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
09:30 283.08 283.26 282.43 282.83 165.0K
09:31 282.98 283.45 282.64 283.45 25.5K
09:32 283.46 284.00 283.46 283.93 23.7K
09:33 284.04 284.25 283.89 283.89 32.8K
09:34 283.75 283.92 283.69 283.90 12.0K
09:35 283.81 283.94 283.57 283.74 17.7K
09:36 283.62 284.36 283.62 284.20 21.0K
09:37 284.33 284.67 284.33 284.41 22.8K
09:38 284.29 284.36 284.18 284.18 10.5K
09:39 284.18 284.37 284.15 284.18 22.2K
09:40 284.22 284.28 283.53 283.53 17.3K
09:41 283.53 283.53 283.35 283.43 12.2K
09:42 283.52 283.52 283.24 283.30 16.9K
09:43 283.21 283.32 283.12 283.23 8.0K
09:44 283.40 283.40 283.21 283.32 21.1K
09:45 283.34 283.73 283.34 283.73 26.3K
09:46 283.72 284.07 283.72 284.06 13.0K
09:47 284.08 284.08 283.73 283.75 14.9K
09:48 283.69 283.80 283.61 283.73 10.9K
09:49 283.73 283.85 283.58 283.65 13.8K
09:50 283.65 283.65 283.32 283.32 13.0K
09:51 283.32 283.33 283.22 283.33 16.0K
09:52 283.55 283.69 283.55 283.65 17.3K
09:53 283.56 283.56 283.36 283.36 16.3K
09:54 283.21 283.21 282.94 283.10 16.1K
09:55 282.93 283.18 282.85 283.06 15.0K
09:56 283.04 283.18 283.04 283.11 18.6K
09:57 283.11 283.14 282.96 282.96 14.6K
09:58 282.89 283.10 282.89 283.00 14.9K
09:59 283.17 283.24 282.83 282.83 34.6K
10:00 282.82 282.82 282.28 282.38 29.9K
10:01 282.39 282.39 282.18 282.25 25.5K
10:02 282.24 282.69 282.24 282.57 26.4K
10:03 282.57 282.67 282.53 282.66 21.0K
10:04 282.80 282.80 282.65 282.67 18.3K
10:05 282.59 282.78 282.59 282.66 22.4K
10:06 282.66 282.73 282.51 282.51 23.1K
10:07 282.45 282.70 282.37 282.70 17.9K
10:08 282.70 282.86 282.62 282.64 10.4K
10:09 282.64 282.98 282.62 282.98 13.1K
10:10 282.98 283.20 282.98 282.98 15.3K
10:11 282.98 283.41 282.98 283.41 15.4K
10:12 283.34 283.69 283.34 283.69 17.5K
10:13 283.68 283.95 283.66 283.93 12.5K
10:14 283.83 284.03 283.83 284.03 10.2K
10:15 284.04 284.05 283.83 283.83 15.5K
10:16 283.79 283.98 283.79 283.83 8.6K
10:17 283.99 284.17 283.92 284.00 21.7K
10:18 284.00 284.38 284.00 284.32 26.1K
10:19 284.33 284.46 284.31 284.46 22.4K
10:20 284.46 284.48 284.33 284.43 8.8K
10:21 284.50 284.54 284.23 284.54 20.1K
10:22 284.60 284.95 284.60 284.93 11.5K
10:23 284.93 285.22 284.92 285.01 24.8K
10:24 285.04 285.10 284.89 284.95 18.8K
10:25 284.93 284.95 284.82 284.82 15.1K
10:26 284.78 284.89 284.75 284.89 14.1K
10:27 284.83 284.88 284.79 284.81 9.1K
10:28 284.78 284.78 284.54 284.63 18.9K
10:29 284.65 284.80 284.63 284.63 17.6K
10:30 284.65 284.85 284.65 284.79 20.2K
10:31 284.63 284.65 284.52 284.58 12.4K
10:32 284.58 284.78 284.58 284.73 14.8K
10:33 284.73 284.81 284.40 284.40 17.1K
10:34 284.41 284.57 284.33 284.57 19.0K
10:35 284.56 284.56 284.32 284.33 7.9K
10:36 284.33 284.55 284.14 284.55 17.0K
10:37 284.38 284.69 284.35 284.64 11.3K
10:38 284.65 285.07 284.65 284.86 16.9K
10:39 284.87 284.87 284.74 284.76 9.7K
10:40 284.75 284.75 284.65 284.67 7.8K
10:41 284.74 284.87 284.50 284.87 15.9K
10:42 284.86 284.86 284.76 284.76 9.6K
10:43 284.75 284.81 284.70 284.73 18.2K
10:44 284.76 284.84 284.76 284.83 8.8K
10:45 284.77 284.77 284.69 284.77 10.7K
10:46 284.84 285.12 284.84 285.06 15.6K
10:47 285.11 285.29 285.06 285.20 14.0K
10:48 285.22 285.22 285.01 285.02 20.4K
10:49 285.06 285.12 284.98 285.12 12.6K
10:50 285.07 285.11 285.00 285.04 19.1K
10:51 285.07 285.09 285.00 285.08 19.8K
10:52 285.02 285.02 284.83 284.83 24.4K
10:53 284.82 284.82 284.63 284.71 16.2K
10:54 284.72 284.72 284.59 284.59 8.9K
10:55 284.51 284.59 284.43 284.49 10.9K
10:56 284.47 284.47 284.28 284.30 13.0K
10:57 284.31 284.48 284.31 284.40 14.3K
10:58 284.40 284.48 284.40 284.41 104.6K
10:59 284.42 284.42 284.15 284.15 17.8K
11:00 284.12 284.44 284.02 284.36 25.9K
11:01 284.48 284.56 284.33 284.33 13.7K
11:02 284.34 284.40 284.25 284.25 12.2K
11:03 284.29 284.41 284.29 284.41 7.2K
11:04 284.38 284.44 284.38 284.38 8.8K
11:05 284.37 284.45 284.33 284.33 11.6K
11:06 284.38 284.43 284.32 284.32 4.8K
11:07 284.37 284.37 284.28 284.31 13.6K
11:08 284.41 284.43 284.38 284.43 18.2K
11:09 284.35 284.35 284.16 284.31 14.2K
11:10 284.39 284.52 284.36 284.44 17.0K
11:11 284.44 284.72 284.44 284.47 13.0K
11:12 284.51 284.54 284.44 284.54 5.0K
11:13 284.43 284.70 284.43 284.70 12.6K
11:14 284.71 284.72 284.62 284.63 18.6K
11:15 284.63 284.81 284.63 284.81 8.9K
11:16 284.83 284.98 284.83 284.85 11.1K
11:17 284.85 284.85 284.77 284.79 3.6K
11:18 284.84 284.89 284.77 284.89 7.3K
11:19 284.85 284.97 284.85 284.97 17.5K
11:20 284.90 285.04 284.90 284.94 17.4K
11:21 284.94 284.94 284.71 284.71 12.8K
11:22 284.71 284.72 284.61 284.61 8.7K
11:23 284.60 284.69 284.59 284.68 8.2K
11:24 284.68 284.76 284.68 284.70 11.0K
11:25 284.71 284.72 284.58 284.60 12.9K
11:26 284.60 284.60 284.38 284.38 16.1K
11:27 284.40 284.40 284.19 284.21 17.1K
11:28 284.21 284.24 284.16 284.16 6.9K
11:29 284.16 284.19 284.10 284.10 11.6K
11:30 284.04 284.13 284.02 284.13 12.5K
11:31 284.13 284.34 284.13 284.24 18.4K
11:32 284.25 284.35 284.25 284.30 8.4K
11:33 284.28 284.28 284.18 284.22 9.4K
11:34 284.22 284.37 284.22 284.30 5.9K
11:35 284.29 284.30 284.22 284.30 6.5K
11:36 284.20 284.36 284.20 284.23 12.5K
11:37 284.23 284.23 284.07 284.20 13.3K
11:38 284.19 284.21 284.12 284.12 10.1K
11:39 284.12 284.14 284.08 284.10 7.9K
11:40 284.06 284.15 284.06 284.15 8.2K
11:41 284.10 284.10 283.99 283.99 15.8K
11:42 284.03 284.03 283.93 283.96 35.3K
11:43 283.96 284.00 283.83 283.83 13.6K
11:44 283.87 283.88 283.81 283.81 14.8K
11:45 283.81 283.86 283.80 283.86 5.2K
11:46 283.87 283.92 283.85 283.89 10.8K
11:47 283.89 283.95 283.78 283.80 13.5K
11:48 283.84 283.87 283.79 283.87 16.4K
11:49 283.82 283.91 283.82 283.91 9.6K
11:50 283.90 283.90 283.82 283.85 14.5K
11:51 283.86 283.86 283.52 283.52 12.8K
11:52 283.54 283.54 283.41 283.42 6.8K
11:53 283.45 283.50 283.39 283.41 14.5K
11:54 283.42 283.58 283.42 283.49 16.2K
11:55 283.49 283.49 283.35 283.35 7.9K
11:56 283.30 283.30 283.13 283.20 16.0K
11:57 283.20 283.21 283.15 283.15 5.7K
11:58 283.15 283.23 283.15 283.18 16.4K
11:59 283.21 283.24 283.15 283.20 18.2K
12:00 283.20 283.24 283.19 283.22 25.3K
12:01 283.23 283.23 283.10 283.16 9.2K
12:02 283.16 283.31 283.16 283.31 17.1K
12:03 283.40 283.40 283.31 283.31 12.4K
12:04 283.35 283.43 283.32 283.42 12.8K
12:05 283.46 283.47 283.37 283.37 8.9K
12:06 283.37 283.44 283.37 283.43 8.9K
12:07 283.33 283.36 283.23 283.23 28.7K
12:08 283.26 283.26 283.14 283.16 9.5K
12:09 283.16 283.22 283.10 283.10 15.4K
12:10 283.10 283.10 282.93 282.93 25.4K
12:11 282.95 282.95 282.91 282.93 11.0K
12:12 282.94 282.94 282.77 282.90 29.8K
12:13 282.91 282.94 282.86 282.90 7.1K
12:14 282.88 282.88 282.78 282.78 14.2K
12:15 282.78 282.88 282.64 282.64 16.6K
12:16 282.64 282.68 282.42 282.44 17.8K
12:17 282.44 282.46 282.39 282.46 13.2K
12:18 282.47 282.56 282.47 282.56 6.8K
12:19 282.61 282.61 282.42 282.46 10.7K
12:20 282.46 282.46 282.35 282.38 9.4K
12:21 282.54 282.63 282.53 282.63 13.7K
12:22 282.63 282.74 282.63 282.73 11.0K
12:23 282.73 282.77 282.70 282.70 5.0K
12:24 282.71 282.81 282.66 282.81 18.6K
12:25 282.81 282.81 282.69 282.75 16.9K
12:26 282.76 282.81 282.76 282.81 11.9K
12:27 282.80 282.88 282.80 282.85 13.6K
12:28 282.85 282.89 282.83 282.85 15.2K
12:29 282.85 283.21 282.85 283.21 28.9K
12:30 283.23 283.28 283.23 283.23 13.5K
12:31 283.21 283.26 283.18 283.21 9.0K
12:32 283.16 283.20 283.16 283.19 8.1K
12:33 283.18 283.20 283.00 283.03 13.6K
12:34 283.03 283.23 283.02 283.23 10.0K
12:35 283.23 283.42 283.18 283.42 9.0K
12:36 283.42 283.42 283.19 283.23 6.5K
12:37 283.24 283.30 283.20 283.30 11.6K
12:38 283.30 283.30 283.19 283.21 13.9K
12:39 283.21 283.26 283.19 283.19 7.3K
12:40 283.19 283.19 283.07 283.07 15.9K
12:41 283.07 283.07 282.77 282.80 27.9K
12:42 282.75 282.75 282.60 282.61 26.7K
12:43 282.62 282.71 282.62 282.69 17.5K
12:44 282.69 282.83 282.66 282.83 15.6K
12:45 282.83 282.87 282.76 282.81 16.7K
12:46 282.86 283.01 282.86 282.97 14.1K
12:47 282.96 282.97 282.73 282.73 10.2K
12:48 282.71 282.80 282.71 282.79 8.8K
12:49 282.79 282.81 282.77 282.77 7.7K
12:50 282.77 282.77 282.64 282.64 15.7K
12:51 282.63 282.74 282.63 282.69 5.6K
12:52 282.69 282.94 282.69 282.94 12.9K
12:53 282.95 283.20 282.95 283.12 8.2K
12:54 283.10 283.13 283.09 283.13 7.1K
12:55 283.11 283.25 283.11 283.25 10.3K
12:56 283.34 283.35 283.25 283.25 9.6K
12:57 283.31 283.31 283.17 283.18 6.7K
12:58 283.17 283.17 283.13 283.15 10.8K
12:59 283.15 283.21 283.15 283.20 10.1K
13:00 283.20 283.40 283.20 283.32 18.3K
13:01 283.52 283.58 283.44 283.58 9.9K
13:02 283.58 283.65 283.50 283.61 18.5K
13:03 283.66 283.66 283.45 283.45 14.2K
13:04 283.45 283.50 283.38 283.39 9.7K
13:05 283.38 283.42 283.27 283.40 20.0K
13:06 283.42 283.43 283.32 283.36 9.3K
13:07 283.39 283.57 283.38 283.56 9.4K
13:08 283.52 283.52 283.41 283.49 7.7K
13:09 283.49 283.49 283.37 283.43 23.1K
13:10 283.44 283.47 283.37 283.44 8.3K
13:11 283.44 283.54 283.44 283.48 8.7K
13:12 283.55 283.61 283.51 283.57 18.0K
13:13 283.58 283.82 283.58 283.82 8.6K
13:14 283.82 283.83 283.75 283.80 7.1K
13:15 283.79 283.94 283.79 283.94 9.4K
13:16 283.93 283.94 283.90 283.94 7.4K
13:17 283.92 283.92 283.82 283.83 4.4K
13:18 283.83 283.91 283.83 283.91 10.0K
13:19 283.99 283.99 283.94 283.94 11.6K
13:20 283.94 284.00 283.86 284.00 19.5K
13:21 284.00 284.03 283.94 284.03 17.0K
13:22 284.03 284.11 284.03 284.11 4.8K
13:23 284.11 284.14 284.05 284.10 6.3K
13:24 284.11 284.15 284.11 284.12 12.2K
13:25 284.12 284.12 284.04 284.04 8.4K
13:26 284.04 284.04 284.00 284.03 8.2K
13:27 284.03 284.04 283.91 283.91 13.3K
13:28 283.91 283.91 283.80 283.85 19.9K
13:29 283.79 283.79 283.73 283.73 17.0K
13:30 283.73 283.79 283.67 283.71 12.0K
13:31 283.71 283.81 283.71 283.79 10.4K
13:32 283.77 283.98 283.77 283.94 21.6K
13:33 283.93 283.95 283.86 283.86 6.9K
13:34 283.87 283.98 283.87 283.98 8.8K
13:35 283.98 283.99 283.91 283.98 9.4K
13:36 283.97 284.07 283.97 284.06 16.4K
13:37 284.06 284.09 283.96 283.96 17.5K
13:38 283.96 283.97 283.91 283.95 8.5K
13:39 283.95 284.24 283.95 284.24 36.0K
13:40 284.22 284.46 284.21 284.46 5.2K
13:41 284.46 284.46 284.24 284.28 12.2K
13:42 284.28 284.30 284.24 284.30 6.6K
13:43 284.30 284.30 284.13 284.13 23.9K
13:44 284.10 284.23 284.10 284.23 6.1K
13:45 284.23 284.23 284.09 284.23 26.8K
13:46 284.23 284.32 284.23 284.32 10.8K
13:47 284.32 284.40 284.18 284.18 16.2K
13:48 284.14 284.20 284.13 284.18 13.4K
13:49 284.32 284.32 284.26 284.26 5.1K
13:50 284.32 284.32 284.22 284.25 12.4K
13:51 284.25 284.38 284.21 284.21 10.2K
13:52 284.21 284.38 284.21 284.34 8.7K
13:53 284.33 284.37 284.33 284.37 9.4K
13:54 284.37 284.41 284.37 284.41 6.7K
13:55 284.42 284.51 284.19 284.19 32.5K
13:56 284.12 284.27 284.06 284.12 7.4K
13:57 284.12 284.14 284.12 284.14 9.4K
13:58 284.08 284.16 284.08 284.09 8.9K
13:59 284.13 284.13 283.95 283.99 28.9K
14:00 283.99 284.02 283.89 284.00 44.7K
14:01 284.01 284.14 284.01 284.04 19.5K
14:02 284.04 284.07 284.01 284.01 7.2K
14:03 284.01 284.03 283.99 283.99 9.7K
14:04 283.99 283.99 283.92 283.97 21.6K
14:05 283.98 283.98 283.86 283.98 15.0K
14:06 283.98 283.98 283.92 283.92 12.5K
14:07 283.92 283.99 283.86 283.96 18.5K
14:08 283.93 283.93 283.80 283.85 15.1K
14:09 283.85 283.86 283.76 283.82 11.4K
14:10 283.83 283.88 283.82 283.88 17.4K
14:11 283.80 283.80 283.68 283.80 23.8K
14:12 283.80 283.80 283.66 283.67 21.5K
14:13 283.66 283.66 283.59 283.59 11.4K
14:14 283.58 283.63 283.49 283.50 17.1K
14:15 283.54 283.59 283.46 283.52 22.6K
14:16 283.45 283.47 283.39 283.40 18.6K
14:17 283.40 283.44 283.33 283.33 23.0K
14:18 283.33 283.49 283.32 283.45 15.6K
14:19 283.45 283.45 283.43 283.43 6.9K
14:20 283.45 283.57 283.45 283.57 25.1K
14:21 283.57 283.66 283.56 283.62 10.6K
14:22 283.58 283.62 283.56 283.57 19.6K
14:23 283.60 283.62 283.60 283.60 7.5K
14:24 283.56 283.56 283.40 283.48 43.1K
14:25 283.48 283.48 283.28 283.32 25.1K
14:26 283.32 283.33 283.24 283.24 16.7K
14:27 283.24 283.24 283.16 283.16 23.0K
14:28 283.16 283.16 283.07 283.12 19.1K
14:29 283.12 283.12 282.95 282.98 34.8K
14:30 282.96 282.96 282.70 282.70 15.9K
14:31 282.65 282.75 282.63 282.64 10.4K
14:32 282.58 282.58 282.41 282.46 21.0K
14:33 282.46 282.46 282.22 282.23 22.7K
14:34 282.18 282.30 282.13 282.30 22.9K
14:35 282.26 282.50 282.26 282.50 19.5K
14:36 282.48 282.48 282.27 282.28 14.7K
14:37 282.28 282.43 282.27 282.35 19.1K
14:38 282.36 282.52 282.36 282.45 15.9K
14:39 282.46 282.46 282.24 282.31 18.7K
14:40 282.29 282.29 282.04 282.04 15.0K
14:41 282.01 282.03 281.85 281.89 24.5K
14:42 281.89 282.13 281.88 282.06 30.1K
14:43 282.09 282.29 282.08 282.29 14.1K
14:44 282.29 282.47 282.25 282.47 13.0K
14:45 282.48 282.58 282.43 282.58 18.2K
14:46 282.58 282.68 282.45 282.52 17.8K
14:47 282.47 282.58 282.44 282.44 14.4K
14:48 282.43 282.43 282.17 282.17 14.9K
14:49 282.16 282.27 282.15 282.21 14.5K
14:50 282.23 282.23 282.08 282.12 25.0K
14:51 282.11 282.32 282.11 282.31 13.8K
14:52 282.39 282.48 282.39 282.40 16.1K
14:53 282.36 282.37 282.17 282.25 33.5K
14:54 282.26 282.47 282.26 282.43 16.5K
14:55 282.40 282.41 282.38 282.38 8.0K
14:56 282.39 282.47 282.38 282.47 17.4K
14:57 282.47 282.47 282.25 282.25 23.0K
14:58 282.24 282.31 282.18 282.30 24.8K
14:59 282.30 282.30 282.18 282.18 15.3K
15:00 282.09 282.12 281.94 282.00 18.6K
15:01 282.00 282.00 281.75 281.80 43.1K
15:02 281.85 281.86 281.70 281.71 17.7K
15:03 281.59 281.65 281.58 281.58 16.0K
15:04 281.61 281.70 281.58 281.70 27.3K
15:05 281.70 281.71 281.49 281.51 29.9K
15:06 281.51 281.56 281.46 281.50 49.1K
15:07 281.49 281.82 281.49 281.80 15.2K
15:08 281.79 281.79 281.71 281.74 19.0K
15:09 281.72 281.73 281.61 281.70 65.0K
15:10 281.69 281.77 281.68 281.68 18.4K
15:11 281.69 281.74 281.62 281.65 28.1K
15:12 281.70 281.70 281.60 281.63 19.9K
15:13 281.63 281.68 281.52 281.52 24.3K
15:14 281.49 281.63 281.35 281.63 28.4K
15:15 281.58 281.69 281.48 281.53 37.6K
15:16 281.51 281.57 281.51 281.54 23.0K
15:17 281.57 281.69 281.56 281.59 42.3K
15:18 281.57 281.68 281.53 281.62 78.7K
15:19 281.63 281.73 281.60 281.73 24.1K
15:20 281.63 281.85 281.63 281.84 51.7K
15:21 281.85 282.14 281.85 282.14 47.0K
15:22 282.15 282.31 282.10 282.31 47.1K
15:23 282.27 282.28 282.11 282.17 31.5K
15:24 282.13 282.17 281.98 282.01 34.3K
15:25 282.10 282.11 282.01 282.01 39.2K
15:26 282.04 282.08 281.86 281.93 32.3K
15:27 281.90 281.97 281.71 281.71 36.3K
15:28 281.83 281.83 281.53 281.53 35.8K
15:29 281.58 281.58 281.34 281.34 23.8K
15:30 281.40 281.60 281.32 281.59 54.9K
15:31 281.51 281.69 281.50 281.68 25.1K
15:32 281.67 281.80 281.60 281.72 26.0K
15:33 281.77 281.87 281.66 281.77 25.9K
15:34 281.83 281.97 281.70 281.71 30.2K
15:35 281.75 282.03 281.75 281.95 30.2K
15:36 281.99 281.99 281.76 281.76 36.6K
15:37 281.76 281.86 281.76 281.84 42.2K
15:38 281.75 282.01 281.75 281.96 44.0K
15:39 281.98 281.98 281.68 281.68 44.0K
15:40 281.59 281.66 281.59 281.66 33.1K
15:41 281.57 281.57 281.44 281.45 31.3K
15:42 281.56 281.61 281.41 281.45 42.9K
15:43 281.44 281.59 281.41 281.59 54.4K
15:44 281.65 281.65 281.53 281.61 39.3K
15:45 281.52 281.63 281.52 281.63 44.1K
15:46 281.57 281.66 281.45 281.63 45.5K
15:47 281.62 281.70 281.54 281.66 41.2K
15:48 281.69 281.72 281.60 281.72 58.4K
15:49 281.77 281.77 281.50 281.50 41.3K
15:50 281.42 281.56 281.42 281.44 92.2K
15:51 281.38 281.49 281.37 281.47 57.8K
15:52 281.50 281.50 281.34 281.38 82.9K
15:53 281.37 281.37 281.15 281.20 81.5K
15:54 281.21 281.21 280.94 280.94 101.9K
15:55 280.89 280.89 280.78 280.87 162.8K
15:56 280.73 280.86 280.66 280.82 134.6K
15:57 280.79 280.87 280.77 280.79 172.9K
15:58 280.77 280.85 280.71 280.78 193.2K
15:59 280.76 280.84 280.68 280.68 434.0K
16:00 280.82 280.82 280.77 280.77 3,063.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available