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
09:30 285.80 286.00 285.19 285.29 214.8K
09:31 285.15 285.15 283.19 283.19 34.4K
09:32 283.32 284.13 283.32 284.07 22.6K
09:33 284.03 284.33 284.03 284.20 14.5K
09:34 284.53 284.66 284.48 284.51 27.3K
09:35 284.51 284.55 284.24 284.55 22.2K
09:36 284.51 284.78 284.50 284.72 13.8K
09:37 284.71 285.07 284.70 285.07 12.8K
09:38 285.01 285.24 284.98 285.16 19.2K
09:39 285.16 285.60 285.16 285.60 23.7K
09:40 285.46 285.58 285.44 285.58 13.7K
09:41 285.48 285.50 285.22 285.30 30.2K
09:42 285.31 285.43 284.69 284.69 18.7K
09:43 284.67 284.67 284.34 284.54 16.6K
09:44 284.61 284.62 284.41 284.48 19.3K
09:45 284.59 284.73 284.57 284.59 19.2K
09:46 284.58 284.58 284.34 284.35 41.8K
09:47 283.92 284.26 283.92 284.19 29.8K
09:48 284.24 284.50 284.24 284.50 16.7K
09:49 284.51 284.67 284.51 284.62 25.3K
09:50 284.63 284.72 284.47 284.57 15.8K
09:51 284.48 284.69 284.48 284.69 21.1K
09:52 284.68 284.95 284.62 284.95 22.0K
09:53 284.97 284.97 284.47 284.47 16.8K
09:54 284.41 284.61 284.37 284.55 19.4K
09:55 284.49 284.58 284.48 284.48 12.1K
09:56 284.49 284.78 284.39 284.78 22.9K
09:57 284.77 284.84 284.65 284.84 14.2K
09:58 284.99 285.09 284.99 285.08 9.0K
09:59 285.12 285.37 285.12 285.28 17.5K
10:00 285.45 285.48 285.31 285.48 16.6K
10:01 285.56 285.63 285.40 285.51 21.9K
10:02 285.49 285.52 285.44 285.46 16.0K
10:03 285.44 285.58 285.41 285.54 22.9K
10:04 285.44 285.52 285.42 285.45 22.2K
10:05 285.49 285.55 285.38 285.44 27.9K
10:06 285.44 285.47 285.13 285.13 14.5K
10:07 285.02 285.28 285.00 285.28 18.2K
10:08 285.32 285.58 285.25 285.25 14.2K
10:09 285.32 285.44 285.32 285.38 13.6K
10:10 285.38 285.68 285.38 285.56 11.0K
10:11 285.55 285.60 285.44 285.44 7.3K
10:12 285.45 285.70 285.45 285.56 21.3K
10:13 285.55 285.61 285.54 285.61 7.2K
10:14 285.55 285.57 285.47 285.54 18.7K
10:15 285.54 285.54 285.19 285.27 20.3K
10:16 285.38 285.57 285.35 285.57 20.6K
10:17 285.57 285.57 285.49 285.53 12.7K
10:18 285.53 285.60 285.49 285.49 22.2K
10:19 285.52 285.58 285.48 285.50 11.2K
10:20 285.58 285.69 285.55 285.69 24.9K
10:21 285.58 285.62 285.40 285.62 33.1K
10:22 285.63 285.71 285.46 285.49 9.8K
10:23 285.60 285.63 285.56 285.61 7.7K
10:24 285.61 285.61 285.36 285.43 12.8K
10:25 285.44 285.70 285.44 285.48 23.5K
10:26 285.49 285.76 285.49 285.65 19.6K
10:27 285.66 285.68 285.57 285.68 12.7K
10:28 285.67 285.67 285.34 285.56 25.4K
10:29 285.58 285.58 285.35 285.40 17.7K
10:30 285.40 285.66 285.36 285.66 17.9K
10:31 285.67 285.70 285.67 285.68 10.8K
10:32 285.70 285.87 285.70 285.81 18.3K
10:33 285.83 285.83 285.62 285.62 13.5K
10:34 285.63 285.66 285.59 285.60 19.1K
10:35 285.74 285.74 285.54 285.54 18.6K
10:36 285.62 285.72 285.54 285.64 14.0K
10:37 285.64 285.91 285.61 285.91 21.3K
10:38 285.91 285.91 285.82 285.82 16.0K
10:39 285.81 285.81 285.47 285.79 24.9K
10:40 285.79 285.96 285.77 285.88 54.5K
10:41 286.08 286.16 285.89 286.02 19.0K
10:42 286.01 286.12 285.94 286.12 5.5K
10:43 286.06 286.20 286.06 286.20 15.3K
10:44 286.22 286.30 286.19 286.19 17.3K
10:45 286.27 286.39 286.20 286.35 11.6K
10:46 286.35 286.36 286.08 286.10 12.2K
10:47 286.10 286.10 285.99 286.04 11.3K
10:48 286.01 286.10 286.00 286.01 11.8K
10:49 286.00 286.17 286.00 286.08 21.5K
10:50 286.08 286.09 285.81 285.81 14.2K
10:51 285.82 286.00 285.82 285.99 14.7K
10:52 285.99 285.99 285.85 285.85 11.3K
10:53 285.85 286.20 285.85 286.06 16.7K
10:54 286.06 286.13 286.04 286.13 13.4K
10:55 286.04 286.04 285.88 285.88 9.5K
10:56 285.88 285.91 285.71 285.71 9.4K
10:57 285.71 285.87 285.71 285.87 8.7K
10:58 285.86 285.97 285.68 285.97 17.9K
10:59 285.99 286.05 285.91 285.99 16.5K
11:00 286.03 286.13 286.03 286.13 11.7K
11:01 286.03 286.10 285.98 286.10 13.4K
11:02 286.09 286.12 285.75 285.75 12.6K
11:03 285.72 285.72 285.64 285.66 14.8K
11:04 285.66 285.68 285.61 285.65 10.2K
11:05 285.64 285.70 285.62 285.63 7.1K
11:06 285.71 285.71 285.58 285.58 13.8K
11:07 285.62 285.67 285.60 285.67 9.0K
11:08 285.70 285.85 285.70 285.85 78.9K
11:09 285.88 285.93 285.88 285.90 27.2K
11:10 285.90 285.90 285.75 285.75 12.9K
11:11 285.78 285.87 285.78 285.83 8.5K
11:12 285.81 285.91 285.67 285.70 19.8K
11:13 285.72 285.78 285.65 285.70 14.6K
11:14 285.69 285.76 285.69 285.74 17.7K
11:15 285.73 285.74 285.56 285.64 16.2K
11:16 285.69 285.73 285.62 285.62 20.7K
11:17 285.62 285.69 285.61 285.69 11.6K
11:18 285.69 285.69 285.52 285.54 15.8K
11:19 285.54 285.79 285.54 285.79 11.7K
11:20 285.82 285.82 285.74 285.76 9.2K
11:21 285.76 285.83 285.75 285.83 12.7K
11:22 285.83 285.91 285.83 285.89 15.7K
11:23 285.89 285.90 285.68 285.75 13.6K
11:24 285.70 285.90 285.70 285.90 11.2K
11:25 285.84 285.91 285.84 285.91 9.2K
11:26 285.82 286.06 285.71 286.06 17.0K
11:27 286.06 286.14 286.06 286.06 9.4K
11:28 285.94 286.00 285.88 285.90 20.2K
11:29 285.91 285.91 285.72 285.72 14.5K
11:30 285.72 285.76 285.67 285.70 14.3K
11:31 285.68 285.68 285.38 285.44 19.6K
11:32 285.44 285.55 285.43 285.44 21.7K
11:33 285.43 285.51 285.40 285.40 10.1K
11:34 285.41 285.70 285.41 285.70 13.8K
11:35 285.78 285.88 285.75 285.87 8.8K
11:36 285.79 285.86 285.72 285.72 8.1K
11:37 285.78 285.91 285.78 285.81 17.1K
11:38 285.81 285.92 285.81 285.86 15.0K
11:39 285.90 286.05 285.90 286.00 14.4K
11:40 286.00 286.00 285.89 285.89 13.5K
11:41 285.89 285.89 285.67 285.75 11.6K
11:42 285.68 285.68 285.41 285.41 21.6K
11:43 285.41 285.55 285.41 285.55 13.3K
11:44 285.55 285.66 285.55 285.59 12.3K
11:45 285.78 285.78 285.71 285.72 8.7K
11:46 285.72 285.92 285.72 285.92 6.7K
11:47 285.93 286.00 285.88 286.00 7.2K
11:48 285.98 285.98 285.86 285.93 9.9K
11:49 285.91 286.01 285.88 286.01 12.5K
11:50 286.03 286.03 285.87 285.87 10.7K
11:51 285.87 285.96 285.87 285.96 12.0K
11:52 285.94 286.13 285.94 286.12 16.1K
11:53 286.07 286.19 286.06 286.18 17.9K
11:54 286.22 286.27 286.19 286.22 10.4K
11:55 286.17 286.17 285.96 286.01 23.5K
11:56 286.04 286.04 285.87 285.87 20.1K
11:57 285.87 285.87 285.77 285.79 7.6K
11:58 285.80 285.80 285.61 285.61 11.7K
11:59 285.61 285.75 285.61 285.67 19.5K
12:00 285.67 285.71 285.53 285.59 26.8K
12:01 285.66 285.68 285.66 285.68 8.5K
12:02 285.74 285.75 285.64 285.64 71.6K
12:03 285.64 285.81 285.60 285.71 20.3K
12:04 285.71 285.84 285.71 285.84 17.4K
12:05 285.86 285.90 285.76 285.84 4.8K
12:06 285.83 285.92 285.83 285.87 12.1K
12:07 285.93 285.93 285.85 285.93 4.9K
12:08 285.94 285.94 285.82 285.84 8.3K
12:09 285.83 285.83 285.59 285.59 10.1K
12:10 285.63 285.73 285.62 285.73 6.5K
12:11 285.73 285.73 285.55 285.62 5.4K
12:12 285.61 285.67 285.56 285.67 10.7K
12:13 285.69 285.71 285.68 285.69 7.1K
12:14 285.69 285.69 285.61 285.61 7.6K
12:15 285.63 285.63 285.48 285.52 12.8K
12:16 285.52 285.62 285.52 285.61 7.6K
12:17 285.61 285.68 285.60 285.60 10.4K
12:18 285.61 285.66 285.35 285.35 24.2K
12:19 285.31 285.45 285.23 285.39 17.6K
12:20 285.39 285.42 285.39 285.40 6.3K
12:21 285.40 285.40 285.22 285.22 7.9K
12:22 285.22 285.23 285.05 285.09 14.8K
12:23 285.09 285.14 285.07 285.08 9.8K
12:24 285.08 285.19 285.08 285.18 10.8K
12:25 285.18 285.20 285.06 285.06 7.1K
12:26 285.07 285.12 285.04 285.11 12.4K
12:27 285.06 285.18 285.05 285.05 10.8K
12:28 285.10 285.15 285.05 285.15 16.3K
12:29 285.20 285.39 285.17 285.39 18.8K
12:30 285.44 285.51 285.37 285.38 28.0K
12:31 285.40 285.40 285.26 285.35 9.5K
12:32 285.27 285.27 284.88 284.90 21.7K
12:33 284.91 285.13 284.91 285.00 22.3K
12:34 285.09 285.09 285.09 285.09 4.0K
12:35 285.09 285.09 284.77 284.81 21.7K
12:36 284.82 285.00 284.81 285.00 12.4K
12:37 284.95 284.99 284.95 284.97 4.5K
12:38 284.97 285.06 284.93 284.93 11.3K
12:39 284.93 284.99 284.83 284.86 19.1K
12:40 284.85 284.86 284.60 284.62 15.3K
12:41 284.68 284.69 284.63 284.63 5.8K
12:42 284.75 284.79 284.67 284.75 10.2K
12:43 284.75 284.87 284.74 284.87 6.7K
12:44 284.80 284.86 284.80 284.86 9.5K
12:45 284.85 284.85 284.75 284.79 6.5K
12:46 284.80 284.80 284.65 284.65 7.2K
12:47 284.65 284.65 284.50 284.53 9.3K
12:48 284.53 284.63 284.52 284.62 7.9K
12:49 284.65 284.65 284.61 284.62 6.3K
12:50 284.64 284.64 284.58 284.58 9.4K
12:51 284.58 284.59 284.45 284.45 7.8K
12:52 284.39 284.39 283.97 284.02 25.8K
12:53 284.02 284.22 284.02 284.19 17.9K
12:54 284.22 284.22 284.16 284.16 12.4K
12:55 284.14 284.29 284.09 284.27 10.3K
12:56 284.26 284.26 283.95 283.95 26.3K
12:57 283.91 283.94 283.80 283.80 14.4K
12:58 283.69 283.73 283.65 283.65 18.6K
12:59 283.64 283.81 283.63 283.78 15.6K
13:00 283.70 283.88 283.70 283.79 17.0K
13:01 283.72 283.72 283.59 283.59 11.0K
13:02 283.65 283.69 283.48 283.53 33.4K
13:03 283.53 283.65 283.53 283.60 14.9K
13:04 283.64 283.76 283.59 283.76 9.6K
13:05 283.76 283.88 283.76 283.88 13.5K
13:06 283.91 284.04 283.88 283.94 20.1K
13:07 283.94 283.94 283.76 283.87 27.2K
13:08 283.87 283.93 283.78 283.79 7.8K
13:09 283.79 283.97 283.79 283.97 16.6K
13:10 283.97 284.09 283.97 284.09 12.9K
13:11 284.09 284.12 284.05 284.08 21.1K
13:12 284.08 284.08 283.82 283.87 29.5K
13:13 283.83 283.92 283.83 283.88 17.4K
13:14 283.88 283.97 283.87 283.94 21.1K
13:15 283.95 283.95 283.77 283.77 34.4K
13:16 283.63 283.83 283.63 283.80 18.5K
13:17 283.73 283.73 283.64 283.64 6.5K
13:18 283.65 283.74 283.65 283.74 15.5K
13:19 283.64 283.74 283.62 283.74 23.5K
13:20 283.73 283.76 283.64 283.64 7.1K
13:21 283.64 283.91 283.64 283.91 15.7K
13:22 283.91 283.92 283.79 283.79 9.9K
13:23 283.79 283.92 283.79 283.86 7.4K
13:24 283.86 283.86 283.76 283.83 20.6K
13:25 283.82 283.83 283.73 283.76 15.8K
13:26 283.75 283.75 283.60 283.60 7.4K
13:27 283.60 283.64 283.60 283.63 6.0K
13:28 283.68 283.68 283.44 283.44 27.0K
13:29 283.44 283.44 283.26 283.26 11.7K
13:30 283.22 283.35 283.22 283.35 28.6K
13:31 283.35 283.43 283.28 283.28 14.5K
13:32 283.28 283.46 283.28 283.46 17.3K
13:33 283.47 283.62 283.47 283.61 8.9K
13:34 283.61 283.69 283.60 283.67 14.3K
13:35 283.67 283.70 283.56 283.56 77.2K
13:36 283.60 283.60 283.49 283.49 32.5K
13:37 283.49 283.52 283.47 283.47 17.8K
13:38 283.47 283.48 283.44 283.45 12.1K
13:39 283.44 283.47 283.32 283.32 9.5K
13:40 283.32 283.44 283.32 283.44 17.2K
13:41 283.42 283.47 283.38 283.47 16.6K
13:42 283.47 283.47 283.34 283.37 49.8K
13:43 283.37 283.41 283.37 283.39 16.6K
13:44 283.39 283.52 283.39 283.52 17.3K
13:45 283.52 283.61 283.47 283.56 22.3K
13:46 283.57 283.57 283.54 283.54 30.6K
13:47 283.49 283.62 283.49 283.54 32.4K
13:48 283.51 283.55 283.32 283.32 130.0K
13:49 283.30 283.30 283.17 283.17 314.1K
13:50 283.16 283.23 283.15 283.15 13.0K
13:51 283.13 283.21 283.02 283.02 20.5K
13:52 283.02 283.02 282.77 282.89 22.7K
13:53 282.90 282.98 282.90 282.95 15.3K
13:54 282.99 283.05 282.95 282.95 10.0K
13:55 282.95 283.02 282.90 282.90 14.3K
13:56 282.85 282.90 282.74 282.75 17.5K
13:57 282.67 282.78 282.67 282.76 20.8K
13:58 282.75 282.92 282.75 282.92 23.4K
13:59 282.92 283.07 282.90 282.97 26.8K
14:00 282.95 282.95 282.77 282.77 22.9K
14:01 282.77 282.92 282.77 282.92 22.6K
14:02 282.93 283.05 282.93 282.96 31.1K
14:03 283.04 283.17 283.04 283.11 26.6K
14:04 283.03 283.03 282.68 282.78 41.5K
14:05 282.78 282.79 282.70 282.77 27.9K
14:06 282.77 282.81 282.72 282.81 25.4K
14:07 282.81 282.81 282.67 282.67 25.7K
14:08 282.66 282.66 282.53 282.63 35.1K
14:09 282.68 282.68 282.59 282.67 25.0K
14:10 282.66 282.73 282.65 282.68 20.8K
14:11 282.66 282.77 282.65 282.74 43.6K
14:12 282.74 282.88 282.73 282.88 22.7K
14:13 282.95 282.96 282.83 282.96 27.0K
14:14 282.94 283.06 282.87 283.06 14.7K
14:15 283.06 283.15 283.03 283.15 11.7K
14:16 283.08 283.29 282.98 283.29 40.8K
14:17 283.29 283.43 283.29 283.42 21.9K
14:18 283.35 283.52 283.35 283.47 14.7K
14:19 283.44 283.53 283.43 283.48 9.7K
14:20 283.48 283.67 283.48 283.65 6.8K
14:21 283.62 283.68 283.62 283.65 9.1K
14:22 283.62 283.99 283.62 283.99 21.0K
14:23 283.95 283.97 283.89 283.91 17.6K
14:24 283.92 283.92 283.81 283.84 10.2K
14:25 283.84 283.92 283.78 283.92 13.0K
14:26 283.93 283.99 283.93 283.96 8.4K
14:27 283.96 284.03 283.96 284.02 12.4K
14:28 284.02 284.04 283.94 283.94 11.8K
14:29 284.01 284.02 283.93 283.96 24.3K
14:30 283.90 284.06 283.89 284.03 19.7K
14:31 284.02 284.12 284.02 284.11 12.1K
14:32 284.11 284.11 283.99 283.99 10.9K
14:33 284.03 284.09 283.99 284.07 11.3K
14:34 284.07 284.12 284.06 284.11 10.9K
14:35 284.11 284.16 284.04 284.04 15.4K
14:36 284.04 284.22 284.04 284.21 15.6K
14:37 284.21 284.29 284.15 284.15 11.6K
14:38 284.15 284.26 284.15 284.26 11.1K
14:39 284.24 284.24 284.14 284.17 12.3K
14:40 284.17 284.20 284.12 284.20 5.8K
14:41 284.16 284.16 284.10 284.12 11.1K
14:42 284.14 284.39 284.14 284.39 20.1K
14:43 284.37 284.43 284.37 284.39 12.0K
14:44 284.39 284.67 284.39 284.63 14.4K
14:45 284.63 284.70 284.57 284.60 15.7K
14:46 284.60 284.65 284.60 284.64 5.1K
14:47 284.64 284.69 284.55 284.55 47.5K
14:48 284.51 284.56 284.48 284.56 16.7K
14:49 284.56 284.77 284.56 284.63 15.1K
14:50 284.54 284.63 284.54 284.63 8.2K
14:51 284.64 284.64 284.49 284.58 20.4K
14:52 284.49 284.63 284.49 284.61 7.5K
14:53 284.62 284.67 284.56 284.64 14.8K
14:54 284.65 284.65 284.52 284.55 15.4K
14:55 284.55 284.58 284.54 284.54 7.5K
14:56 284.52 284.54 284.35 284.35 20.8K
14:57 284.32 284.32 284.14 284.20 12.7K
14:58 284.20 284.20 284.00 284.01 19.0K
14:59 284.01 284.01 283.86 283.86 16.3K
15:00 283.85 283.90 283.80 283.87 20.2K
15:01 283.88 284.02 283.88 283.88 16.7K
15:02 283.86 283.94 283.86 283.88 18.7K
15:03 283.84 283.85 283.77 283.85 18.1K
15:04 283.85 283.85 283.68 283.72 14.8K
15:05 283.68 283.83 283.68 283.82 10.4K
15:06 283.82 283.95 283.81 283.91 23.3K
15:07 283.91 283.95 283.91 283.91 28.8K
15:08 283.92 284.12 283.92 284.11 14.2K
15:09 284.08 284.14 284.04 284.14 22.5K
15:10 284.15 284.15 284.02 284.05 30.1K
15:11 284.06 284.06 284.00 284.02 12.1K
15:12 284.02 284.02 283.87 283.89 15.6K
15:13 283.89 284.00 283.86 284.00 22.6K
15:14 284.00 284.00 283.81 283.81 22.6K
15:15 283.81 283.85 283.75 283.75 17.7K
15:16 283.70 283.73 283.68 283.72 33.1K
15:17 283.72 283.73 283.64 283.64 14.9K
15:18 283.65 283.85 283.61 283.85 29.5K
15:19 283.91 284.10 283.86 284.10 26.1K
15:20 284.15 284.15 283.88 284.05 24.6K
15:21 284.05 284.10 284.05 284.09 16.9K
15:22 284.09 284.10 284.09 284.09 12.1K
15:23 284.09 284.16 284.07 284.16 19.7K
15:24 284.16 284.26 284.16 284.22 17.1K
15:25 284.18 284.19 284.16 284.19 33.5K
15:26 284.20 284.20 284.12 284.14 21.0K
15:27 284.16 284.20 284.16 284.20 19.2K
15:28 284.20 284.20 284.13 284.13 25.1K
15:29 284.13 284.13 283.98 283.98 18.5K
15:30 283.94 284.05 283.87 284.05 29.7K
15:31 284.05 284.05 283.95 284.05 19.1K
15:32 284.06 284.32 284.06 284.28 25.1K
15:33 284.28 284.34 284.28 284.31 15.1K
15:34 284.28 284.28 284.18 284.21 30.4K
15:35 284.21 284.29 284.09 284.09 25.9K
15:36 284.09 284.09 284.03 284.06 27.6K
15:37 284.06 284.20 284.06 284.20 20.7K
15:38 284.20 284.21 284.15 284.19 27.3K
15:39 284.22 284.26 284.19 284.20 31.7K
15:40 284.20 284.25 284.17 284.21 25.1K
15:41 284.20 284.37 284.19 284.37 42.9K
15:42 284.35 284.45 284.31 284.40 26.3K
15:43 284.45 284.61 284.43 284.61 25.2K
15:44 284.63 284.84 284.63 284.81 27.3K
15:45 284.73 284.92 284.73 284.88 44.7K
15:46 284.87 284.89 284.69 284.69 37.8K
15:47 284.69 284.77 284.63 284.76 35.5K
15:48 284.76 284.76 284.60 284.61 48.2K
15:49 284.60 284.60 284.41 284.47 36.7K
15:50 284.46 284.46 284.09 284.09 67.8K
15:51 284.09 284.12 284.00 284.12 54.6K
15:52 284.12 284.25 284.12 284.24 46.0K
15:53 284.21 284.24 284.14 284.14 48.1K
15:54 284.04 284.04 283.92 283.92 94.8K
15:55 283.90 283.90 283.53 283.53 137.4K
15:56 283.52 283.52 283.38 283.51 141.4K
15:57 283.50 283.57 283.45 283.45 140.4K
15:58 283.51 283.51 283.39 283.39 157.6K
15:59 283.36 283.56 283.32 283.56 290.9K
16:00 283.63 283.63 283.59 283.59 1,933.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available