DJ Computer Services

DJUSDV
🏛️ usa →
282.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 288.17 288.17 287.47 287.47 206.8K
09:31 287.47 288.15 287.41 288.05 14.6K
09:32 287.94 288.43 287.86 288.43 36.2K
09:33 288.45 288.73 288.36 288.72 44.6K
09:34 288.74 289.03 288.67 288.78 53.0K
09:35 288.76 288.76 288.45 288.64 27.7K
09:36 288.69 288.74 288.32 288.42 27.8K
09:37 288.48 288.56 288.33 288.36 16.8K
09:38 288.36 288.98 288.36 288.98 18.3K
09:39 289.02 289.41 289.02 289.41 29.4K
09:40 289.41 289.41 288.80 288.80 22.2K
09:41 288.84 289.03 288.81 288.91 19.6K
09:42 288.92 289.05 288.89 288.91 14.2K
09:43 288.95 289.05 288.77 288.79 14.2K
09:44 288.74 288.85 288.72 288.72 21.2K
09:45 288.72 288.75 288.45 288.66 30.6K
09:46 288.63 288.76 288.50 288.70 11.9K
09:47 288.69 288.71 288.62 288.64 13.1K
09:48 288.75 288.92 288.75 288.81 22.5K
09:49 288.83 288.84 288.29 288.49 21.9K
09:50 288.51 288.57 288.36 288.39 20.5K
09:51 288.38 288.55 288.35 288.55 18.2K
09:52 288.50 288.50 287.91 287.93 37.8K
09:53 287.82 287.89 287.50 287.67 44.6K
09:54 287.69 287.69 287.30 287.52 26.6K
09:55 287.49 287.92 287.42 287.92 20.0K
09:56 287.96 288.30 287.96 288.30 22.9K
09:57 288.40 288.56 288.32 288.47 29.6K
09:58 288.27 288.27 287.97 287.98 9.7K
09:59 287.87 288.26 287.87 288.20 20.4K
10:00 288.19 288.19 287.67 287.67 34.8K
10:01 287.59 287.62 287.10 287.15 40.4K
10:02 287.11 287.33 287.11 287.15 28.5K
10:03 287.33 287.40 287.11 287.40 26.2K
10:04 287.35 287.67 287.30 287.67 32.2K
10:05 287.70 287.77 287.37 287.43 28.1K
10:06 287.37 287.56 287.37 287.41 35.5K
10:07 287.41 287.41 287.16 287.27 29.0K
10:08 287.28 287.29 287.09 287.23 35.1K
10:09 287.31 287.63 287.22 287.63 27.5K
10:10 287.59 287.79 287.54 287.59 32.4K
10:11 287.59 287.60 287.54 287.54 9.6K
10:12 287.54 287.63 287.49 287.58 23.7K
10:13 287.64 287.64 287.36 287.59 24.6K
10:14 287.57 287.57 287.45 287.53 22.6K
10:15 287.67 287.80 287.32 287.56 42.0K
10:16 287.51 287.66 287.51 287.65 16.7K
10:17 287.65 287.78 287.59 287.59 22.8K
10:18 287.60 287.60 287.40 287.40 24.0K
10:19 287.42 287.50 287.13 287.18 20.7K
10:20 287.10 287.14 286.79 286.79 34.5K
10:21 286.86 286.95 286.83 286.91 21.9K
10:22 287.12 287.17 286.88 287.00 37.5K
10:23 287.01 287.04 286.64 286.64 27.4K
10:24 286.63 286.63 286.34 286.34 14.6K
10:25 286.32 286.54 285.97 286.54 33.9K
10:26 286.52 286.52 286.40 286.45 13.4K
10:27 286.40 286.59 286.28 286.59 28.3K
10:28 286.58 286.58 286.41 286.41 16.4K
10:29 286.41 286.41 286.21 286.34 20.6K
10:30 286.42 286.42 285.95 285.95 50.6K
10:31 285.92 286.07 285.84 285.99 34.2K
10:32 285.91 286.35 285.89 286.22 32.0K
10:33 286.21 286.28 286.15 286.21 35.7K
10:34 286.21 286.24 286.03 286.13 35.7K
10:35 286.04 286.38 286.04 286.37 25.8K
10:36 286.30 286.68 286.23 286.59 31.0K
10:37 286.69 286.69 286.38 286.40 25.2K
10:38 286.36 286.82 286.34 286.78 22.6K
10:39 286.78 286.97 286.77 286.94 19.4K
10:40 286.98 287.20 286.98 287.13 60.5K
10:41 287.13 287.30 287.00 287.30 26.1K
10:42 287.32 287.38 287.29 287.38 17.7K
10:43 287.46 287.67 287.43 287.67 40.8K
10:44 287.67 287.67 287.34 287.49 29.1K
10:45 287.51 287.57 287.47 287.47 22.4K
10:46 287.49 287.55 287.27 287.30 21.2K
10:47 287.28 287.37 287.11 287.35 29.2K
10:48 287.33 287.39 287.20 287.20 11.4K
10:49 287.27 287.53 287.27 287.39 32.7K
10:50 287.37 287.41 287.34 287.40 12.6K
10:51 287.43 287.62 287.43 287.59 17.6K
10:52 287.62 287.81 287.60 287.81 28.4K
10:53 287.81 288.06 287.81 287.96 21.6K
10:54 288.03 288.20 288.03 288.16 20.0K
10:55 288.16 288.28 288.16 288.28 10.1K
10:56 288.22 288.50 288.22 288.42 22.2K
10:57 288.42 288.42 288.18 288.32 17.5K
10:58 288.31 288.36 288.24 288.27 11.0K
10:59 288.33 288.34 287.95 288.01 33.9K
11:00 287.97 287.97 287.71 287.73 19.7K
11:01 287.72 287.76 287.60 287.76 19.7K
11:02 287.76 287.76 287.55 287.58 16.1K
11:03 287.58 287.67 287.36 287.39 17.1K
11:04 287.40 287.67 287.40 287.63 19.7K
11:05 287.55 287.62 287.54 287.62 22.0K
11:06 287.70 287.70 287.43 287.60 19.1K
11:07 287.61 287.79 287.61 287.70 22.5K
11:08 287.76 287.96 287.68 287.83 34.3K
11:09 287.83 287.83 287.70 287.73 12.6K
11:10 287.73 287.93 287.61 287.93 16.1K
11:11 287.94 287.99 287.75 287.78 25.7K
11:12 287.85 288.06 287.85 288.06 14.9K
11:13 288.06 288.06 287.89 287.89 28.2K
11:14 287.92 287.93 287.82 287.90 14.4K
11:15 287.91 288.06 287.91 287.98 18.5K
11:16 287.98 288.06 287.93 287.95 8.7K
11:17 287.89 287.95 287.69 287.82 24.0K
11:18 287.82 287.93 287.82 287.93 7.1K
11:19 287.99 287.99 287.81 287.94 16.9K
11:20 287.91 288.06 287.91 288.06 15.0K
11:21 288.06 288.12 287.99 288.10 13.0K
11:22 287.94 288.17 287.90 287.96 14.8K
11:23 287.96 288.05 287.95 288.02 7.6K
11:24 288.03 288.33 288.03 288.33 15.3K
11:25 288.37 288.44 288.35 288.35 28.0K
11:26 288.34 288.35 287.87 288.10 50.2K
11:27 288.00 288.08 287.85 288.08 33.9K
11:28 287.96 288.08 287.73 287.80 36.2K
11:29 287.89 288.05 287.89 288.01 15.5K
11:30 287.97 288.15 287.58 287.64 33.0K
11:31 287.64 287.68 287.47 287.51 29.9K
11:32 287.48 287.49 287.39 287.40 30.1K
11:33 287.35 287.35 287.17 287.27 11.0K
11:34 287.27 287.68 287.27 287.68 35.5K
11:35 287.68 287.68 287.62 287.65 15.0K
11:36 287.65 287.90 287.57 287.90 19.8K
11:37 287.90 288.06 287.90 288.03 30.4K
11:38 288.04 288.34 288.04 288.20 17.5K
11:39 288.27 288.28 288.22 288.23 11.4K
11:40 288.23 288.26 288.14 288.14 14.3K
11:41 288.15 288.31 288.15 288.28 11.0K
11:42 288.25 288.28 288.14 288.14 15.9K
11:43 288.18 288.18 288.07 288.12 12.5K
11:44 288.12 288.30 288.12 288.30 16.2K
11:45 288.32 288.38 288.22 288.38 20.3K
11:46 288.37 288.44 288.37 288.44 13.7K
11:47 288.45 288.52 288.45 288.49 20.0K
11:48 288.49 288.50 288.47 288.48 14.1K
11:49 288.46 288.82 288.46 288.82 24.3K
11:50 288.81 288.85 288.81 288.84 13.3K
11:51 288.84 289.03 288.84 289.01 19.3K
11:52 289.04 289.04 288.98 288.98 11.3K
11:53 289.00 289.00 288.87 288.89 10.3K
11:54 288.89 289.02 288.89 288.97 9.9K
11:55 288.98 289.10 288.96 289.03 16.4K
11:56 289.03 289.41 289.03 289.41 25.1K
11:57 289.51 289.93 289.50 289.88 34.9K
11:58 289.88 289.88 289.62 289.63 54.7K
11:59 289.58 289.68 289.58 289.68 23.3K
12:00 289.61 289.62 289.43 289.47 10.9K
12:01 289.47 289.48 289.17 289.22 11.7K
12:02 289.21 289.35 289.21 289.22 11.8K
12:03 289.21 289.22 289.20 289.20 11.0K
12:04 289.14 289.15 288.98 288.98 15.0K
12:05 289.03 289.03 288.89 288.92 12.5K
12:06 288.92 288.92 288.85 288.85 10.8K
12:07 288.87 288.88 288.70 288.70 8.7K
12:08 288.79 288.81 288.63 288.63 9.1K
12:09 288.68 288.80 288.68 288.70 17.4K
12:10 288.84 288.90 288.83 288.85 24.6K
12:11 288.87 288.87 288.79 288.84 9.7K
12:12 288.87 288.87 288.64 288.64 24.4K
12:13 288.70 288.79 288.57 288.57 17.5K
12:14 288.57 288.61 288.55 288.57 13.6K
12:15 288.57 288.66 288.57 288.58 12.2K
12:16 288.62 288.62 288.61 288.61 12.6K
12:17 288.61 288.65 288.59 288.65 13.0K
12:18 288.65 288.65 288.54 288.60 31.2K
12:19 288.58 288.65 288.51 288.65 12.6K
12:20 288.66 288.67 288.57 288.66 1,012.5K
12:21 288.66 288.72 288.62 288.63 14.7K
12:22 288.59 288.68 288.58 288.67 19.2K
12:23 288.68 288.79 288.60 288.79 17.2K
12:24 288.79 289.05 288.79 289.04 15.5K
12:25 289.04 289.04 288.81 288.94 13.7K
12:26 288.94 288.94 288.86 288.88 15.7K
12:27 288.88 288.96 288.88 288.96 14.2K
12:28 288.96 289.17 288.96 289.17 13.3K
12:29 289.17 289.20 289.11 289.16 12.9K
12:30 289.16 289.17 289.00 289.00 17.4K
12:31 289.02 289.17 288.99 289.11 12.1K
12:32 289.12 289.20 289.12 289.20 11.5K
12:33 289.20 289.20 289.06 289.20 17.8K
12:34 289.23 289.23 289.15 289.16 11.3K
12:35 289.16 289.22 289.10 289.10 9.8K
12:36 289.09 289.15 289.08 289.15 13.7K
12:37 289.11 289.16 289.11 289.12 19.9K
12:38 289.28 289.32 289.25 289.29 12.8K
12:39 289.23 289.42 289.23 289.42 9.9K
12:40 289.45 289.45 289.36 289.37 11.1K
12:41 289.37 289.37 289.27 289.27 6.1K
12:42 289.30 289.62 289.30 289.59 24.9K
12:43 289.59 289.62 289.52 289.56 10.2K
12:44 289.56 289.56 289.50 289.50 10.5K
12:45 289.53 289.60 289.52 289.57 11.5K
12:46 289.57 289.58 289.23 289.23 39.5K
12:47 289.28 289.35 289.14 289.18 18.2K
12:48 289.18 289.24 289.11 289.14 5.0K
12:49 289.14 289.27 289.14 289.26 18.8K
12:50 289.27 289.29 289.27 289.29 15.6K
12:51 289.25 289.51 289.25 289.50 19.4K
12:52 289.50 289.70 289.50 289.60 10.8K
12:53 289.70 289.75 289.62 289.68 12.7K
12:54 289.69 289.79 289.69 289.79 12.5K
12:55 289.72 289.92 289.72 289.87 10.4K
12:56 289.87 289.87 289.75 289.82 6.2K
12:57 289.81 289.97 289.71 289.97 16.4K
12:58 289.97 290.02 289.95 289.95 12.4K
12:59 289.95 289.96 289.89 289.94 12.1K
13:00 289.89 289.89 289.81 289.88 18.4K
13:01 289.88 289.96 289.87 289.87 29.9K
13:02 289.90 289.90 289.78 289.81 13.2K
13:03 289.81 289.88 289.75 289.78 23.6K
13:04 289.59 289.59 289.39 289.46 18.6K
13:05 289.47 289.48 289.41 289.41 12.4K
13:06 289.44 289.62 289.44 289.46 18.6K
13:07 289.47 289.53 289.44 289.48 10.1K
13:08 289.48 289.48 289.35 289.38 18.9K
13:09 289.44 289.44 289.25 289.25 16.4K
13:10 289.25 289.27 289.09 289.14 11.8K
13:11 289.14 289.14 288.94 288.94 24.2K
13:12 288.94 288.94 288.90 288.90 8.2K
13:13 288.90 288.98 288.89 288.91 13.1K
13:14 288.92 288.98 288.91 288.98 31.2K
13:15 288.99 289.00 288.92 288.93 13.0K
13:16 289.00 289.09 288.97 289.07 18.4K
13:17 289.03 289.03 288.85 288.93 17.4K
13:18 288.86 288.98 288.80 288.85 15.7K
13:19 288.85 289.00 288.85 288.99 15.2K
13:20 288.91 289.00 288.80 288.80 42.2K
13:21 288.80 289.04 288.80 288.99 19.0K
13:22 288.99 288.99 288.81 288.81 13.7K
13:23 288.83 288.88 288.83 288.88 10.8K
13:24 288.87 288.95 288.87 288.95 10.2K
13:25 288.95 288.96 288.75 288.81 16.6K
13:26 288.86 288.86 288.74 288.74 7.7K
13:27 288.77 288.77 288.53 288.53 19.6K
13:28 288.51 288.52 288.40 288.40 26.4K
13:29 288.39 288.43 288.16 288.16 15.4K
13:30 288.17 288.35 288.16 288.30 12.3K
13:31 288.30 288.39 288.23 288.39 30.6K
13:32 288.45 288.47 288.18 288.19 21.2K
13:33 288.21 288.21 288.11 288.11 10.9K
13:34 288.11 288.16 287.97 288.02 18.7K
13:35 288.05 288.13 288.05 288.12 18.7K
13:36 288.12 288.12 288.00 288.00 18.3K
13:37 288.00 288.31 288.00 288.19 28.0K
13:38 288.19 288.60 288.19 288.58 13.9K
13:39 288.62 288.74 288.59 288.74 11.5K
13:40 288.74 288.80 288.72 288.80 12.3K
13:41 288.80 288.86 288.75 288.86 11.2K
13:42 288.86 288.95 288.85 288.87 9.8K
13:43 288.88 288.91 288.87 288.91 15.9K
13:44 288.91 289.06 288.90 289.01 12.2K
13:45 289.01 289.02 288.93 289.00 14.4K
13:46 289.00 289.01 288.93 289.00 7.0K
13:47 289.01 289.03 288.95 288.97 12.2K
13:48 288.97 289.09 288.97 288.99 26.5K
13:49 288.99 289.06 288.99 289.01 17.5K
13:50 289.01 289.13 288.85 288.98 27.6K
13:51 288.98 288.99 288.83 288.83 9.9K
13:52 288.83 289.18 288.83 289.15 20.6K
13:53 289.18 289.27 289.18 289.23 12.7K
13:54 289.18 289.18 289.01 289.14 7.4K
13:55 289.04 289.04 288.93 288.97 10.3K
13:56 288.97 288.97 288.86 288.91 7.9K
13:57 288.86 288.95 288.86 288.90 9.6K
13:58 288.89 288.96 288.87 288.96 7.2K
13:59 288.97 288.97 288.76 288.76 16.5K
14:00 288.81 288.91 288.81 288.90 19.2K
14:01 288.90 288.93 288.89 288.93 10.4K
14:02 288.91 288.91 288.80 288.90 21.0K
14:03 288.91 288.96 288.85 288.85 22.3K
14:04 288.74 288.75 288.62 288.65 15.1K
14:05 288.63 288.67 288.54 288.54 21.9K
14:06 288.45 288.53 288.45 288.49 12.9K
14:07 288.48 288.48 288.41 288.41 9.1K
14:08 288.45 288.45 288.44 288.45 9.7K
14:09 288.43 288.43 288.33 288.36 11.4K
14:10 288.36 288.40 288.24 288.40 11.2K
14:11 288.37 288.37 288.32 288.32 10.8K
14:12 288.32 288.32 288.25 288.32 9.0K
14:13 288.32 288.34 288.27 288.27 12.1K
14:14 288.26 288.26 288.03 288.03 17.2K
14:15 288.03 288.08 287.91 287.91 18.4K
14:16 287.94 287.95 287.91 287.91 25.0K
14:17 287.96 288.12 287.96 288.07 17.3K
14:18 288.07 288.07 288.01 288.04 13.4K
14:19 288.04 288.13 288.02 288.07 15.0K
14:20 288.14 288.16 287.98 288.00 27.5K
14:21 288.01 288.08 287.99 288.08 16.8K
14:22 288.09 288.09 287.93 287.98 30.4K
14:23 287.98 288.03 287.93 287.95 18.0K
14:24 288.00 288.09 287.93 287.93 19.2K
14:25 287.93 288.08 287.93 288.02 15.5K
14:26 287.87 287.87 287.68 287.68 21.0K
14:27 287.68 287.78 287.68 287.68 10.8K
14:28 287.68 287.73 287.58 287.59 22.6K
14:29 287.59 287.61 287.39 287.39 14.1K
14:30 287.48 287.54 287.42 287.54 18.0K
14:31 287.55 287.56 287.44 287.53 36.9K
14:32 287.61 287.66 287.58 287.63 26.6K
14:33 287.63 287.69 287.56 287.56 24.5K
14:34 287.57 287.60 287.43 287.53 43.1K
14:35 287.54 287.54 286.94 286.94 32.5K
14:36 286.93 287.30 286.93 287.16 27.4K
14:37 287.16 287.29 287.08 287.14 10.5K
14:38 287.23 287.45 287.23 287.42 26.5K
14:39 287.44 287.72 287.40 287.72 21.0K
14:40 287.73 287.80 287.73 287.79 14.1K
14:41 287.79 288.08 287.79 288.08 10.2K
14:42 288.05 288.25 288.05 288.17 27.0K
14:43 288.13 288.23 288.13 288.23 14.0K
14:44 288.24 288.30 288.23 288.29 9.5K
14:45 288.25 288.25 287.75 287.82 21.8K
14:46 287.78 287.78 287.64 287.69 16.3K
14:47 287.67 287.80 287.65 287.80 17.4K
14:48 287.79 288.07 287.78 288.07 14.2K
14:49 288.10 288.15 288.02 288.15 12.0K
14:50 288.03 288.15 288.02 288.05 8.2K
14:51 288.05 288.22 288.05 288.22 12.2K
14:52 288.21 288.21 288.02 288.12 10.0K
14:53 288.13 288.22 287.94 288.03 11.6K
14:54 288.01 288.03 287.95 288.03 7.2K
14:55 287.98 288.08 287.97 287.98 14.9K
14:56 288.10 288.11 288.04 288.06 17.0K
14:57 288.05 288.15 288.02 288.04 15.9K
14:58 288.10 288.10 287.87 287.94 17.5K
14:59 287.94 287.94 287.90 287.93 14.1K
15:00 287.94 288.01 287.94 287.99 17.8K
15:01 287.99 288.06 287.89 287.89 19.0K
15:02 287.95 288.05 287.83 287.88 31.1K
15:03 287.78 287.78 287.68 287.73 17.6K
15:04 287.73 287.89 287.68 287.89 20.0K
15:05 287.91 287.99 287.91 287.92 16.7K
15:06 287.92 287.95 287.84 287.92 16.5K
15:07 287.92 287.94 287.84 287.91 20.0K
15:08 287.91 287.92 287.84 287.84 104.7K
15:09 287.84 287.84 287.56 287.58 16.0K
15:10 287.62 287.62 287.40 287.41 26.3K
15:11 287.48 287.53 287.43 287.43 16.7K
15:12 287.43 287.68 287.43 287.65 16.1K
15:13 287.63 287.66 287.48 287.48 15.4K
15:14 287.47 287.62 287.40 287.62 29.4K
15:15 287.65 287.68 287.60 287.61 17.8K
15:16 287.60 287.61 287.58 287.60 23.5K
15:17 287.60 287.62 287.55 287.56 24.0K
15:18 287.58 287.70 287.53 287.70 15.9K
15:19 287.71 287.88 287.71 287.76 45.8K
15:20 287.76 287.93 287.72 287.72 27.1K
15:21 287.73 287.85 287.68 287.85 17.8K
15:22 287.87 287.97 287.87 287.96 23.8K
15:23 287.93 287.98 287.93 287.97 36.0K
15:24 287.94 288.05 287.94 288.00 33.0K
15:25 288.04 288.23 288.03 288.22 38.3K
15:26 288.22 288.34 288.20 288.34 20.0K
15:27 288.37 288.47 288.37 288.37 23.3K
15:28 288.28 288.28 288.13 288.19 19.6K
15:29 288.20 288.20 288.08 288.14 23.8K
15:30 288.19 288.19 288.07 288.08 26.4K
15:31 288.04 288.06 287.82 287.82 27.1K
15:32 287.85 287.98 287.83 287.96 23.4K
15:33 287.96 287.97 287.89 287.93 18.1K
15:34 287.93 287.96 287.85 287.93 25.8K
15:35 287.92 287.92 287.60 287.62 37.4K
15:36 287.63 287.63 287.29 287.29 35.5K
15:37 287.28 287.28 287.14 287.18 31.6K
15:38 287.21 287.25 287.19 287.21 23.3K
15:39 287.22 287.22 286.97 286.97 39.7K
15:40 286.98 287.00 286.87 286.87 41.9K
15:41 286.86 286.94 286.64 286.68 36.3K
15:42 286.71 286.76 286.67 286.76 38.9K
15:43 286.76 286.80 286.73 286.77 31.3K
15:44 286.78 286.84 286.76 286.79 28.8K
15:45 286.71 286.80 286.71 286.76 40.7K
15:46 286.80 286.85 286.73 286.77 40.0K
15:47 286.76 286.87 286.76 286.82 49.1K
15:48 286.89 287.01 286.87 287.01 56.7K
15:49 287.02 287.03 286.90 286.99 51.4K
15:50 287.02 287.02 286.36 286.36 104.7K
15:51 286.25 286.35 286.16 286.23 102.6K
15:52 286.22 286.26 285.98 285.98 88.2K
15:53 285.97 285.97 285.32 285.32 97.7K
15:54 285.26 285.38 285.08 285.38 136.5K
15:55 285.39 285.39 284.86 284.88 195.2K
15:56 284.88 285.13 284.88 285.11 215.1K
15:57 285.22 285.31 285.18 285.29 207.4K
15:58 285.35 285.42 285.10 285.10 228.9K
15:59 285.09 285.59 285.06 285.59 426.2K
16:00 285.57 285.63 285.57 285.63 2,633.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available