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
09:30 281.60 281.70 280.20 280.24 266.0K
09:31 280.77 281.00 280.37 280.37 39.1K
09:32 280.91 280.91 280.19 280.89 50.9K
09:33 280.77 280.77 279.59 279.59 46.6K
09:34 279.63 279.63 278.90 278.90 20.0K
09:35 278.89 279.11 277.75 277.75 42.3K
09:36 277.75 278.66 277.65 278.29 28.7K
09:37 278.15 278.65 278.15 278.63 40.7K
09:38 278.60 279.00 278.27 279.00 30.7K
09:39 278.97 278.97 278.50 278.86 26.7K
09:40 278.78 278.97 278.48 278.70 37.8K
09:41 278.81 278.91 278.51 278.51 29.9K
09:42 278.64 279.00 278.64 278.96 21.6K
09:43 278.96 279.26 278.96 279.26 18.3K
09:44 279.07 279.45 279.07 279.33 20.8K
09:45 279.12 279.31 278.42 278.42 22.6K
09:46 278.39 278.81 278.32 278.81 17.4K
09:47 278.73 279.16 278.73 279.09 29.6K
09:48 279.09 279.65 279.09 279.51 16.1K
09:49 279.56 280.13 279.38 279.95 21.1K
09:50 279.88 279.94 279.63 279.88 29.6K
09:51 279.95 280.05 279.59 279.71 29.7K
09:52 279.63 279.70 279.14 279.14 22.4K
09:53 279.09 279.09 278.85 279.00 19.6K
09:54 278.98 278.98 278.60 278.60 29.6K
09:55 278.66 278.75 278.27 278.35 34.2K
09:56 278.59 278.59 278.22 278.22 28.2K
09:57 278.19 278.19 277.53 277.66 16.6K
09:58 277.74 277.89 277.66 277.79 29.8K
09:59 277.80 277.91 277.59 277.61 14.1K
10:00 277.42 279.15 277.11 279.15 67.7K
10:01 279.10 279.30 278.52 278.56 42.1K
10:02 278.37 278.39 277.49 277.49 39.1K
10:03 277.49 277.70 277.38 277.50 25.9K
10:04 277.46 277.63 277.18 277.63 29.8K
10:05 277.62 277.64 277.44 277.44 16.4K
10:06 277.41 277.61 277.26 277.41 22.8K
10:07 277.36 277.39 277.20 277.39 38.4K
10:08 277.41 277.72 277.37 277.51 15.7K
10:09 277.51 278.37 277.51 278.27 58.5K
10:10 278.22 278.22 277.50 277.50 13.1K
10:11 277.33 277.33 276.85 276.85 36.9K
10:12 277.00 277.13 276.90 276.96 26.3K
10:13 277.01 277.21 276.98 277.11 37.5K
10:14 277.08 277.23 276.95 277.10 35.2K
10:15 277.33 277.35 276.99 277.04 16.4K
10:16 277.33 277.33 276.82 276.82 28.3K
10:17 276.58 276.77 276.48 276.70 34.7K
10:18 276.83 276.90 276.78 276.78 21.8K
10:19 276.86 277.27 276.86 277.19 27.7K
10:20 277.21 277.24 277.00 277.00 38.1K
10:21 277.03 277.20 276.93 276.98 40.8K
10:22 276.89 276.89 276.77 276.82 21.1K
10:23 276.81 276.96 276.56 276.91 45.3K
10:24 276.89 276.98 276.73 276.74 36.8K
10:25 276.85 276.87 276.49 276.49 53.3K
10:26 276.29 276.60 276.20 276.20 38.0K
10:27 276.17 276.30 276.17 276.27 30.9K
10:28 276.26 276.34 276.15 276.32 40.4K
10:29 276.42 276.42 276.14 276.22 15.8K
10:30 276.13 276.66 276.13 276.38 67.6K
10:31 276.56 276.82 276.52 276.82 19.8K
10:32 276.83 277.05 276.68 276.73 23.4K
10:33 276.71 276.77 276.61 276.73 57.6K
10:34 276.66 276.66 276.10 276.31 85.7K
10:35 276.45 276.49 276.31 276.38 24.7K
10:36 276.44 276.63 276.30 276.30 31.7K
10:37 276.35 276.45 275.85 275.95 21.6K
10:38 275.75 275.75 275.27 275.42 30.2K
10:39 275.46 275.59 275.35 275.43 45.1K
10:40 275.58 275.65 275.38 275.42 30.7K
10:41 275.42 275.44 275.14 275.28 39.3K
10:42 275.26 275.48 275.26 275.34 44.8K
10:43 275.25 275.80 275.21 275.72 40.7K
10:44 275.72 276.19 275.72 275.94 31.6K
10:45 275.82 276.07 275.80 276.02 35.7K
10:46 276.09 276.39 276.08 276.24 29.6K
10:47 276.23 276.23 276.06 276.09 14.2K
10:48 276.08 276.12 275.77 275.87 16.2K
10:49 275.86 275.86 275.46 275.49 57.9K
10:50 275.49 275.86 275.49 275.86 21.9K
10:51 275.98 275.98 275.62 275.71 26.5K
10:52 275.85 276.17 275.65 276.17 32.5K
10:53 276.18 276.40 276.11 276.40 24.1K
10:54 276.28 276.49 276.25 276.49 19.9K
10:55 276.49 276.49 276.07 276.25 43.8K
10:56 276.26 276.26 276.07 276.17 28.6K
10:57 276.17 276.17 275.78 275.84 16.6K
10:58 275.92 276.08 275.83 275.95 17.1K
10:59 275.93 276.00 275.62 275.65 22.9K
11:00 275.66 275.83 275.63 275.83 62.7K
11:01 275.96 276.28 275.89 276.06 38.3K
11:02 275.98 275.98 275.70 275.76 21.6K
11:03 275.78 275.96 275.78 275.87 23.7K
11:04 275.85 275.93 275.67 275.75 23.6K
11:05 275.77 276.26 275.77 276.20 18.8K
11:06 276.19 276.41 276.14 276.34 23.6K
11:07 276.46 276.86 276.34 276.72 27.4K
11:08 276.80 276.80 276.55 276.55 17.9K
11:09 276.72 277.16 276.72 277.14 27.6K
11:10 277.13 277.16 276.88 276.88 22.3K
11:11 277.04 277.22 277.04 277.12 17.2K
11:12 277.21 277.58 277.21 277.49 15.5K
11:13 277.49 277.49 277.21 277.28 25.5K
11:14 277.27 277.31 277.15 277.23 18.4K
11:15 277.46 277.63 277.45 277.45 24.7K
11:16 277.54 277.54 277.30 277.36 15.4K
11:17 277.47 277.66 277.47 277.59 23.5K
11:18 277.60 277.60 277.34 277.39 17.4K
11:19 277.39 277.45 277.34 277.34 12.4K
11:20 277.35 277.35 277.25 277.35 14.3K
11:21 277.34 277.37 277.24 277.30 15.8K
11:22 277.36 277.36 277.00 277.24 29.4K
11:23 277.14 277.14 276.74 276.74 17.6K
11:24 276.74 276.83 276.54 276.54 19.8K
11:25 276.51 276.68 276.51 276.54 19.1K
11:26 276.53 276.72 276.53 276.72 14.7K
11:27 276.71 276.72 276.28 276.28 23.0K
11:28 276.29 276.37 276.21 276.35 13.5K
11:29 276.39 276.41 276.10 276.20 19.0K
11:30 276.24 276.33 276.19 276.33 17.4K
11:31 276.35 276.50 276.35 276.43 15.1K
11:32 276.43 276.67 276.43 276.67 13.5K
11:33 276.69 276.69 276.49 276.49 14.1K
11:34 276.49 276.58 276.45 276.45 8.5K
11:35 276.44 276.49 276.43 276.46 8.8K
11:36 276.46 276.56 276.45 276.56 17.0K
11:37 276.48 276.49 276.11 276.12 19.2K
11:38 276.12 276.14 276.01 276.10 6.9K
11:39 276.10 276.24 276.10 276.19 12.6K
11:40 276.19 276.73 276.19 276.65 32.1K
11:41 276.64 276.78 276.54 276.66 17.0K
11:42 276.72 276.86 276.69 276.77 13.7K
11:43 276.75 277.12 276.73 277.06 21.6K
11:44 277.05 277.05 276.76 276.76 11.5K
11:45 276.76 276.99 276.76 276.89 10.4K
11:46 276.70 276.70 276.49 276.66 25.0K
11:47 276.67 276.70 276.43 276.70 25.2K
11:48 276.64 277.07 276.64 276.98 17.8K
11:49 277.07 277.07 276.92 277.02 8.9K
11:50 277.03 277.20 276.96 276.96 7.7K
11:51 277.01 277.01 276.79 276.79 15.6K
11:52 276.79 277.03 276.75 276.86 16.9K
11:53 276.74 276.86 276.60 276.86 16.1K
11:54 276.86 276.87 276.65 276.81 17.4K
11:55 276.70 276.85 276.68 276.68 18.5K
11:56 276.64 276.71 276.51 276.51 15.1K
11:57 276.55 276.59 276.50 276.58 10.0K
11:58 276.58 276.58 276.15 276.15 26.3K
11:59 276.11 276.13 275.95 275.95 16.3K
12:00 276.07 276.07 275.84 275.85 24.7K
12:01 275.80 275.92 275.80 275.88 34.6K
12:02 275.89 276.04 275.89 276.03 57.7K
12:03 276.08 276.08 275.76 275.86 12.3K
12:04 275.82 275.82 275.70 275.70 11.3K
12:05 275.69 275.72 275.61 275.64 14.0K
12:06 275.64 275.75 275.19 275.31 16.8K
12:07 275.31 275.31 274.95 274.95 20.2K
12:08 275.01 275.12 275.01 275.12 14.0K
12:09 275.03 275.03 274.79 274.79 17.0K
12:10 274.80 274.80 274.43 274.50 23.1K
12:11 274.52 274.66 274.52 274.57 12.7K
12:12 274.57 274.83 274.48 274.48 27.2K
12:13 274.48 274.48 274.35 274.35 10.5K
12:14 274.34 274.42 274.11 274.11 30.6K
12:15 274.11 274.40 274.07 274.40 17.7K
12:16 274.49 274.51 274.39 274.42 25.1K
12:17 274.42 274.48 274.29 274.31 9.4K
12:18 274.39 274.46 274.37 274.46 28.2K
12:19 274.42 274.53 274.41 274.43 14.2K
12:20 274.43 274.49 274.23 274.49 15.3K
12:21 274.54 274.55 274.39 274.55 28.8K
12:22 274.55 274.81 274.55 274.80 15.3K
12:23 274.75 274.76 274.66 274.74 12.6K
12:24 274.74 274.74 274.66 274.68 13.3K
12:25 274.73 274.81 274.69 274.81 20.3K
12:26 274.83 275.05 274.77 274.99 20.9K
12:27 274.99 274.99 274.53 274.72 22.5K
12:28 274.81 274.94 274.66 274.69 14.7K
12:29 274.69 274.71 274.61 274.67 14.7K
12:30 274.80 274.94 274.78 274.85 24.7K
12:31 274.85 274.89 274.72 274.72 27.1K
12:32 274.71 274.89 274.69 274.88 23.4K
12:33 274.88 274.88 274.73 274.84 16.5K
12:34 274.89 274.91 274.80 274.84 15.6K
12:35 274.83 274.97 274.76 274.89 18.4K
12:36 275.01 275.11 274.97 275.00 24.2K
12:37 274.99 274.99 274.69 274.81 19.1K
12:38 274.80 274.80 274.38 274.48 21.4K
12:39 274.48 274.67 274.48 274.61 22.7K
12:40 274.61 274.67 274.47 274.49 15.6K
12:41 274.45 274.50 274.39 274.50 19.2K
12:42 274.51 274.68 274.51 274.62 13.7K
12:43 274.87 275.18 274.87 274.98 34.8K
12:44 274.94 274.94 274.60 274.68 15.9K
12:45 274.67 274.77 274.55 274.59 11.0K
12:46 274.59 274.59 274.43 274.43 7.3K
12:47 274.56 274.56 274.43 274.55 15.9K
12:48 274.44 274.55 274.38 274.46 12.6K
12:49 274.48 274.62 274.47 274.48 14.4K
12:50 274.48 274.48 274.31 274.31 12.5K
12:51 274.31 274.45 274.31 274.37 9.9K
12:52 274.38 274.38 274.11 274.14 16.5K
12:53 274.01 274.14 273.76 273.80 19.3K
12:54 273.79 273.86 273.77 273.82 14.0K
12:55 273.82 273.94 273.82 273.86 18.1K
12:56 273.87 273.89 273.80 273.89 16.9K
12:57 273.79 273.79 273.51 273.55 52.1K
12:58 273.55 273.87 273.55 273.77 18.4K
12:59 273.70 273.87 273.70 273.87 14.5K
13:00 273.87 273.95 273.87 273.91 8.8K
13:01 273.88 273.94 273.85 273.86 15.3K
13:02 273.87 273.87 273.42 273.42 20.0K
13:03 273.56 273.66 273.45 273.51 13.2K
13:04 273.67 273.67 273.46 273.55 17.8K
13:05 273.56 273.76 273.56 273.73 29.2K
13:06 273.65 273.66 273.30 273.30 12.2K
13:07 273.37 273.43 273.32 273.38 12.2K
13:08 273.40 273.47 273.28 273.28 15.0K
13:09 273.29 273.34 273.22 273.33 12.0K
13:10 273.35 273.45 273.35 273.38 12.6K
13:11 273.35 273.39 273.23 273.26 16.8K
13:12 273.15 273.21 273.12 273.21 14.7K
13:13 273.21 273.28 273.15 273.18 28.9K
13:14 273.19 273.19 273.06 273.09 21.3K
13:15 273.12 273.14 273.01 273.14 16.3K
13:16 273.23 273.24 273.12 273.12 23.8K
13:17 273.12 273.38 273.12 273.38 23.9K
13:18 273.37 273.48 273.23 273.48 14.6K
13:19 273.29 273.33 273.20 273.29 17.2K
13:20 273.29 273.33 273.25 273.25 11.7K
13:21 273.22 273.23 272.75 272.75 22.3K
13:22 272.75 272.75 272.47 272.64 14.2K
13:23 272.56 272.59 272.40 272.54 20.7K
13:24 272.32 272.61 272.32 272.61 14.8K
13:25 272.59 272.65 272.52 272.52 18.2K
13:26 272.52 272.52 272.30 272.30 16.8K
13:27 272.27 272.39 272.18 272.39 21.9K
13:28 272.39 272.42 272.22 272.26 21.7K
13:29 272.26 272.37 272.25 272.27 30.8K
13:30 272.29 272.68 272.29 272.36 62.4K
13:31 272.39 272.39 272.20 272.31 22.4K
13:32 272.23 272.36 272.11 272.11 15.5K
13:33 272.09 272.15 272.04 272.15 14.0K
13:34 272.18 272.20 271.97 272.01 32.5K
13:35 272.02 272.02 271.75 271.80 16.2K
13:36 271.81 271.92 271.77 271.81 24.7K
13:37 271.78 271.81 271.58 271.64 14.8K
13:38 271.63 271.63 271.51 271.61 27.0K
13:39 271.61 271.96 271.58 271.95 60.0K
13:40 272.04 272.09 272.00 272.01 12.8K
13:41 272.06 272.26 272.06 272.24 28.6K
13:42 272.24 272.37 272.21 272.21 27.8K
13:43 272.12 272.12 272.02 272.03 18.9K
13:44 272.08 272.25 272.07 272.25 20.0K
13:45 272.20 272.27 272.13 272.19 23.6K
13:46 272.32 272.43 272.06 272.43 55.9K
13:47 272.43 272.73 272.43 272.73 21.1K
13:48 272.68 272.81 272.60 272.69 18.3K
13:49 272.74 272.76 272.51 272.51 25.3K
13:50 272.51 272.70 272.46 272.70 24.6K
13:51 272.79 272.79 272.56 272.74 19.4K
13:52 272.94 273.02 272.81 272.92 21.3K
13:53 272.87 272.87 272.67 272.71 19.4K
13:54 272.72 272.86 272.64 272.86 30.6K
13:55 272.99 272.99 272.61 272.69 22.7K
13:56 272.61 272.70 272.55 272.56 22.6K
13:57 272.56 272.60 272.38 272.41 34.5K
13:58 272.30 272.85 272.30 272.85 46.1K
13:59 272.60 272.81 272.60 272.73 11.1K
14:00 272.87 273.31 272.87 273.31 20.0K
14:01 273.24 273.82 273.18 273.80 30.2K
14:02 273.95 274.10 273.80 274.10 15.1K
14:03 274.11 274.37 274.11 274.37 20.7K
14:04 274.38 274.38 274.08 274.12 13.7K
14:05 274.12 274.17 273.93 273.98 19.1K
14:06 273.90 274.03 273.90 274.03 14.1K
14:07 274.11 274.50 274.11 274.50 12.4K
14:08 274.49 274.66 274.49 274.66 12.5K
14:09 274.58 274.63 274.43 274.47 13.7K
14:10 274.46 275.14 274.46 274.92 14.0K
14:11 274.92 275.12 274.90 274.90 29.9K
14:12 274.92 275.06 274.71 274.76 14.1K
14:13 274.76 275.04 274.66 275.04 18.9K
14:14 275.02 275.13 274.89 275.06 43.0K
14:15 275.08 275.09 274.82 274.85 27.7K
14:16 274.96 275.14 274.96 275.02 39.4K
14:17 275.05 275.16 274.99 275.06 21.3K
14:18 275.06 275.24 275.06 275.20 23.9K
14:19 275.26 275.40 275.26 275.40 15.3K
14:20 275.51 275.65 275.28 275.65 21.0K
14:21 275.52 275.74 275.48 275.63 17.2K
14:22 275.83 275.90 275.81 275.87 16.9K
14:23 275.87 276.09 275.84 275.84 25.0K
14:24 275.84 276.01 275.65 275.79 28.4K
14:25 275.74 275.83 275.70 275.81 41.5K
14:26 275.82 275.98 275.73 275.98 19.7K
14:27 275.97 275.97 275.60 275.76 28.0K
14:28 275.67 275.89 275.67 275.85 14.8K
14:29 275.84 275.88 275.62 275.78 14.2K
14:30 275.66 275.69 275.15 275.15 34.0K
14:31 275.13 275.61 275.13 275.41 46.6K
14:32 275.40 275.57 275.36 275.57 15.0K
14:33 275.58 275.66 275.38 275.49 15.3K
14:34 275.49 275.49 275.01 275.01 24.2K
14:35 275.00 275.11 274.91 275.11 38.5K
14:36 275.10 275.16 274.92 275.16 26.3K
14:37 275.17 275.17 275.04 275.07 18.5K
14:38 275.12 275.21 275.01 275.21 16.1K
14:39 275.15 275.40 275.15 275.35 23.2K
14:40 275.36 275.54 275.25 275.54 31.6K
14:41 275.56 275.97 275.53 275.95 33.1K
14:42 275.96 275.96 275.66 275.66 28.3K
14:43 275.70 276.31 275.70 276.21 34.2K
14:44 276.41 276.60 276.37 276.44 26.8K
14:45 276.62 276.62 276.43 276.54 23.4K
14:46 276.54 276.78 276.54 276.73 21.1K
14:47 276.56 276.56 276.39 276.43 24.7K
14:48 276.41 276.57 276.33 276.57 21.8K
14:49 276.60 276.65 276.52 276.65 27.2K
14:50 276.66 276.82 276.59 276.61 20.1K
14:51 276.58 276.81 276.58 276.79 19.6K
14:52 276.74 276.87 276.74 276.78 11.8K
14:53 276.77 277.00 276.77 276.85 14.8K
14:54 276.88 277.36 276.88 277.02 39.4K
14:55 276.97 277.11 276.79 277.01 35.4K
14:56 276.99 277.17 276.87 276.91 37.9K
14:57 276.90 277.24 276.78 277.24 21.9K
14:58 277.27 277.45 277.27 277.33 19.8K
14:59 277.34 277.44 277.25 277.25 23.8K
15:00 277.29 277.44 277.22 277.35 42.3K
15:01 277.34 277.36 277.20 277.36 36.0K
15:02 277.36 277.36 276.82 276.82 52.7K
15:03 276.87 276.97 276.83 276.83 21.2K
15:04 276.85 276.99 276.84 276.98 15.3K
15:05 276.98 277.25 276.94 276.97 36.5K
15:06 276.86 277.11 276.85 277.11 20.9K
15:07 277.02 277.45 276.94 277.45 37.2K
15:08 277.41 277.49 277.18 277.18 30.1K
15:09 277.28 277.28 277.17 277.17 27.5K
15:10 277.17 277.26 276.98 277.17 35.8K
15:11 277.21 277.21 276.72 276.77 26.0K
15:12 276.77 276.95 276.72 276.74 16.7K
15:13 276.68 276.68 276.48 276.62 20.6K
15:14 276.62 276.67 276.38 276.48 21.5K
15:15 276.35 276.46 276.10 276.29 49.0K
15:16 276.16 276.20 276.08 276.15 31.3K
15:17 276.16 276.35 276.12 276.35 32.4K
15:18 276.31 276.35 276.17 276.17 31.3K
15:19 276.26 276.34 276.20 276.34 17.1K
15:20 276.33 276.66 276.28 276.66 39.1K
15:21 276.67 276.84 276.54 276.81 25.3K
15:22 276.86 276.92 276.72 276.80 28.0K
15:23 276.69 276.85 276.64 276.69 32.2K
15:24 276.67 276.67 276.14 276.18 37.5K
15:25 276.17 276.33 276.16 276.26 35.6K
15:26 276.36 276.45 276.31 276.45 24.2K
15:27 276.42 276.59 276.42 276.51 25.8K
15:28 276.54 276.59 276.41 276.41 23.9K
15:29 276.41 276.51 276.31 276.35 23.1K
15:30 276.24 276.41 276.17 276.21 36.7K
15:31 276.13 276.30 276.12 276.23 32.8K
15:32 276.22 276.50 276.22 276.48 25.0K
15:33 276.41 276.61 276.30 276.61 38.7K
15:34 276.52 276.70 276.33 276.33 47.3K
15:35 276.33 276.63 276.33 276.54 33.3K
15:36 276.53 276.70 276.47 276.60 51.1K
15:37 276.61 276.73 276.44 276.50 31.1K
15:38 276.53 276.53 276.31 276.52 24.2K
15:39 276.40 276.40 275.93 276.00 40.2K
15:40 276.12 276.17 275.95 276.06 24.0K
15:41 276.06 276.06 275.81 275.91 39.6K
15:42 275.95 276.21 275.95 276.21 39.3K
15:43 276.21 276.21 276.03 276.04 20.6K
15:44 276.13 276.41 276.07 276.41 44.7K
15:45 276.46 276.46 276.20 276.20 37.5K
15:46 276.11 276.30 276.11 276.19 41.9K
15:47 276.16 276.37 276.14 276.30 34.0K
15:48 276.32 276.45 276.31 276.43 45.4K
15:49 276.48 276.72 276.48 276.65 46.2K
15:50 276.35 276.39 276.07 276.12 86.7K
15:51 275.98 275.98 275.37 275.37 69.9K
15:52 275.41 275.41 275.04 275.24 94.5K
15:53 275.28 275.28 274.92 275.02 57.4K
15:54 275.01 275.32 275.01 275.23 123.5K
15:55 275.20 275.20 274.92 274.98 111.5K
15:56 274.97 274.97 274.70 274.70 155.7K
15:57 274.68 274.91 274.68 274.89 180.9K
15:58 274.92 274.95 274.77 274.81 269.9K
15:59 274.76 274.76 274.48 274.65 395.4K
16:00 274.52 274.62 274.52 274.62 2,670.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available