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
09:30 293.68 293.86 293.40 293.40 217.0K
09:31 293.40 293.64 293.21 293.21 8.9K
09:32 293.21 293.54 293.21 293.52 16.7K
09:33 293.52 293.52 293.13 293.18 11.3K
09:34 293.18 293.18 292.96 293.12 19.6K
09:35 293.12 293.39 293.12 293.39 16.1K
09:36 293.38 293.80 293.37 293.80 24.9K
09:37 293.90 294.12 293.83 294.12 21.1K
09:38 294.13 294.16 293.94 294.04 19.2K
09:39 294.03 294.03 293.66 293.66 22.7K
09:40 293.66 293.75 293.46 293.60 13.9K
09:41 293.60 293.72 293.60 293.69 5.2K
09:42 293.64 293.64 293.17 293.17 16.9K
09:43 293.03 293.06 292.79 292.79 17.2K
09:44 292.79 292.88 292.58 292.58 10.0K
09:45 292.55 292.63 292.49 292.63 27.4K
09:46 292.63 292.63 292.47 292.55 17.5K
09:47 292.64 292.73 292.53 292.66 17.8K
09:48 292.65 292.81 292.63 292.63 15.3K
09:49 292.66 292.72 292.63 292.65 22.6K
09:50 292.65 292.67 292.52 292.52 28.9K
09:51 292.48 292.58 292.24 292.35 21.5K
09:52 292.34 292.34 292.22 292.30 10.2K
09:53 292.30 292.42 292.23 292.42 13.1K
09:54 292.45 292.55 292.40 292.55 18.3K
09:55 292.56 292.56 292.52 292.53 6.7K
09:56 292.49 292.49 292.45 292.46 6.7K
09:57 292.46 292.66 292.45 292.66 23.4K
09:58 292.66 292.80 292.63 292.80 12.7K
09:59 292.82 292.85 292.77 292.85 14.7K
10:00 292.99 292.99 292.89 292.90 15.6K
10:01 292.99 293.15 292.99 293.13 18.6K
10:02 293.06 293.07 292.95 292.95 40.3K
10:03 292.86 292.87 292.84 292.87 12.4K
10:04 292.84 293.03 292.84 293.03 12.7K
10:05 293.03 293.03 292.94 292.95 13.1K
10:06 292.95 293.14 292.95 293.14 69.8K
10:07 293.06 293.26 293.06 293.18 28.7K
10:08 293.18 293.41 293.18 293.26 18.2K
10:09 293.22 293.26 293.18 293.18 16.0K
10:10 293.24 293.24 292.93 292.98 26.3K
10:11 292.95 292.95 292.71 292.71 15.9K
10:12 292.71 292.72 292.64 292.65 12.5K
10:13 292.65 292.71 292.57 292.70 21.7K
10:14 292.71 292.89 292.71 292.78 22.2K
10:15 292.79 292.86 292.68 292.86 8.5K
10:16 293.01 293.06 293.01 293.06 12.1K
10:17 293.06 293.13 293.06 293.11 19.9K
10:18 293.11 293.17 293.08 293.08 15.7K
10:19 293.17 293.20 292.90 292.90 24.7K
10:20 292.89 292.99 292.88 292.88 11.7K
10:21 292.88 292.88 292.68 292.69 12.2K
10:22 292.66 292.70 292.60 292.70 16.5K
10:23 292.70 292.83 292.70 292.81 10.5K
10:24 292.76 292.84 292.76 292.76 13.0K
10:25 292.69 292.74 292.69 292.70 10.8K
10:26 292.70 292.70 292.61 292.61 5.3K
10:27 292.57 292.63 292.34 292.34 21.8K
10:28 292.34 292.47 292.34 292.38 15.9K
10:29 292.60 292.60 292.58 292.58 10.7K
10:30 292.59 292.76 292.36 292.76 15.8K
10:31 292.76 292.93 292.75 292.83 23.3K
10:32 292.88 293.03 292.88 292.95 25.4K
10:33 292.93 292.93 292.62 292.79 21.9K
10:34 292.71 292.82 292.71 292.82 9.5K
10:35 292.82 292.82 292.78 292.78 11.9K
10:36 292.72 292.72 292.61 292.61 13.3K
10:37 292.59 292.71 292.59 292.70 23.9K
10:38 292.70 292.75 292.69 292.73 7.6K
10:39 292.60 292.60 292.47 292.47 24.7K
10:40 292.49 292.58 292.49 292.52 10.2K
10:41 292.56 292.64 292.53 292.55 21.8K
10:42 292.55 292.62 292.54 292.54 12.1K
10:43 292.54 292.54 292.49 292.53 14.6K
10:44 292.53 292.54 292.50 292.54 5.9K
10:45 292.53 292.59 292.53 292.58 8.5K
10:46 292.65 292.68 292.32 292.32 29.6K
10:47 292.32 292.39 292.26 292.26 10.5K
10:48 292.26 292.37 292.13 292.13 17.9K
10:49 292.14 292.19 292.10 292.14 17.7K
10:50 292.12 292.14 292.07 292.07 7.4K
10:51 292.08 292.23 292.07 292.15 16.3K
10:52 292.15 292.19 292.06 292.15 7.6K
10:53 292.15 292.21 292.14 292.20 10.6K
10:54 292.20 292.20 292.13 292.15 26.1K
10:55 292.17 292.40 292.15 292.36 51.7K
10:56 292.42 292.42 292.25 292.26 13.4K
10:57 292.26 292.32 292.22 292.30 16.6K
10:58 292.27 292.46 292.27 292.46 11.9K
10:59 292.47 292.56 292.47 292.51 13.4K
11:00 292.55 292.61 292.55 292.59 8.5K
11:01 292.59 292.68 292.57 292.68 19.2K
11:02 292.69 292.73 292.62 292.62 14.6K
11:03 292.65 292.65 292.63 292.64 7.2K
11:04 292.65 292.79 292.65 292.78 3.6K
11:05 292.78 292.78 292.55 292.55 8.9K
11:06 292.55 292.63 292.55 292.63 9.3K
11:07 292.64 292.69 292.61 292.69 5.6K
11:08 292.70 292.73 292.60 292.68 11.0K
11:09 292.72 292.82 292.71 292.80 8.2K
11:10 292.80 292.88 292.77 292.79 17.5K
11:11 292.79 292.79 292.71 292.78 11.5K
11:12 292.80 292.89 292.78 292.89 15.2K
11:13 292.80 292.94 292.79 292.87 8.7K
11:14 292.87 292.93 292.83 292.93 13.1K
11:15 292.95 292.96 292.75 292.75 11.0K
11:16 292.75 292.80 292.61 292.61 9.7K
11:17 292.59 292.65 292.52 292.58 7.2K
11:18 292.58 292.63 292.58 292.63 9.5K
11:19 292.63 292.66 292.57 292.62 10.5K
11:20 292.62 292.62 292.56 292.57 8.1K
11:21 292.55 292.58 292.52 292.58 19.4K
11:22 292.57 292.65 292.56 292.65 18.8K
11:23 292.66 292.81 292.66 292.79 13.9K
11:24 292.81 292.82 292.79 292.79 15.3K
11:25 292.79 292.81 292.72 292.81 11.9K
11:26 292.81 292.81 292.77 292.78 7.2K
11:27 292.78 292.85 292.72 292.85 31.0K
11:28 292.85 292.94 292.85 292.93 15.5K
11:29 292.94 292.94 292.89 292.92 10.0K
11:30 292.88 292.95 292.88 292.95 6.5K
11:31 292.90 292.93 292.82 292.93 14.5K
11:32 292.90 292.96 292.90 292.95 14.2K
11:33 293.02 293.02 292.89 292.89 11.8K
11:34 292.89 293.11 292.89 293.10 11.6K
11:35 293.10 293.10 293.04 293.06 9.4K
11:36 293.05 293.10 293.03 293.10 9.8K
11:37 293.08 293.08 293.06 293.06 5.9K
11:38 293.06 293.14 293.05 293.05 10.8K
11:39 293.05 293.07 292.97 293.01 18.5K
11:40 293.01 293.03 292.98 293.03 8.0K
11:41 293.00 293.10 293.00 293.08 7.0K
11:42 293.08 293.21 293.08 293.21 11.9K
11:43 293.21 293.25 293.21 293.25 7.0K
11:44 293.22 293.23 293.12 293.13 34.5K
11:45 293.14 293.21 293.14 293.16 9.8K
11:46 293.16 293.23 293.16 293.23 6.9K
11:47 293.23 293.24 293.18 293.19 6.2K
11:48 293.24 293.26 293.22 293.22 6.0K
11:49 293.22 293.22 293.10 293.10 8.4K
11:50 293.11 293.31 293.11 293.31 6.6K
11:51 293.31 293.31 293.25 293.27 6.3K
11:52 293.27 293.36 293.23 293.36 14.9K
11:53 293.27 293.35 293.27 293.35 7.8K
11:54 293.32 293.32 293.19 293.20 11.6K
11:55 293.20 293.26 293.16 293.25 11.8K
11:56 293.25 293.25 293.08 293.08 14.3K
11:57 293.18 293.24 293.17 293.23 10.1K
11:58 293.25 293.25 293.18 293.18 13.8K
11:59 293.18 293.21 293.12 293.17 5.8K
12:00 293.18 293.18 293.12 293.15 13.1K
12:01 293.15 293.15 293.10 293.13 11.3K
12:02 293.14 293.22 293.09 293.22 10.4K
12:03 293.22 293.28 293.22 293.27 5.6K
12:04 293.22 293.27 293.19 293.22 9.8K
12:05 293.32 293.33 293.17 293.17 5.5K
12:06 293.17 293.17 293.09 293.15 10.5K
12:07 293.17 293.17 293.13 293.13 5.7K
12:08 293.10 293.13 293.06 293.07 10.3K
12:09 293.07 293.08 293.02 293.03 8.0K
12:10 293.03 293.03 292.94 292.95 21.5K
12:11 292.96 292.96 292.85 292.87 12.6K
12:12 292.86 292.93 292.86 292.88 8.7K
12:13 292.88 292.89 292.87 292.89 5.2K
12:14 292.89 293.03 292.87 293.03 15.5K
12:15 292.97 292.98 292.79 292.79 8.1K
12:16 292.79 292.89 292.78 292.88 8.5K
12:17 292.87 292.93 292.87 292.88 8.7K
12:18 292.88 292.99 292.88 292.99 8.5K
12:19 292.93 293.03 292.93 292.96 15.3K
12:20 292.96 293.01 292.96 292.96 8.8K
12:21 292.95 292.95 292.89 292.89 17.3K
12:22 292.89 292.96 292.87 292.95 8.2K
12:23 292.95 292.95 292.80 292.91 6.0K
12:24 292.90 292.91 292.79 292.79 7.0K
12:25 292.78 292.82 292.70 292.76 13.0K
12:26 292.73 292.77 292.70 292.70 6.9K
12:27 292.71 292.71 292.68 292.68 9.8K
12:28 292.69 292.73 292.69 292.71 15.1K
12:29 292.71 292.71 292.70 292.70 6.8K
12:30 292.70 292.78 292.70 292.71 10.7K
12:31 292.71 292.71 292.55 292.61 24.5K
12:32 292.61 292.61 292.52 292.61 6.2K
12:33 292.61 292.65 292.52 292.52 16.3K
12:34 292.52 292.58 292.51 292.52 15.9K
12:35 292.52 292.55 292.46 292.49 13.4K
12:36 292.50 292.67 292.50 292.67 13.6K
12:37 292.67 292.67 292.65 292.65 7.3K
12:38 292.63 292.67 292.59 292.59 11.9K
12:39 292.59 292.63 292.57 292.62 12.9K
12:40 292.62 292.62 292.47 292.48 13.7K
12:41 292.47 292.50 292.47 292.50 14.8K
12:42 292.45 292.45 292.43 292.43 9.1K
12:43 292.43 292.43 292.41 292.43 13.6K
12:44 292.43 292.49 292.43 292.49 3.6K
12:45 292.49 292.49 292.39 292.39 7.4K
12:46 292.42 292.42 292.39 292.39 12.6K
12:47 292.44 292.56 292.43 292.55 33.9K
12:48 292.55 292.55 292.48 292.48 6.1K
12:49 292.48 292.53 292.48 292.52 12.7K
12:50 292.56 292.60 292.56 292.56 14.4K
12:51 292.58 292.58 292.49 292.49 11.3K
12:52 292.45 292.49 292.45 292.47 9.7K
12:53 292.47 292.52 292.47 292.52 17.1K
12:54 292.58 292.68 292.57 292.62 16.5K
12:55 292.62 292.66 292.56 292.57 8.3K
12:56 292.57 292.66 292.57 292.66 25.2K
12:57 292.66 292.71 292.65 292.69 13.2K
12:58 292.69 292.72 292.68 292.68 5.6K
12:59 292.67 292.67 292.66 292.66 9.6K
13:00 292.66 292.66 292.57 292.57 3.1K
13:01 292.57 292.59 292.55 292.58 17.4K
13:02 292.61 292.62 292.55 292.62 14.0K
13:03 292.63 292.63 292.46 292.46 11.1K
13:04 292.46 292.46 292.40 292.44 10.9K
13:05 292.44 292.46 292.38 292.45 12.4K
13:06 292.50 292.60 292.46 292.60 12.3K
13:07 292.60 292.60 292.40 292.42 15.1K
13:08 292.42 292.47 292.42 292.43 8.1K
13:09 292.58 292.60 292.50 292.60 29.3K
13:10 292.60 292.61 292.50 292.50 9.5K
13:11 292.50 292.50 292.40 292.40 10.7K
13:12 292.51 292.51 292.34 292.41 17.0K
13:13 292.33 292.41 292.33 292.41 6.5K
13:14 292.51 292.51 292.36 292.42 15.0K
13:15 292.41 292.63 292.34 292.63 14.6K
13:16 292.63 292.71 292.60 292.70 9.2K
13:17 292.76 292.82 292.67 292.82 16.6K
13:18 292.82 292.85 292.82 292.85 2.3K
13:19 292.77 292.90 292.77 292.90 11.5K
13:20 293.01 293.01 292.96 293.01 34.4K
13:21 293.02 293.02 292.88 292.90 3.9K
13:22 292.90 292.97 292.88 292.91 5.5K
13:23 292.88 292.97 292.86 292.96 9.1K
13:24 292.90 293.05 292.88 293.05 13.6K
13:25 293.05 293.15 293.02 293.13 11.9K
13:26 293.13 293.14 293.06 293.06 13.0K
13:27 293.12 293.14 293.05 293.14 6.9K
13:28 293.14 293.29 293.14 293.29 8.6K
13:29 293.29 293.39 293.25 293.39 20.0K
13:30 293.36 293.64 293.36 293.64 23.3K
13:31 293.64 293.70 293.57 293.70 8.1K
13:32 293.70 293.79 293.69 293.69 14.4K
13:33 293.69 293.77 293.65 293.68 12.1K
13:34 293.66 293.67 293.66 293.67 7.0K
13:35 293.69 293.71 293.69 293.71 8.5K
13:36 293.80 293.95 293.80 293.94 17.1K
13:37 293.95 294.00 293.95 294.00 12.7K
13:38 293.88 294.03 293.88 293.96 13.9K
13:39 293.96 293.96 293.93 293.93 6.6K
13:40 293.93 294.05 293.93 294.03 9.5K
13:41 294.03 294.06 294.01 294.04 4.2K
13:42 294.05 294.05 293.99 294.03 9.3K
13:43 293.99 294.03 293.94 293.98 8.6K
13:44 293.99 294.14 293.99 294.08 26.8K
13:45 294.12 294.15 294.11 294.14 19.3K
13:46 294.07 294.07 293.99 294.05 17.3K
13:47 294.05 294.12 293.98 293.98 23.7K
13:48 294.04 294.04 293.98 293.98 8.6K
13:49 293.98 294.06 293.98 293.99 15.5K
13:50 293.98 294.05 293.98 294.00 8.4K
13:51 294.00 294.02 293.99 294.02 15.2K
13:52 294.07 294.08 294.01 294.01 14.1K
13:53 294.00 294.00 293.89 293.93 11.3K
13:54 293.95 293.95 293.87 293.87 12.2K
13:55 293.87 293.92 293.86 293.87 22.0K
13:56 293.90 293.90 293.84 293.86 12.5K
13:57 293.86 293.90 293.84 293.84 6.0K
13:58 293.84 293.87 293.73 293.80 8.0K
13:59 293.80 293.85 293.80 293.82 15.2K
14:00 293.81 293.83 293.74 293.83 12.0K
14:01 293.86 293.90 293.76 293.90 10.9K
14:02 293.83 293.88 293.79 293.79 14.2K
14:03 293.83 293.83 293.72 293.72 6.1K
14:04 293.67 293.80 293.67 293.80 27.6K
14:05 293.79 293.80 293.76 293.78 7.7K
14:06 293.78 293.78 293.72 293.73 5.4K
14:07 293.73 293.80 293.73 293.80 11.8K
14:08 293.80 293.85 293.78 293.85 8.1K
14:09 293.85 293.86 293.80 293.80 7.3K
14:10 293.80 293.92 293.80 293.85 19.8K
14:11 293.97 293.97 293.90 293.90 6.5K
14:12 293.90 294.00 293.86 294.00 5.1K
14:13 293.97 294.07 293.97 294.07 23.6K
14:14 294.07 294.29 294.07 294.29 22.5K
14:15 294.31 294.53 294.31 294.53 16.7K
14:16 294.57 294.62 294.54 294.54 14.9K
14:17 294.50 294.51 294.50 294.50 6.9K
14:18 294.51 294.56 294.50 294.52 12.0K
14:19 294.51 294.54 294.45 294.45 18.5K
14:20 294.45 294.64 294.45 294.50 19.9K
14:21 294.51 294.62 294.50 294.59 7.3K
14:22 294.59 294.61 294.54 294.59 28.7K
14:23 294.59 294.67 294.58 294.64 13.8K
14:24 294.64 294.68 294.57 294.57 10.8K
14:25 294.57 294.57 294.39 294.45 17.0K
14:26 294.45 294.59 294.44 294.59 15.5K
14:27 294.66 294.71 294.65 294.65 14.7K
14:28 294.65 294.71 294.56 294.65 10.9K
14:29 294.65 294.67 294.60 294.60 14.1K
14:30 294.45 294.51 294.40 294.43 11.4K
14:31 294.43 294.43 294.41 294.42 13.4K
14:32 294.42 294.46 294.34 294.41 10.1K
14:33 294.43 294.43 294.34 294.36 8.7K
14:34 294.40 294.54 294.40 294.48 14.5K
14:35 294.49 294.49 294.48 294.48 8.4K
14:36 294.49 294.49 294.45 294.46 8.6K
14:37 294.45 294.48 294.44 294.48 10.2K
14:38 294.48 294.49 294.46 294.49 15.7K
14:39 294.49 294.53 294.47 294.47 14.3K
14:40 294.47 294.53 294.47 294.53 15.0K
14:41 294.53 294.58 294.49 294.49 18.4K
14:42 294.45 294.45 294.27 294.30 17.9K
14:43 294.28 294.32 294.26 294.32 15.3K
14:44 294.23 294.34 294.23 294.34 16.1K
14:45 294.34 294.36 294.29 294.32 8.9K
14:46 294.35 294.35 294.30 294.30 8.6K
14:47 294.30 294.33 294.29 294.33 12.7K
14:48 294.33 294.35 294.29 294.31 15.9K
14:49 294.27 294.34 294.27 294.34 8.4K
14:50 294.35 294.36 294.32 294.33 13.0K
14:51 294.33 294.41 294.33 294.41 17.7K
14:52 294.41 294.44 294.32 294.32 17.1K
14:53 294.30 294.31 294.24 294.29 8.8K
14:54 294.35 294.35 294.32 294.32 15.1K
14:55 294.32 294.40 294.32 294.40 12.4K
14:56 294.40 294.40 294.32 294.33 13.1K
14:57 294.33 294.35 294.28 294.28 12.7K
14:58 294.28 294.38 294.28 294.38 21.0K
14:59 294.38 294.42 294.38 294.42 8.3K
15:00 294.42 294.42 294.32 294.32 14.7K
15:01 294.34 294.37 294.34 294.35 9.7K
15:02 294.33 294.33 294.28 294.28 19.3K
15:03 294.27 294.34 294.27 294.34 18.6K
15:04 294.34 294.34 294.27 294.27 31.8K
15:05 294.26 294.27 294.23 294.25 13.5K
15:06 294.25 294.25 294.14 294.14 26.1K
15:07 294.12 294.19 294.10 294.10 12.1K
15:08 294.03 294.09 294.02 294.09 17.1K
15:09 294.03 294.03 293.80 293.80 17.1K
15:10 293.79 293.88 293.79 293.88 17.6K
15:11 293.91 293.91 293.85 293.90 21.8K
15:12 293.86 293.99 293.86 293.98 15.8K
15:13 293.99 294.00 293.93 294.00 18.8K
15:14 293.99 294.02 293.96 294.00 8.5K
15:15 294.00 294.09 293.99 294.09 16.5K
15:16 294.10 294.12 294.02 294.08 12.1K
15:17 294.08 294.10 294.04 294.06 29.6K
15:18 294.07 294.11 294.06 294.10 13.8K
15:19 294.10 294.10 294.06 294.06 26.3K
15:20 294.00 294.01 293.93 293.94 23.6K
15:21 293.91 293.96 293.90 293.94 15.8K
15:22 293.94 293.96 293.92 293.92 10.9K
15:23 293.98 293.99 293.96 293.97 16.5K
15:24 293.96 294.05 293.96 294.04 35.7K
15:25 294.04 294.04 293.99 294.03 19.0K
15:26 294.00 294.01 293.99 294.01 17.1K
15:27 294.00 294.03 293.96 293.97 19.0K
15:28 294.00 294.00 293.77 293.86 46.4K
15:29 293.84 293.92 293.83 293.90 20.8K
15:30 293.91 294.02 293.89 293.99 27.8K
15:31 293.97 294.12 293.97 294.12 33.3K
15:32 294.14 294.16 294.10 294.11 16.6K
15:33 294.11 294.26 294.11 294.26 26.3K
15:34 294.29 294.32 294.11 294.16 21.1K
15:35 294.14 294.20 294.14 294.19 15.3K
15:36 294.18 294.27 294.17 294.25 22.4K
15:37 294.25 294.30 294.19 294.27 23.4K
15:38 294.29 294.32 294.26 294.30 22.4K
15:39 294.30 294.40 294.30 294.38 27.4K
15:40 294.39 294.45 294.39 294.39 21.4K
15:41 294.39 294.43 294.37 294.39 25.7K
15:42 294.39 294.45 294.39 294.44 24.4K
15:43 294.46 294.46 294.41 294.44 40.5K
15:44 294.44 294.51 294.42 294.50 185.0K
15:45 294.49 294.49 294.42 294.46 26.8K
15:46 294.49 294.50 294.46 294.47 22.3K
15:47 294.46 294.49 294.46 294.46 30.6K
15:48 294.55 294.59 294.50 294.52 33.3K
15:49 294.52 294.55 294.47 294.47 43.7K
15:50 294.65 294.82 294.65 294.72 85.8K
15:51 294.67 294.67 294.58 294.66 70.1K
15:52 294.62 294.68 294.60 294.67 52.3K
15:53 294.66 294.80 294.65 294.80 55.0K
15:54 294.70 294.76 294.64 294.76 103.3K
15:55 294.79 295.06 294.79 295.06 119.4K
15:56 295.07 295.14 294.98 294.99 123.7K
15:57 294.99 295.11 294.96 295.11 158.3K
15:58 295.14 295.28 295.14 295.28 204.1K
15:59 295.39 295.54 295.33 295.54 440.0K
16:00 295.52 295.52 295.52 295.52 2,346.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available