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
09:30 292.14 292.50 291.87 292.13 458.2K
09:31 292.08 292.25 291.92 292.17 32.0K
09:32 292.38 292.45 292.26 292.44 12.9K
09:33 292.31 292.31 291.72 291.86 27.2K
09:34 291.92 291.92 291.41 291.72 39.9K
09:35 291.83 292.01 291.51 291.51 28.0K
09:36 291.45 291.45 291.17 291.21 37.2K
09:37 291.21 291.21 290.91 291.02 40.7K
09:38 291.02 291.25 291.02 291.16 18.3K
09:39 291.16 291.43 291.09 291.22 31.7K
09:40 291.09 291.22 291.09 291.21 21.8K
09:41 291.22 291.41 291.16 291.27 25.5K
09:42 291.21 291.35 291.14 291.29 19.1K
09:43 291.29 291.30 291.21 291.21 16.2K
09:44 291.29 291.54 291.29 291.32 26.4K
09:45 291.34 291.59 291.31 291.54 32.9K
09:46 291.54 291.54 291.14 291.14 35.4K
09:47 291.12 291.55 291.12 291.46 68.2K
09:48 291.37 291.80 291.37 291.80 29.5K
09:49 291.66 291.85 291.43 291.43 25.2K
09:50 291.47 291.47 291.21 291.22 28.3K
09:51 291.37 291.39 291.09 291.09 50.9K
09:52 290.98 291.22 290.98 291.21 26.1K
09:53 291.13 291.26 291.04 291.22 31.7K
09:54 291.25 291.25 291.10 291.16 34.0K
09:55 291.16 291.16 290.95 290.95 43.6K
09:56 290.81 290.91 290.12 290.12 64.4K
09:57 290.29 290.48 290.29 290.45 55.1K
09:58 290.49 290.66 290.49 290.66 26.8K
09:59 290.72 290.97 290.72 290.75 25.3K
10:00 290.57 290.84 290.47 290.78 39.6K
10:01 290.77 290.88 290.71 290.88 28.4K
10:02 290.91 291.00 290.76 290.76 25.2K
10:03 290.77 291.16 290.77 291.15 29.6K
10:04 291.18 291.27 291.08 291.15 22.2K
10:05 291.17 291.24 291.14 291.14 25.4K
10:06 291.13 291.14 290.77 290.81 29.9K
10:07 290.64 290.80 290.57 290.59 31.3K
10:08 290.58 290.60 290.51 290.57 13.2K
10:09 290.70 291.00 290.67 291.00 23.5K
10:10 290.89 291.00 290.79 290.79 27.4K
10:11 290.76 290.91 290.76 290.85 18.5K
10:12 290.84 290.84 290.71 290.73 24.2K
10:13 290.72 290.72 290.60 290.60 19.2K
10:14 290.50 290.59 290.48 290.54 18.5K
10:15 290.54 290.72 290.44 290.72 25.6K
10:16 290.73 290.93 290.67 290.93 11.0K
10:17 290.91 290.94 290.79 290.92 20.4K
10:18 290.96 291.10 290.96 291.10 17.6K
10:19 291.10 291.11 290.97 291.02 28.0K
10:20 291.02 291.03 290.71 290.71 20.9K
10:21 290.71 290.89 290.71 290.87 22.8K
10:22 290.75 290.75 290.56 290.74 24.6K
10:23 290.73 290.73 290.56 290.62 18.2K
10:24 290.62 290.74 290.61 290.65 26.9K
10:25 290.67 290.78 290.61 290.67 20.0K
10:26 290.62 290.70 290.58 290.67 18.9K
10:27 290.70 290.70 290.36 290.36 18.9K
10:28 290.36 290.43 290.24 290.24 10.4K
10:29 290.32 290.48 290.32 290.38 18.7K
10:30 290.38 290.42 290.32 290.42 25.4K
10:31 290.42 290.46 290.28 290.42 17.4K
10:32 290.57 290.77 290.52 290.61 22.1K
10:33 290.60 290.64 290.56 290.56 12.1K
10:34 290.56 290.57 290.43 290.57 13.6K
10:35 290.57 290.71 290.57 290.60 10.4K
10:36 290.72 290.74 290.64 290.68 9.3K
10:37 290.68 290.68 290.62 290.63 21.2K
10:38 290.63 290.83 290.63 290.82 19.6K
10:39 290.84 290.84 290.76 290.78 12.6K
10:40 290.78 290.79 290.63 290.63 23.2K
10:41 290.63 290.65 290.50 290.58 19.7K
10:42 290.58 290.58 290.34 290.34 25.9K
10:43 290.40 290.47 290.19 290.30 28.3K
10:44 290.30 290.30 290.19 290.19 13.7K
10:45 290.08 290.46 290.08 290.46 23.1K
10:46 290.53 290.60 290.47 290.60 18.1K
10:47 290.60 290.61 290.50 290.58 15.3K
10:48 290.68 290.72 290.62 290.63 10.6K
10:49 290.73 290.73 290.61 290.66 22.7K
10:50 290.62 290.71 290.52 290.66 11.2K
10:51 290.66 290.71 290.63 290.65 26.4K
10:52 290.55 290.60 290.52 290.53 22.0K
10:53 290.53 290.53 290.41 290.45 25.3K
10:54 290.47 290.48 290.43 290.45 12.5K
10:55 290.45 290.53 290.43 290.51 13.9K
10:56 290.51 290.51 290.44 290.44 14.0K
10:57 290.46 290.50 290.42 290.42 25.0K
10:58 290.41 290.41 290.38 290.38 32.1K
10:59 290.37 290.64 290.31 290.64 60.0K
11:00 290.67 290.79 290.63 290.77 32.4K
11:01 290.78 290.87 290.78 290.86 22.8K
11:02 290.88 290.88 290.59 290.65 34.4K
11:03 290.61 290.61 290.39 290.47 19.0K
11:04 290.46 290.76 290.46 290.67 99.0K
11:05 290.66 290.77 290.66 290.69 33.4K
11:06 290.67 290.68 290.54 290.54 34.3K
11:07 290.53 290.77 290.52 290.77 30.8K
11:08 290.75 290.75 290.48 290.48 19.7K
11:09 290.55 290.64 290.55 290.60 11.6K
11:10 290.57 290.57 290.50 290.52 37.6K
11:11 290.53 290.71 290.52 290.68 24.0K
11:12 290.68 290.68 290.63 290.65 12.8K
11:13 290.65 290.81 290.65 290.73 15.3K
11:14 290.74 290.84 290.68 290.81 15.1K
11:15 290.83 290.90 290.83 290.86 35.4K
11:16 290.82 290.82 290.60 290.60 23.4K
11:17 290.59 290.59 290.37 290.49 20.9K
11:18 290.49 290.58 290.47 290.58 14.9K
11:19 290.58 290.60 290.53 290.53 9.3K
11:20 290.54 290.62 290.36 290.36 17.0K
11:21 290.36 290.38 290.29 290.29 11.2K
11:22 290.29 290.29 290.19 290.28 6.2K
11:23 290.26 290.35 290.14 290.14 52.7K
11:24 290.13 290.13 290.06 290.10 25.2K
11:25 290.11 290.15 290.10 290.10 39.1K
11:26 290.18 290.22 290.02 290.02 33.3K
11:27 289.99 290.06 289.99 290.04 13.1K
11:28 290.04 290.08 289.96 290.07 17.8K
11:29 290.11 290.11 290.07 290.07 15.3K
11:30 290.08 290.12 290.07 290.11 15.5K
11:31 290.13 290.16 290.12 290.15 14.3K
11:32 290.17 290.17 290.05 290.13 19.4K
11:33 290.12 290.42 290.12 290.39 36.7K
11:34 290.39 290.39 290.35 290.35 11.9K
11:35 290.35 290.57 290.35 290.57 19.1K
11:36 290.55 290.55 290.26 290.26 25.2K
11:37 290.24 290.31 290.20 290.23 16.7K
11:38 290.23 290.39 290.23 290.36 11.5K
11:39 290.35 290.35 290.30 290.35 10.5K
11:40 290.35 290.35 290.24 290.34 19.0K
11:41 290.35 290.36 290.32 290.33 19.6K
11:42 290.33 290.33 290.25 290.33 16.7K
11:43 290.33 290.33 290.26 290.29 9.6K
11:44 290.30 290.30 290.22 290.22 29.4K
11:45 290.22 290.22 290.15 290.15 10.3K
11:46 290.11 290.11 290.06 290.07 17.6K
11:47 290.04 290.10 290.04 290.07 22.0K
11:48 290.11 290.12 290.09 290.12 13.9K
11:49 290.12 290.32 290.12 290.31 21.3K
11:50 290.31 290.31 290.15 290.17 23.7K
11:51 290.21 290.21 290.07 290.07 35.1K
11:52 290.06 290.07 289.96 290.07 33.3K
11:53 290.07 290.12 290.00 290.12 8.1K
11:54 290.11 290.17 290.03 290.10 7.6K
11:55 290.15 290.31 290.13 290.31 17.6K
11:56 290.31 290.45 290.29 290.45 14.5K
11:57 290.46 290.46 290.38 290.42 11.8K
11:58 290.44 290.46 290.34 290.40 15.9K
11:59 290.40 290.51 290.33 290.33 21.3K
12:00 290.30 290.39 290.30 290.34 13.6K
12:01 290.30 290.46 290.30 290.43 20.0K
12:02 290.41 290.47 290.41 290.41 11.0K
12:03 290.41 290.48 290.39 290.47 5.2K
12:04 290.47 290.64 290.47 290.63 14.7K
12:05 290.62 290.63 290.49 290.49 17.6K
12:06 290.49 290.59 290.49 290.59 21.4K
12:07 290.59 290.65 290.54 290.65 16.1K
12:08 290.66 290.74 290.64 290.66 14.2K
12:09 290.65 290.66 290.61 290.61 77.8K
12:10 290.58 290.58 290.48 290.48 19.9K
12:11 290.48 290.50 290.35 290.50 21.4K
12:12 290.51 290.73 290.51 290.73 16.5K
12:13 290.73 290.74 290.59 290.59 13.2K
12:14 290.65 290.72 290.65 290.72 13.1K
12:15 290.67 290.74 290.63 290.63 95.0K
12:16 290.66 290.66 290.55 290.57 15.8K
12:17 290.61 290.61 290.51 290.59 12.1K
12:18 290.59 290.63 290.53 290.55 11.9K
12:19 290.53 290.53 290.31 290.39 25.5K
12:20 290.38 290.38 290.23 290.23 15.9K
12:21 290.22 290.25 290.13 290.13 32.0K
12:22 290.12 290.18 290.10 290.18 11.5K
12:23 290.13 290.13 290.01 290.12 32.6K
12:24 290.11 290.14 290.02 290.09 12.0K
12:25 290.13 290.13 290.08 290.10 14.7K
12:26 290.09 290.11 290.00 290.00 29.1K
12:27 290.00 290.07 289.96 290.03 9.8K
12:28 290.05 290.18 290.04 290.15 14.2K
12:29 290.16 290.16 290.04 290.14 14.6K
12:30 290.08 290.08 290.00 290.07 34.1K
12:31 290.05 290.05 289.91 289.91 22.7K
12:32 289.93 290.04 289.93 289.98 10.6K
12:33 289.93 289.99 289.93 289.97 11.2K
12:34 289.97 289.98 289.93 289.93 11.4K
12:35 289.97 290.05 289.96 290.00 23.3K
12:36 290.00 290.04 289.96 289.97 11.4K
12:37 289.97 289.97 289.75 289.75 45.0K
12:38 289.75 289.79 289.73 289.75 16.3K
12:39 289.72 289.76 289.68 289.74 19.1K
12:40 289.78 289.78 289.71 289.73 10.1K
12:41 289.71 289.72 289.67 289.72 27.6K
12:42 289.67 289.83 289.67 289.81 18.9K
12:43 289.79 289.79 289.70 289.74 14.3K
12:44 289.76 289.80 289.72 289.72 16.4K
12:45 289.75 289.75 289.69 289.69 40.2K
12:46 289.72 289.72 289.51 289.53 37.4K
12:47 289.52 289.58 289.51 289.52 7.9K
12:48 289.62 289.66 289.58 289.66 25.8K
12:49 289.66 289.66 289.58 289.66 11.0K
12:50 289.66 289.68 289.62 289.62 17.3K
12:51 289.63 289.70 289.63 289.70 19.9K
12:52 289.70 289.72 289.68 289.70 7.4K
12:53 289.68 289.71 289.63 289.67 24.5K
12:54 289.67 289.75 289.06 289.06 107.5K
12:55 289.15 289.16 287.95 287.95 66.1K
12:56 287.88 288.46 287.88 288.19 80.7K
12:57 288.19 288.33 288.05 288.32 23.0K
12:58 288.34 288.51 288.31 288.49 28.9K
12:59 288.47 288.61 288.47 288.60 11.6K
13:00 288.60 288.69 288.48 288.60 12.4K
13:01 288.74 288.97 288.72 288.97 22.1K
13:02 288.89 289.00 288.88 288.99 30.6K
13:03 288.44 288.57 288.44 288.55 18.6K
13:04 288.55 288.68 288.48 288.63 14.9K
13:05 288.85 288.92 288.85 288.91 18.9K
13:06 288.92 288.92 288.85 288.86 15.7K
13:07 288.85 289.01 288.85 288.87 28.5K
13:08 288.87 288.90 288.83 288.85 12.1K
13:09 288.85 288.89 288.83 288.86 19.7K
13:10 288.88 288.88 288.79 288.79 18.1K
13:11 288.86 288.86 288.36 288.36 48.3K
13:12 288.27 288.44 288.21 288.39 13.9K
13:13 288.39 288.54 288.27 288.40 26.6K
13:14 288.39 288.42 288.35 288.38 174.2K
13:15 288.38 288.50 288.38 288.44 24.3K
13:16 288.43 288.57 288.43 288.46 20.4K
13:17 288.49 288.69 288.49 288.69 18.3K
13:18 288.77 288.79 288.43 288.50 110.2K
13:19 288.47 288.47 288.29 288.29 12.8K
13:20 288.27 288.35 288.27 288.31 23.9K
13:21 288.30 288.32 288.19 288.28 15.9K
13:22 288.28 288.33 288.26 288.33 6.4K
13:23 288.33 288.41 288.33 288.40 9.6K
13:24 288.39 288.39 288.34 288.35 11.7K
13:25 288.35 288.42 288.34 288.36 11.3K
13:26 288.37 288.38 288.21 288.21 13.2K
13:27 288.21 288.23 288.05 288.05 11.0K
13:28 288.05 288.07 287.90 287.90 27.5K
13:29 287.98 287.99 287.88 287.90 10.3K
13:30 287.88 287.88 287.77 287.78 20.7K
13:31 287.77 287.81 287.73 287.80 13.1K
13:32 287.80 287.92 287.78 287.90 27.7K
13:33 287.88 288.06 287.88 288.06 7.0K
13:34 288.06 288.11 287.98 288.06 13.9K
13:35 288.08 288.17 288.02 288.17 15.2K
13:36 288.17 288.26 288.15 288.25 15.0K
13:37 288.27 288.41 288.15 288.35 27.5K
13:38 288.46 288.53 288.37 288.39 31.3K
13:39 288.40 288.40 288.21 288.21 20.7K
13:40 288.20 288.26 288.20 288.24 8.6K
13:41 288.22 288.22 288.11 288.11 18.4K
13:42 288.11 288.26 288.11 288.26 11.6K
13:43 288.26 288.26 288.20 288.22 12.5K
13:44 288.21 288.24 288.19 288.22 11.0K
13:45 288.21 288.26 288.19 288.26 13.4K
13:46 288.27 288.27 288.21 288.21 10.5K
13:47 288.12 288.22 288.12 288.22 11.0K
13:48 288.20 288.24 288.16 288.23 7.3K
13:49 288.22 288.24 288.17 288.18 12.3K
13:50 288.18 288.30 288.18 288.27 12.3K
13:51 288.27 288.35 288.27 288.28 7.2K
13:52 288.35 288.37 288.35 288.37 6.0K
13:53 288.31 288.47 288.31 288.46 15.7K
13:54 288.54 288.63 288.54 288.63 12.7K
13:55 288.55 288.58 288.49 288.49 12.1K
13:56 288.48 288.56 288.48 288.55 8.4K
13:57 288.60 288.61 288.51 288.61 18.7K
13:58 288.55 288.61 288.50 288.50 10.9K
13:59 288.50 288.56 288.50 288.53 15.0K
14:00 288.53 288.56 288.35 288.35 29.8K
14:01 288.43 288.46 288.25 288.25 23.4K
14:02 288.30 288.40 288.29 288.40 19.9K
14:03 288.40 288.40 288.27 288.27 8.7K
14:04 288.27 288.30 288.25 288.25 50.6K
14:05 288.25 288.35 288.25 288.35 18.0K
14:06 288.38 288.52 288.34 288.40 17.9K
14:07 288.39 288.47 288.39 288.47 13.1K
14:08 288.43 288.51 288.41 288.47 15.1K
14:09 288.45 288.55 288.43 288.55 14.2K
14:10 288.56 288.57 288.56 288.57 7.3K
14:11 288.57 288.57 288.47 288.49 17.2K
14:12 288.56 288.65 288.48 288.65 13.6K
14:13 288.69 288.74 288.62 288.69 13.7K
14:14 288.72 288.93 288.72 288.92 17.9K
14:15 288.85 288.85 288.74 288.79 11.8K
14:16 288.73 288.73 288.58 288.58 16.8K
14:17 288.57 288.69 288.57 288.61 11.2K
14:18 288.62 288.68 288.60 288.68 7.9K
14:19 288.65 288.65 288.53 288.55 25.7K
14:20 288.55 288.58 288.27 288.27 15.0K
14:21 288.26 288.26 288.14 288.14 16.1K
14:22 288.14 288.17 288.13 288.14 15.4K
14:23 288.14 288.17 288.06 288.06 14.6K
14:24 288.05 288.11 288.02 288.11 23.0K
14:25 288.12 288.14 288.08 288.09 15.5K
14:26 288.10 288.15 288.09 288.11 29.6K
14:27 288.09 288.20 288.08 288.20 21.3K
14:28 288.22 288.24 288.21 288.24 9.1K
14:29 288.11 288.27 288.03 288.18 531.0K
14:30 288.13 288.33 288.13 288.33 17.8K
14:31 288.26 288.31 288.06 288.06 26.1K
14:32 288.06 288.12 288.01 288.12 9.0K
14:33 288.12 288.22 288.11 288.13 14.5K
14:34 288.13 288.13 287.90 287.90 17.0K
14:35 287.89 288.01 287.89 288.00 13.3K
14:36 287.99 288.03 287.96 288.02 8.7K
14:37 288.02 288.02 287.77 287.79 13.7K
14:38 287.84 287.86 287.80 287.86 19.5K
14:39 287.86 287.93 287.81 287.88 8.9K
14:40 287.89 287.95 287.88 287.92 24.2K
14:41 287.88 287.89 287.82 287.86 18.0K
14:42 287.86 287.86 287.82 287.82 10.0K
14:43 287.82 288.03 287.82 287.92 16.4K
14:44 288.02 288.10 288.02 288.09 11.8K
14:45 288.08 288.17 287.96 287.96 16.0K
14:46 287.95 288.00 287.93 287.93 24.8K
14:47 287.96 287.96 287.87 287.88 25.8K
14:48 287.93 288.01 287.88 288.01 15.9K
14:49 287.98 288.07 287.92 287.92 19.2K
14:50 287.91 288.01 287.91 288.01 17.9K
14:51 287.96 288.07 287.96 287.98 10.2K
14:52 287.98 288.10 287.97 288.04 16.8K
14:53 288.04 288.04 287.99 287.99 10.3K
14:54 287.98 288.01 287.94 287.96 20.7K
14:55 287.97 288.18 287.97 288.18 15.9K
14:56 288.20 288.25 288.14 288.20 24.9K
14:57 288.26 288.30 288.23 288.23 28.9K
14:58 288.22 288.23 288.18 288.21 21.5K
14:59 288.21 288.21 287.93 287.93 26.7K
15:00 287.89 287.89 287.84 287.84 32.4K
15:01 287.87 287.91 287.72 287.72 24.1K
15:02 287.70 287.82 287.69 287.82 16.9K
15:03 287.89 287.95 287.87 287.92 17.4K
15:04 287.94 287.97 287.77 287.82 14.2K
15:05 287.80 287.96 287.79 287.90 20.9K
15:06 287.86 287.97 287.86 287.92 10.6K
15:07 287.92 287.93 287.81 287.85 15.5K
15:08 287.85 287.96 287.85 287.93 17.5K
15:09 287.93 288.04 287.92 287.99 15.4K
15:10 288.00 288.00 287.69 287.75 22.2K
15:11 287.76 287.87 287.73 287.87 20.4K
15:12 287.80 287.88 287.74 287.87 19.5K
15:13 287.90 288.04 287.90 287.93 31.3K
15:14 287.98 287.98 287.89 287.94 24.2K
15:15 287.91 287.94 287.83 287.87 27.9K
15:16 287.84 287.86 287.69 287.72 30.7K
15:17 287.74 287.89 287.73 287.73 19.4K
15:18 287.73 287.80 287.71 287.71 18.6K
15:19 287.72 287.91 287.66 287.78 20.2K
15:20 287.78 287.87 287.78 287.82 10.1K
15:21 287.83 287.94 287.82 287.93 15.5K
15:22 287.94 287.97 287.90 287.95 18.0K
15:23 287.94 287.94 287.87 287.91 19.2K
15:24 287.92 288.08 287.92 287.95 32.0K
15:25 287.95 287.95 287.74 287.75 28.0K
15:26 287.75 287.87 287.75 287.86 22.0K
15:27 287.90 287.93 287.84 287.85 21.9K
15:28 287.87 287.97 287.87 287.97 20.3K
15:29 287.96 288.01 287.92 287.96 17.7K
15:30 287.99 288.05 287.88 288.00 51.1K
15:31 288.07 288.07 288.00 288.04 34.7K
15:32 288.05 288.18 288.04 288.18 29.4K
15:33 288.21 288.40 288.16 288.40 39.1K
15:34 288.40 288.41 288.26 288.26 38.9K
15:35 288.28 288.31 288.24 288.27 45.6K
15:36 288.25 288.27 288.21 288.25 41.4K
15:37 288.24 288.24 288.16 288.16 20.6K
15:38 288.17 288.24 288.15 288.24 32.3K
15:39 288.20 288.21 288.17 288.20 21.5K
15:40 288.18 288.30 288.18 288.28 37.8K
15:41 288.28 288.29 288.21 288.23 26.3K
15:42 288.21 288.22 288.11 288.16 54.3K
15:43 288.17 288.27 288.17 288.27 35.1K
15:44 288.26 288.26 288.04 288.04 38.1K
15:45 288.05 288.06 287.98 288.06 50.5K
15:46 288.06 288.10 287.94 287.94 37.0K
15:47 287.94 287.94 287.85 287.85 44.4K
15:48 287.89 287.99 287.84 287.93 58.3K
15:49 287.91 287.91 287.62 287.62 61.7K
15:50 287.64 287.68 287.58 287.60 90.1K
15:51 287.59 287.88 287.59 287.88 63.9K
15:52 287.89 287.89 287.75 287.85 85.0K
15:53 287.86 287.86 287.64 287.64 88.0K
15:54 287.61 287.67 287.60 287.63 89.7K
15:55 287.63 287.76 287.61 287.61 205.8K
15:56 287.59 287.61 287.36 287.36 169.8K
15:57 287.37 287.46 287.23 287.46 212.9K
15:58 287.52 287.59 287.49 287.59 235.5K
15:59 287.61 287.61 287.26 287.46 534.8K
16:00 287.57 287.57 287.39 287.39 5,008.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available