.25 286.28 6.5K
11:38 286.30 286.42 286.30 286.36 6.4K
11:39 286.48 286.52 286.48 286.50 13.3K
11:40 286.50 286.66 286.50 286.66 6.7K
11:41 286.67 286.70 286.63 286.63 3.5K
11:42 286.63 286.85 286.63 286.83 10.7K
11:43 286.84 286.98 286.84 286.87 8.9K
11:44 286.96 287.02 286.95 286.96 6.7K
11:45 286.95 287.01 286.95 287.01 5.5K
11:46 287.03 287.03 286.93 286.93 10.9K
11:47 286.92 286.98 286.89 286.95 8.8K
11:48 286.95 286.95 286.85 286.90 7.4K
11:49 286.92 286.97 286.88 286.95 6.4K
11:50 286.95 287.04 286.95 287.04 8.3K
11:51 287.10 287.13 287.10 287.13 5.5K
11:52 287.13 287.19 287.10 287.19 8.5K
11:53 287.18 287.25 287.15 287.21 17.7K
11:54 287.21 287.37 287.21 287.35 12.4K
11:55 287.38 287.45 287.38 287.42 14.9K
11:56 287.42 287.60 287.42 287.60 20.3K
11:57 287.60 287.61 287.51 287.60 10.8K
11:58 287.54 287.81 287.54 287.81 15.5K
11:59 287.82 287.96 287.82 287.92 20.6K
12:00 287.92 288.01 287.79 288.01 29.3K
12:01 288.09 288.34 288.07 288.34 31.0K
12:02 288.22 288.33 288.17 288.25 17.3K
12:03 288.25 288.25 288.05 288.10 17.3K
12:04 288.10 288.10 288.04 288.07 23.5K
12:05 288.08 288.20 288.08 288.20 9.3K
12:06 288.21 288.23 288.06 288.07 11.8K
12:07 288.07 288.08 287.91 287.91 14.4K
12:08 287.96 288.06 287.96 288.06 5.8K
12:09 288.06 288.06 287.87 287.93 9.2K
12:10 287.94 287.96 287.91 287.91 5.3K
12:11 287.91 287.91 287.85 287.85 8.3K
12:12 287.85 287.86 287.79 287.82 9.5K
12:13 287.87 288.00 287.87 288.00 14.6K
12:14 288.12 288.17 288.11 288.17 12.0K
12:15 288.17 288.24 288.17 288.21 9.3K
12:16 288.21 288.26 288.17 288.17 6.1K
12:17 288.15 288.24 288.15 288.22 8.3K
12:18 288.20 288.20 288.03 288.04 13.6K
12:19 288.04 288.13 288.04 288.11 6.5K
12:20 288.10 288.10 288.09 288.10 12.3K
12:21 288.13 288.14 288.09 288.09 9.8K
12:22 288.09 288.19 288.09 288.19 8.1K
12:23 288.19 288.19 288.16 288.19 10.4K
12:24 288.20 288.20 288.12 288.12 7.0K
12:25 288.08 288.21 288.08 288.21 9.2K
12:26 288.23 288.24 288.08 288.13 9.3K
12:27 288.13 288.24 288.13 288.24 21.8K
12:28 288.22 288.25 288.17 288.19 21.7K
12:29 288.18 288.18 288.08 288.10 19.8K
12:30 288.09 288.14 287.97 288.14 21.2K
12:31 288.14 288.15 288.04 288.04 16.7K
12:32 288.04 288.04 287.94 288.00 17.9K
12:33 288.00 288.04 287.98 288.04 36.7K
12:34 288.12 288.15 288.11 288.12 13.5K
12:35 288.12 288.20 288.12 288.20 15.6K
12:36 288.21 288.22 288.12 288.12 16.4K
12:37 288.13 288.16 288.13 288.13 12.5K
12:38 288.12 288.12 287.97 287.97 9.7K
12:39 287.97 287.97 287.95 287.95 14.6K
12:40 287.96 287.97 287.95 287.97 8.3K
12:41 287.92 288.02 287.92 287.97 7.6K
12:42 287.95 287.98 287.84 287.90 15.2K
12:43 287.90 287.93 287.88 287.91 7.4K
12:44 287.90 288.02 287.90 288.02 9.1K
12:45 288.03 288.12 288.00 288.12 10.6K
12:46 288.12 288.20 288.12 288.17 19.8K
12:47 288.20 288.24 288.17 288.17 8.9K
12:48 288.20 288.38 288.20 288.38 11.5K
12:49 288.33 288.43 288.33 288.39 13.2K
12:50 288.40 288.41 288.27 288.27 6.2K
12:51 288.37 288.56 288.37 288.53 10.7K
12:52 288.54 288.54 288.32 288.32 19.8K
12:53 288.32 288.41 288.31 288.32 12.8K
12:54 288.32 288.50 288.32 288.45 8.8K
12:55 288.46 288.50 288.44 288.48 8.7K
12:56 288.48 288.48 288.45 288.47 8.0K
12:57 288.47 288.52 288.47 288.49 12.9K
12:58 288.47 288.56 288.47 288.56 12.0K
12:59 288.59 288.64 288.59 288.61 10.4K
13:00 288.66 288.79 288.66 288.76 16.9K
13:01 288.76 288.80 288.74 288.79 8.3K
13:02 288.77 288.90 288.73 288.87 13.6K
13:03 288.87 288.87 288.71 288.72 18.4K
13:04 288.72 288.79 288.72 288.79 14.4K
13:05 288.81 288.85 288.80 288.85 8.8K
13:06 288.81 288.81 288.74 288.74 13.1K
13:07 288.74 288.74 288.59 288.63 19.2K
13:08 288.63 288.86 288.63 288.86 15.4K
13:09 288.82 288.83 288.79 288.82 7.0K
13:10 288.81 288.85 288.81 288.83 9.1K
13:11 288.82 288.87 288.82 288.82 6.7K
13:12 288.82 288.89 288.82 288.89 16.1K
13:13 288.84 288.84 288.73 288.81 7.3K
13:14 288.80 288.83 288.79 288.83 8.2K
13:15 288.89 288.89 288.79 288.79 8.2K
13:16 288.75 288.80 288.70 288.76 21.0K
13:17 288.76 288.76 288.58 288.58 9.4K
13:18 288.59 288.59 288.58 288.59 3.9K
13:19 288.59 288.60 288.56 288.57 4.7K
13:20 288.57 288.62 288.56 288.56 8.2K
13:21 288.56 288.60 288.52 288.52 9.2K
13:22 288.52 288.52 288.46 288.49 5.9K
13:23 288.50 288.50 288.46 288.47 10.5K
13:24 288.47 288.49 288.47 288.48 8.4K
13:25 288.47 288.54 288.46 288.48 21.6K
13:26 288.52 288.56 288.51 288.55 16.0K
13:27 288.56 288.59 288.49 288.49 18.5K
13:28 288.49 288.56 288.49 288.50 14.6K
13:29 288.50 288.52 288.46 288.49 10.5K
13:30 288.49 288.51 288.45 288.51 13.4K
13:31 288.58 288.64 288.57 288.61 9.8K
13:32 288.58 288.62 288.54 288.56 8.6K
13:33 288.61 288.62 288.57 288.59 14.8K
13:34 288.60 288.60 288.50 288.50 10.3K
13:35 288.50 288.50 288.44 288.45 14.1K
13:36 288.46 288.57 288.46 288.52 13.5K
13:37 288.52 288.59 288.52 288.59 7.7K
13:38 288.60 288.63 288.57 288.62 7.2K
13:39 288.62 288.62 288.57 288.59 13.1K
13:40 288.59 288.60 288.57 288.58 12.0K
13:41 288.53 288.58 288.47 288.47 8.3K
13:42 288.47 288.52 288.45 288.45 10.5K
13:43 288.44 288.50 288.42 288.49 13.8K
13:44 288.40 288.43 288.38 288.43 13.4K
13:45 288.43 288.53 288.43 288.53 10.8K
13:46 288.54 288.65 288.53 288.60 9.5K
13:47 288.60 288.66 288.60 288.66 8.8K
13:48 288.68 288.68 288.63 288.67 8.7K
13:49 288.67 288.70 288.58 288.59 9.0K
13:50 288.59 288.71 288.58 288.71 8.6K
13:51 288.71 288.80 288.71 288.80 17.7K
13:52 288.81 288.85 288.80 288.80 6.4K
13:53 288.79 288.89 288.79 288.88 14.3K
13:54 288.88 288.88 288.80 288.80 18.6K
13:55 288.83 288.83 288.69 288.69 11.9K
13:56 288.70 288.70 288.61 288.61 9.6K
13:57 288.61 288.68 288.59 288.59 20.3K
13:58 288.59 288.59 288.54 288.54 7.5K
13:59 288.53 288.59 288.52 288.52 15.0K
14:00 288.50 288.50 288.38 288.38 9.2K
14:01 288.38 288.41 288.32 288.32 18.1K
14:02 288.30 288.31 288.24 288.24 7.5K
14:03 288.20 288.34 288.20 288.31 12.6K
14:04 288.34 288.35 288.29 288.29 12.7K
14:05 288.30 288.30 288.14 288.14 245.4K
14:06 288.19 288.19 288.14 288.14 7.0K
14:07 288.15 288.30 288.15 288.30 14.5K
14:08 288.26 288.29 288.26 288.29 11.9K
14:09 288.29 288.38 288.29 288.37 10.4K
14:10 288.37 288.37 288.32 288.32 8.2K
14:11 288.30 288.30 288.25 288.29 8.1K
14:12 288.29 288.29 288.20 288.20 15.1K
14:13 288.20 288.20 288.08 288.08 14.4K
14:14 288.07 288.09 288.03 288.04 11.7K
14:15 288.04 288.05 288.03 288.05 11.2K
14:16 288.05 288.05 287.99 288.02 11.3K
14:17 288.01 288.04 288.00 288.00 75.8K
14:18 288.02 288.06 287.98 288.05 9.2K
14:19 288.05 288.12 288.04 288.12 10.2K
14:20 288.12 288.15 288.11 288.15 7.4K
14:21 288.13 288.22 288.13 288.22 9.5K
14:22 288.22 288.27 288.21 288.27 17.4K
14:23 288.24 288.29 288.17 288.29 21.1K
14:24 288.25 288.38 288.24 288.35 8.2K
14:25 288.35 288.35 288.20 288.23 10.5K
14:26 288.23 288.23 288.16 288.16 5.9K
14:27 288.16 288.30 288.16 288.29 12.0K
14:28 288.30 288.30 288.28 288.28 10.0K
14:29 288.28 288.30 288.26 288.26 11.1K
14:30 288.26 288.32 288.26 288.30 9.3K
14:31 288.30 288.32 288.24 288.32 5.9K
14:32 288.32 288.32 288.29 288.32 6.0K
14:33 288.32 288.34 288.31 288.34 5.2K
14:34 288.38 288.43 288.37 288.39 13.1K
14:35 288.39 288.39 288.38 288.38 9.9K
14:36 288.38 288.47 288.38 288.46 7.4K
14:37 288.46 288.49 288.43 288.49 14.2K
14:38 288.49 288.53 288.46 288.46 8.4K
14:39 288.43 288.49 288.42 288.48 9.4K
14:40 288.48 288.50 288.38 288.38 10.1K
14:41 288.39 288.41 288.27 288.30 7.7K
14:42 288.30 288.30 288.25 288.26 4.7K
14:43 288.24 288.25 288.22 288.24 13.3K
14:44 288.27 288.27 288.24 288.25 7.5K
14:45 288.25 288.30 288.25 288.27 18.0K
14:46 288.27 288.41 288.27 288.41 15.0K
14:47 288.41 288.50 288.38 288.50 11.5K
14:48 288.50 288.55 288.50 288.50 9.0K
14:49 288.50 288.66 288.50 288.61 21.7K
14:50 288.61 288.61 288.53 288.53 11.9K
14:51 288.50 288.50 288.44 288.46 10.7K
14:52 288.47 288.51 288.46 288.51 12.1K
14:53 288.51 288.51 288.46 288.49 7.0K
14:54 288.49 288.52 288.46 288.49 7.5K
14:55 288.49 288.54 288.49 288.54 10.8K
14:56 288.55 288.62 288.55 288.57 13.0K
14:57 288.57 288.70 288.57 288.67 17.0K
14:58 288.67 288.67 288.60 288.65 14.9K
14:59 288.59 288.62 288.52 288.53 21.2K
15:00 288.55 288.69 288.55 288.69 21.0K
15:01 288.76 288.77 288.70 288.77 12.4K
15:02 288.77 288.86 288.77 288.85 11.8K
15:03 288.85 288.86 288.80 288.80 10.0K
15:04 288.80 288.82 288.78 288.81 13.0K
15:05 288.81 288.89 288.81 288.89 11.5K
15:06 288.87 288.89 288.82 288.89 18.9K
15:07 288.89 288.94 288.88 288.94 10.6K
15:08 288.94 289.03 288.94 289.03 12.7K
15:09 289.01 289.08 289.01 289.07 20.3K
15:10 289.04 289.09 289.04 289.09 18.9K
15:11 289.08 289.21 289.02 289.21 24.4K
15:12 289.23 289.26 289.11 289.11 49.9K
15:13 289.09 289.09 288.94 288.98 21.4K
15:14 288.98 289.04 288.97 288.98 17.5K
15:15 288.93 288.95 288.75 288.75 39.1K
15:16 288.77 288.83 288.77 288.81 16.4K
15:17 288.80 288.80 288.72 288.72 13.4K
15:18 288.71 288.73 288.68 288.70 23.3K
15:19 288.67 288.69 288.60 288.60 11.6K
15:20 288.66 288.68 288.65 288.67 11.5K
15:21 288.67 288.67 288.59 288.59 20.8K
15:22 288.59 288.62 288.56 288.58 21.1K
15:23 288.58 288.75 288.58 288.74 15.1K
15:24 288.74 288.74 288.71 288.71 13.3K
15:25 288.68 288.71 288.64 288.66 14.0K
15:26 288.66 288.70 288.59 288.65 17.9K
15:27 288.70 288.70 288.64 288.68 19.7K
15:28 288.68 288.68 288.55 288.56 18.4K
15:29 288.56 288.56 288.43 288.43 21.1K
15:30 288.42 288.57 288.42 288.57 23.5K
15:31 288.60 288.65 288.55 288.57 28.5K
15:32 288.62 288.62 288.59 288.61 25.4K
15:33 288.60 288.73 288.60 288.70 32.3K
15:34 288.68 288.79 288.66 288.79 26.5K
15:35 288.79 288.89 288.78 288.89 27.5K
15:36 288.91 289.06 288.91 289.06 24.0K
15:37 289.08 289.08 288.97 288.99 30.8K
15:38 288.99 289.00 288.92 288.93 23.2K
15:39 288.92 289.08 288.92 289.08 18.7K
15:40 289.14 289.19 289.13 289.18 33.4K
15:41 289.18 289.42 289.18 289.40 42.4K
15:42 289.38 289.40 289.19 289.21 36.3K
15:43 289.21 289.21 288.98 288.98 36.3K
15:44 288.98 289.09 288.97 289.00 41.4K
15:45 288.98 288.98 288.70 288.79 46.1K
15:46 288.73 288.78 288.64 288.70 36.9K
15:47 288.71 288.71 288.62 288.70 42.8K
15:48 288.57 288.69 288.53 288.66 44.6K
15:49 288.65 288.77 288.63 288.73 35.2K
15:50 289.26 289.26 288.62 288.69 86.8K
15:51 288.69 288.69 288.58 288.63 62.7K
15:52 288.62 288.66 288.61 288.61 64.3K
15:53 288.63 288.63 288.45 288.48 69.5K
15:54 288.58 288.63 288.47 288.56 80.4K
15:55 288.64 288.70 288.54 288.70 124.1K
15:56 288.79 288.85 288.72 288.85 123.0K
15:57 288.84 288.88 288.81 288.85 145.3K
15:58 288.85 288.89 288.83 288.85 163.9K
15:59 288.93 289.00 288.90 288.97 319.7K
16:00 288.93 288.93 288.89 288.89 2,215.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available