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
09:30 279.80 279.89 279.49 279.70 246.6K
09:31 279.77 279.83 279.20 279.20 71.2K
09:32 278.94 279.39 278.14 278.14 102.0K
09:33 277.67 277.93 277.04 277.04 70.5K
09:34 276.78 276.78 275.97 276.03 111.8K
09:35 275.88 276.90 275.88 276.32 91.1K
09:36 276.32 276.52 275.97 276.52 84.5K
09:37 276.43 277.43 276.43 277.16 52.5K
09:38 276.72 276.85 276.53 276.53 70.4K
09:39 276.61 277.10 276.61 277.01 39.0K
09:40 277.16 277.20 276.68 276.78 43.2K
09:41 276.74 277.08 276.42 276.42 35.7K
09:42 276.03 276.44 275.65 275.65 44.4K
09:43 275.82 276.39 275.82 276.22 57.0K
09:44 276.10 276.14 275.83 276.14 50.8K
09:45 275.95 276.79 275.90 276.79 44.8K
09:46 276.80 276.89 276.68 276.68 28.9K
09:47 276.67 276.70 276.46 276.66 55.1K
09:48 276.53 276.77 276.34 276.77 73.0K
09:49 276.61 276.61 276.03 276.03 41.9K
09:50 275.82 276.12 275.74 276.12 43.7K
09:51 275.83 276.14 275.78 276.13 26.0K
09:52 276.22 276.72 276.20 276.64 52.1K
09:53 276.56 276.82 276.06 276.16 23.6K
09:54 276.17 276.17 275.85 275.85 35.3K
09:55 275.85 275.85 275.56 275.78 25.1K
09:56 275.70 275.79 275.55 275.76 43.5K
09:57 275.68 275.98 275.68 275.74 33.4K
09:58 275.70 276.18 275.68 276.10 24.8K
09:59 276.13 276.60 275.96 276.48 19.9K
10:00 276.61 276.89 276.44 276.89 40.6K
10:01 277.08 277.25 276.98 277.11 42.8K
10:02 277.13 277.83 277.13 277.36 36.0K
10:03 277.35 277.35 276.98 277.01 34.1K
10:04 276.98 277.25 276.98 277.25 19.3K
10:05 277.24 277.24 277.04 277.08 17.7K
10:06 277.09 277.53 277.09 277.53 17.9K
10:07 277.47 277.72 277.47 277.72 17.2K
10:08 277.76 278.01 277.76 277.97 26.8K
10:09 278.02 278.31 277.95 278.31 36.9K
10:10 278.26 278.38 278.16 278.38 27.6K
10:11 278.39 278.66 278.35 278.36 22.6K
10:12 278.42 278.68 278.42 278.68 28.4K
10:13 278.65 279.04 278.54 279.04 29.8K
10:14 279.00 279.24 279.00 279.24 26.2K
10:15 279.14 279.24 279.04 279.14 30.8K
10:16 279.14 279.14 278.33 278.33 37.6K
10:17 278.33 278.33 277.99 278.02 21.7K
10:18 278.11 278.49 278.11 278.46 36.0K
10:19 278.47 278.61 278.32 278.32 19.8K
10:20 278.32 278.54 278.18 278.54 24.7K
10:21 278.46 278.46 278.28 278.41 10.7K
10:22 278.41 278.44 278.31 278.42 11.8K
10:23 278.42 278.56 278.36 278.50 15.4K
10:24 278.43 278.53 278.43 278.50 16.0K
10:25 278.50 278.57 278.40 278.47 11.0K
10:26 278.47 278.69 278.47 278.60 9.6K
10:27 278.60 278.74 278.41 278.52 24.2K
10:28 278.65 278.65 278.52 278.63 11.8K
10:29 278.61 278.82 278.55 278.78 14.5K
10:30 278.74 278.83 278.54 278.83 17.5K
10:31 278.80 279.02 278.74 278.98 14.3K
10:32 278.98 278.98 278.64 278.72 16.8K
10:33 278.69 278.69 278.42 278.51 13.3K
10:34 278.50 278.67 278.38 278.67 26.1K
10:35 278.65 278.65 278.34 278.47 18.2K
10:36 278.77 278.77 278.55 278.63 20.5K
10:37 278.62 278.78 278.46 278.75 10.9K
10:38 278.77 278.96 278.77 278.92 18.2K
10:39 278.92 278.97 278.67 278.70 40.6K
10:40 278.74 278.80 278.72 278.72 10.3K
10:41 278.72 278.81 278.70 278.71 25.5K
10:42 278.44 278.49 278.42 278.43 19.3K
10:43 278.43 278.56 278.42 278.42 23.9K
10:44 278.41 278.47 278.20 278.39 9.9K
10:45 278.28 278.44 278.28 278.40 24.1K
10:46 278.51 278.72 278.51 278.66 27.7K
10:47 278.66 278.76 278.40 278.40 30.9K
10:48 278.37 278.49 278.28 278.28 26.7K
10:49 278.26 278.34 278.22 278.28 17.5K
10:50 278.52 278.72 278.42 278.68 15.2K
10:51 278.68 278.68 278.49 278.62 12.7K
10:52 278.62 278.66 278.55 278.55 12.3K
10:53 278.43 278.53 278.37 278.53 10.4K
10:54 278.62 278.62 278.32 278.32 15.6K
10:55 278.37 278.46 278.33 278.46 13.7K
10:56 278.45 278.47 278.26 278.27 9.2K
10:57 278.30 278.48 278.30 278.48 17.9K
10:58 278.46 278.52 278.42 278.50 15.0K
10:59 278.50 278.68 278.50 278.68 24.2K
11:00 278.68 278.68 278.48 278.50 14.8K
11:01 278.53 278.74 278.52 278.60 17.8K
11:02 278.60 278.86 278.60 278.80 26.9K
11:03 278.74 278.80 278.66 278.74 14.9K
11:04 278.74 278.75 278.73 278.73 14.0K
11:05 278.75 278.86 278.64 278.65 41.3K
11:06 278.65 278.71 278.52 278.52 29.9K
11:07 278.55 278.62 278.48 278.52 16.8K
11:08 278.57 278.57 278.24 278.24 15.4K
11:09 278.32 278.39 278.26 278.26 25.7K
11:10 278.27 278.29 278.20 278.22 10.0K
11:11 278.22 278.22 277.83 277.83 22.6K
11:12 277.75 277.75 277.59 277.74 13.7K
11:13 277.64 277.84 277.64 277.84 14.8K
11:14 277.82 277.82 277.73 277.80 10.3K
11:15 277.74 277.74 277.62 277.66 23.1K
11:16 277.66 277.66 277.11 277.30 26.1K
11:17 277.19 277.42 277.19 277.31 43.2K
11:18 277.31 277.48 277.31 277.48 17.8K
11:19 277.43 277.53 277.43 277.46 14.2K
11:20 277.46 277.56 277.45 277.56 11.5K
11:21 277.57 277.72 277.57 277.68 14.4K
11:22 277.66 277.66 277.41 277.48 30.6K
11:23 277.48 277.48 277.30 277.30 21.4K
11:24 277.29 277.29 277.00 277.00 19.1K
11:25 277.03 277.13 276.93 277.11 15.8K
11:26 277.03 277.04 276.97 276.99 22.4K
11:27 276.98 277.20 276.98 277.12 43.1K
11:28 277.12 277.17 276.92 276.92 18.2K
11:29 276.91 277.03 276.86 276.92 17.6K
11:30 276.88 276.95 276.88 276.95 14.0K
11:31 276.96 277.00 276.95 277.00 18.7K
11:32 277.00 277.32 277.00 277.32 12.6K
11:33 277.33 277.46 277.33 277.42 13.6K
11:34 277.43 277.50 277.41 277.44 21.2K
11:35 277.50 277.50 277.37 277.37 18.8K
11:36 277.44 277.67 277.44 277.49 18.1K
11:37 277.62 277.77 277.58 277.74 8.3K
11:38 277.76 277.86 277.76 277.81 10.3K
11:39 277.81 277.81 277.69 277.69 14.1K
11:40 277.66 277.94 277.66 277.89 20.6K
11:41 277.93 277.93 277.85 277.89 10.1K
11:42 277.80 277.80 277.78 277.78 7.4K
11:43 277.78 277.89 277.78 277.86 8.7K
11:44 277.89 277.93 277.74 277.93 11.4K
11:45 277.93 277.96 277.89 277.89 7.7K
11:46 277.88 278.04 277.88 278.04 16.8K
11:47 278.06 278.22 278.06 278.15 16.6K
11:48 278.34 278.40 278.34 278.39 12.4K
11:49 278.41 278.42 278.36 278.37 15.4K
11:50 278.37 278.41 278.28 278.29 11.5K
11:51 278.30 278.30 278.16 278.16 12.2K
11:52 278.14 278.36 278.14 278.36 23.7K
11:53 278.36 278.37 278.27 278.27 12.8K
11:54 278.26 278.39 278.26 278.38 11.0K
11:55 278.38 278.38 278.22 278.26 12.7K
11:56 278.26 278.26 278.18 278.18 10.6K
11:57 278.12 278.12 277.97 277.98 21.0K
11:58 277.99 278.12 277.99 278.12 11.1K
11:59 278.13 278.23 278.05 278.05 15.9K
12:00 278.05 278.10 278.01 278.06 18.1K
12:01 278.08 278.33 278.08 278.33 13.4K
12:02 278.32 278.33 278.04 278.08 15.4K
12:03 278.08 278.11 277.94 277.97 13.8K
12:04 277.97 277.98 277.87 277.87 12.7K
12:05 277.87 277.90 277.84 277.90 62.6K
12:06 277.87 277.90 277.82 277.86 23.5K
12:07 277.88 278.19 277.88 278.19 20.4K
12:08 278.19 278.19 278.11 278.14 9.5K
12:09 278.13 278.14 278.05 278.08 12.4K
12:10 278.16 278.24 278.08 278.23 12.3K
12:11 278.24 278.35 278.19 278.19 11.3K
12:12 278.19 278.37 278.19 278.37 12.2K
12:13 278.33 278.33 278.22 278.23 8.0K
12:14 278.23 278.30 278.22 278.28 16.4K
12:15 278.29 278.33 278.14 278.14 17.7K
12:16 278.15 278.32 278.11 278.32 12.5K
12:17 278.32 278.38 278.31 278.31 10.5K
12:18 278.34 278.37 278.29 278.35 10.2K
12:19 278.33 278.37 278.21 278.30 12.8K
12:20 278.30 278.31 278.22 278.22 10.7K
12:21 278.22 278.23 278.18 278.19 10.9K
12:22 278.19 278.19 278.05 278.11 10.3K
12:23 278.11 278.11 277.64 277.64 38.5K
12:24 277.61 277.69 277.50 277.56 31.5K
12:25 277.56 277.61 277.50 277.50 14.7K
12:26 277.50 277.55 277.46 277.50 14.4K
12:27 277.50 277.51 277.41 277.45 13.1K
12:28 277.45 277.55 277.43 277.43 13.5K
12:29 277.43 277.48 277.41 277.48 16.3K
12:30 277.44 277.44 277.35 277.35 25.6K
12:31 277.35 277.35 277.17 277.28 48.1K
12:32 277.27 277.34 277.23 277.26 24.9K
12:33 277.25 277.37 277.25 277.31 13.2K
12:34 277.31 277.32 277.20 277.28 11.6K
12:35 277.20 277.27 277.20 277.22 18.2K
12:36 277.22 277.24 276.94 276.94 17.3K
12:37 276.94 277.10 276.93 277.09 16.0K
12:38 277.02 277.11 277.02 277.11 10.4K
12:39 277.04 277.09 277.03 277.08 13.3K
12:40 277.08 277.10 277.01 277.01 11.0K
12:41 277.02 277.02 276.73 276.80 18.1K
12:42 276.80 276.80 276.60 276.60 16.2K
12:43 276.57 276.60 276.44 276.44 31.0K
12:44 276.43 276.51 276.41 276.50 19.4K
12:45 276.54 276.63 276.51 276.54 23.7K
12:46 276.54 276.54 276.18 276.18 20.8K
12:47 276.18 276.39 276.18 276.39 11.6K
12:48 276.41 276.48 276.38 276.48 20.5K
12:49 276.48 276.48 276.09 276.17 21.5K
12:50 276.16 276.16 276.08 276.08 12.3K
12:51 276.09 276.26 276.05 276.24 25.7K
12:52 276.10 276.22 276.10 276.22 14.6K
12:53 276.32 276.54 276.31 276.54 14.2K
12:54 276.52 276.52 276.39 276.43 15.5K
12:55 276.43 276.43 276.26 276.35 13.4K
12:56 276.35 276.36 276.31 276.33 21.8K
12:57 276.33 276.54 276.32 276.38 13.3K
12:58 276.38 276.38 276.02 276.11 19.0K
12:59 276.19 276.32 276.09 276.23 11.4K
13:00 276.13 276.36 276.13 276.20 13.7K
13:01 276.32 276.33 276.28 276.32 10.9K
13:02 276.32 276.50 276.30 276.40 13.6K
13:03 276.40 276.40 276.31 276.32 9.4K
13:04 276.22 276.34 276.16 276.16 11.7K
13:05 276.15 276.23 276.12 276.20 7.2K
13:06 276.21 276.33 276.15 276.26 8.6K
13:07 276.26 276.26 276.07 276.07 15.3K
13:08 276.22 276.28 276.22 276.28 14.0K
13:09 276.21 276.35 276.18 276.35 14.8K
13:10 276.37 276.37 276.22 276.33 20.3K
13:11 276.28 276.28 276.25 276.25 9.2K
13:12 276.25 276.35 276.23 276.35 12.2K
13:13 276.34 276.34 276.24 276.33 10.5K
13:14 276.18 276.39 276.17 276.38 21.0K
13:15 276.37 276.44 276.32 276.33 15.5K
13:16 276.36 276.47 275.98 276.05 50.4K
13:17 276.01 276.03 275.79 275.96 32.7K
13:18 275.96 275.96 275.82 275.83 10.6K
13:19 275.90 275.90 275.48 275.64 41.6K
13:20 275.64 275.68 275.64 275.68 10.1K
13:21 275.69 275.80 275.59 275.59 19.3K
13:22 275.57 275.74 275.57 275.65 14.8K
13:23 275.79 275.86 275.55 275.55 45.2K
13:24 275.54 275.67 275.51 275.56 10.2K
13:25 275.50 275.77 275.50 275.77 15.6K
13:26 275.79 275.83 275.72 275.80 22.7K
13:27 275.80 276.12 275.80 276.05 21.1K
13:28 276.05 276.36 275.98 276.36 32.5K
13:29 276.26 276.65 276.26 276.65 21.3K
13:30 276.65 276.65 276.39 276.56 21.4K
13:31 276.58 276.60 276.58 276.60 8.4K
13:32 276.61 276.62 276.55 276.62 13.3K
13:33 276.62 276.62 276.50 276.52 14.5K
13:34 276.52 276.67 276.48 276.67 24.8K
13:35 276.74 276.77 276.64 276.64 23.4K
13:36 276.65 276.79 276.64 276.77 20.6K
13:37 276.77 277.01 276.74 277.01 17.5K
13:38 277.02 277.17 276.97 277.17 36.7K
13:39 277.11 277.11 276.99 277.05 16.5K
13:40 277.05 277.26 276.86 276.86 32.8K
13:41 276.83 276.87 276.81 276.81 13.7K
13:42 276.74 276.76 276.59 276.70 21.2K
13:43 276.70 276.71 276.54 276.58 11.9K
13:44 276.57 276.88 276.57 276.87 21.6K
13:45 276.88 276.88 276.65 276.65 21.5K
13:46 276.65 276.80 276.65 276.80 13.9K
13:47 276.88 276.89 276.82 276.82 16.1K
13:48 276.82 276.82 276.52 276.52 16.4K
13:49 276.52 276.65 276.50 276.50 11.5K
13:50 276.62 276.62 276.22 276.34 34.5K
13:51 276.35 276.35 276.23 276.27 34.8K
13:52 276.18 276.45 276.18 276.39 32.9K
13:53 276.39 276.44 276.33 276.33 8.4K
13:54 276.27 276.34 276.23 276.23 12.2K
13:55 276.23 276.30 276.05 276.13 41.9K
13:56 276.16 276.24 275.92 275.93 24.8K
13:57 275.93 276.01 275.93 275.95 21.6K
13:58 275.95 275.96 275.60 275.60 48.4K
13:59 275.61 275.61 275.47 275.52 16.8K
14:00 275.53 275.73 275.53 275.73 37.1K
14:01 275.73 276.00 275.73 276.00 15.3K
14:02 275.91 275.91 275.74 275.88 13.4K
14:03 275.88 275.88 275.52 275.52 21.2K
14:04 275.50 275.58 275.48 275.55 27.5K
14:05 275.55 275.68 275.55 275.59 16.6K
14:06 275.61 275.73 275.61 275.73 11.2K
14:07 275.77 275.83 275.66 275.73 13.2K
14:08 275.72 275.72 275.54 275.57 15.2K
14:09 275.63 275.63 275.50 275.51 11.6K
14:10 275.62 275.63 275.50 275.50 20.8K
14:11 275.49 275.62 275.49 275.61 17.8K
14:12 275.61 275.61 275.50 275.53 12.8K
14:13 275.53 275.53 275.34 275.34 19.1K
14:14 275.35 275.38 275.33 275.33 16.9K
14:15 275.33 275.52 275.33 275.45 20.6K
14:16 275.45 275.61 275.45 275.61 19.6K
14:17 275.57 275.57 275.42 275.43 8.1K
14:18 275.48 275.57 275.45 275.55 17.7K
14:19 275.58 275.88 275.57 275.88 26.7K
14:20 275.87 275.87 275.68 275.76 23.5K
14:21 275.76 275.76 275.51 275.51 18.5K
14:22 275.48 275.48 275.41 275.41 12.6K
14:23 275.53 275.69 275.47 275.69 19.7K
14:24 275.70 275.72 275.60 275.67 7.7K
14:25 275.68 275.78 275.58 275.78 17.4K
14:26 275.78 275.84 275.72 275.73 14.6K
14:27 275.80 275.88 275.80 275.85 22.7K
14:28 275.87 275.89 275.82 275.83 22.7K
14:29 275.82 275.92 275.82 275.88 20.4K
14:30 275.91 275.94 275.70 275.94 43.8K
14:31 275.88 276.04 275.86 276.04 25.4K
14:32 275.98 276.09 275.97 276.09 10.5K
14:33 276.05 276.30 276.05 276.30 20.1K
14:34 276.31 276.40 276.24 276.36 25.0K
14:35 276.37 276.45 276.34 276.45 16.8K
14:36 276.45 276.66 276.45 276.57 23.2K
14:37 276.57 276.81 276.57 276.81 26.2K
14:38 276.81 276.91 276.80 276.90 13.6K
14:39 276.90 277.07 276.89 277.00 20.4K
14:40 276.98 276.98 276.81 276.85 20.2K
14:41 276.84 277.08 276.84 277.08 13.0K
14:42 277.09 277.25 277.09 277.25 12.0K
14:43 277.18 277.18 276.93 277.10 39.3K
14:44 277.10 277.10 277.07 277.08 11.6K
14:45 277.08 277.08 276.89 277.01 19.8K
14:46 277.01 277.06 276.96 277.02 14.0K
14:47 277.08 277.12 276.94 276.96 29.9K
14:48 276.99 277.21 276.99 277.21 16.1K
14:49 277.21 277.25 277.14 277.24 9.8K
14:50 277.24 277.27 277.17 277.17 25.6K
14:51 277.16 277.16 277.05 277.05 19.5K
14:52 277.05 277.05 276.95 276.95 9.0K
14:53 277.06 277.09 276.79 276.89 25.1K
14:54 276.89 277.10 276.89 277.05 18.3K
14:55 277.04 277.09 277.04 277.09 13.1K
14:56 277.09 277.13 277.05 277.11 22.9K
14:57 277.12 277.43 277.12 277.26 58.5K
14:58 277.20 277.20 277.05 277.05 19.2K
14:59 277.06 277.14 277.05 277.13 20.7K
15:00 277.12 277.38 277.11 277.33 67.7K
15:01 277.32 277.41 277.20 277.20 32.7K
15:02 277.22 277.31 277.17 277.30 24.1K
15:03 277.17 277.34 277.13 277.34 19.5K
15:04 277.28 277.54 277.26 277.49 16.0K
15:05 277.54 277.58 277.49 277.58 36.5K
15:06 277.52 277.68 277.50 277.68 21.7K
15:07 277.66 277.71 277.64 277.64 14.3K
15:08 277.64 277.99 277.64 277.97 28.7K
15:09 278.04 278.10 277.92 278.00 20.6K
15:10 278.01 278.01 277.96 277.98 16.6K
15:11 278.04 278.04 277.77 277.90 44.9K
15:12 277.91 278.10 277.86 278.02 31.5K
15:13 277.97 278.32 277.97 278.17 45.0K
15:14 278.16 278.27 278.16 278.27 32.5K
15:15 278.27 278.31 278.21 278.31 20.7K
15:16 278.30 278.36 278.22 278.36 38.1K
15:17 278.33 278.36 278.14 278.19 24.5K
15:18 278.21 278.21 278.14 278.20 26.2K
15:19 278.17 278.17 277.99 277.99 42.2K
15:20 277.88 277.99 277.85 277.94 27.9K
15:21 277.93 277.94 277.70 277.72 31.0K
15:22 277.72 277.86 277.49 277.63 31.4K
15:23 277.62 277.90 277.45 277.90 39.8K
15:24 277.83 277.83 277.73 277.74 47.6K
15:25 277.74 277.99 277.74 277.99 33.9K
15:26 277.96 278.01 277.96 278.01 21.0K
15:27 278.01 278.23 278.01 278.17 41.1K
15:28 278.17 278.38 278.17 278.25 38.4K
15:29 278.20 278.33 278.20 278.33 41.9K
15:30 278.29 278.29 278.20 278.21 27.0K
15:31 278.27 278.29 278.19 278.27 29.1K
15:32 278.33 278.38 278.25 278.31 38.0K
15:33 278.48 278.48 278.34 278.39 26.9K
15:34 278.39 278.39 277.92 277.95 55.9K
15:35 277.94 278.04 277.92 277.94 33.8K
15:36 277.92 278.00 277.88 277.97 33.9K
15:37 278.12 278.14 278.04 278.09 58.2K
15:38 278.02 278.14 277.93 278.14 33.4K
15:39 278.22 278.44 278.22 278.35 50.3K
15:40 278.33 278.57 278.30 278.57 61.5K
15:41 278.58 278.58 278.41 278.58 40.9K
15:42 278.63 278.64 278.53 278.53 30.5K
15:43 278.63 278.83 278.63 278.75 32.1K
15:44 278.76 278.76 278.60 278.62 54.2K
15:45 278.64 278.72 278.61 278.72 34.3K
15:46 278.73 278.74 278.65 278.71 55.9K
15:47 278.72 278.82 278.61 278.82 50.6K
15:48 278.82 278.98 278.82 278.96 47.2K
15:49 278.92 278.93 278.76 278.77 71.0K
15:50 279.04 279.04 278.81 278.87 138.3K
15:51 278.83 278.88 278.74 278.83 107.1K
15:52 278.86 279.06 278.79 278.97 84.1K
15:53 279.04 279.22 279.04 279.16 123.4K
15:54 279.32 279.35 279.09 279.32 283.8K
15:55 279.62 280.00 279.57 280.00 237.7K
15:56 280.01 280.18 279.93 279.93 252.0K
15:57 279.87 280.06 279.86 280.06 199.4K
15:58 280.08 280.30 280.08 280.30 224.4K
15:59 280.32 280.41 280.15 280.15 531.5K
16:00 280.27 280.27 280.18 280.18 6,248.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available