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
09:30 275.65 275.79 275.37 275.62 258.9K
09:31 275.72 276.61 275.63 276.61 27.4K
09:32 276.08 276.31 275.92 276.17 40.8K
09:33 276.18 276.35 276.18 276.19 46.5K
09:34 276.18 276.18 275.43 275.51 35.2K
09:35 275.21 276.15 275.21 276.15 50.9K
09:36 276.12 276.12 275.41 275.52 40.6K
09:37 275.74 275.74 275.11 275.11 27.8K
09:38 275.09 275.09 274.21 274.60 34.4K
09:39 274.60 275.35 274.60 275.35 27.1K
09:40 275.37 275.42 274.96 275.18 27.9K
09:41 275.15 275.17 274.61 275.17 40.4K
09:42 275.20 275.24 274.63 274.80 16.4K
09:43 274.99 274.99 274.31 274.52 31.5K
09:44 274.34 274.34 274.10 274.22 33.0K
09:45 274.19 274.29 273.80 274.26 43.2K
09:46 273.83 273.98 273.54 273.54 22.2K
09:47 273.67 273.77 273.46 273.51 40.4K
09:48 273.50 273.57 272.87 273.05 32.9K
09:49 273.31 273.70 273.28 273.63 37.7K
09:50 273.56 273.85 273.56 273.71 41.2K
09:51 273.76 273.91 273.75 273.75 109.0K
09:52 273.61 274.30 273.59 273.76 47.4K
09:53 273.73 273.73 273.47 273.47 23.0K
09:54 273.57 273.57 273.03 273.03 18.1K
09:55 272.89 273.11 272.89 272.94 17.9K
09:56 272.93 273.03 272.77 272.89 22.5K
09:57 272.73 272.90 272.72 272.77 16.4K
09:58 272.77 272.77 272.12 272.44 19.1K
09:59 272.55 272.67 272.21 272.59 17.9K
10:00 272.56 272.74 272.54 272.61 17.6K
10:01 272.58 272.90 272.58 272.58 33.1K
10:02 272.56 272.72 272.36 272.36 37.8K
10:03 272.37 272.82 272.21 272.82 26.4K
10:04 272.58 272.73 272.39 272.68 12.2K
10:05 272.51 272.63 272.41 272.59 13.8K
10:06 272.60 273.62 272.60 273.62 51.8K
10:07 273.23 273.32 273.15 273.32 36.0K
10:08 273.34 273.34 273.23 273.25 18.3K
10:09 273.27 273.49 273.26 273.37 23.9K
10:10 273.20 273.34 273.16 273.30 24.1K
10:11 273.33 273.54 273.14 273.33 23.5K
10:12 273.31 273.38 272.83 273.05 21.0K
10:13 273.04 273.40 273.04 273.40 17.0K
10:14 273.50 273.84 273.44 273.60 31.2K
10:15 273.56 273.56 273.44 273.48 10.1K
10:16 273.47 273.47 273.03 273.03 15.8K
10:17 273.19 273.19 272.95 272.98 21.7K
10:18 272.97 272.97 272.66 272.85 19.8K
10:19 272.85 273.00 272.80 273.00 9.5K
10:20 272.90 273.30 272.90 273.18 22.3K
10:21 273.20 273.49 273.05 273.28 22.5K
10:22 273.08 273.31 273.00 273.00 12.6K
10:23 273.00 273.00 272.37 272.37 16.5K
10:24 272.37 272.53 272.26 272.30 18.2K
10:25 272.42 272.42 272.02 272.15 14.8K
10:26 272.27 272.29 272.06 272.29 12.5K
10:27 272.23 273.29 272.23 272.93 79.6K
10:28 272.93 272.93 272.69 272.91 11.7K
10:29 272.94 272.94 272.63 272.63 14.1K
10:30 272.86 272.99 272.78 272.78 36.8K
10:31 272.68 272.86 272.41 272.50 29.2K
10:32 272.50 272.52 272.13 272.13 18.2K
10:33 272.15 272.55 272.15 272.21 26.8K
10:34 272.22 272.23 272.11 272.19 14.7K
10:35 272.21 272.21 271.95 271.96 76.5K
10:36 271.97 272.01 271.90 271.95 17.4K
10:37 271.94 272.08 271.94 272.02 19.2K
10:38 271.99 272.10 271.91 272.10 19.8K
10:39 272.27 272.27 271.90 271.92 36.7K
10:40 271.91 271.96 271.70 271.70 14.5K
10:41 271.72 271.73 271.59 271.68 23.6K
10:42 271.68 271.72 271.58 271.58 14.7K
10:43 271.57 271.80 271.34 271.34 37.0K
10:44 271.34 271.41 271.22 271.23 11.7K
10:45 271.21 271.35 271.19 271.33 32.0K
10:46 271.32 271.37 271.26 271.27 25.5K
10:47 271.17 271.29 271.15 271.24 58.4K
10:48 271.18 271.18 271.03 271.03 17.7K
10:49 270.99 270.99 270.80 270.81 15.8K
10:50 270.76 270.89 270.71 270.85 22.5K
10:51 270.92 271.09 270.87 270.98 10.3K
10:52 271.15 271.38 271.14 271.37 37.1K
10:53 271.28 271.37 271.19 271.29 16.7K
10:54 271.28 271.47 271.27 271.44 30.0K
10:55 271.35 271.35 271.10 271.10 19.9K
10:56 270.96 270.98 270.76 270.92 25.6K
10:57 270.81 270.91 270.74 270.74 14.2K
10:58 270.52 270.81 270.52 270.81 20.3K
10:59 270.86 271.01 270.79 270.97 30.3K
11:00 270.86 270.99 270.80 270.86 31.9K
11:01 270.88 270.90 270.71 270.71 17.5K
11:02 270.72 270.72 270.48 270.48 22.3K
11:03 270.52 270.66 270.45 270.56 33.9K
11:04 270.57 270.57 270.31 270.42 18.1K
11:05 270.46 270.46 270.20 270.33 29.3K
11:06 270.24 270.25 270.17 270.25 38.5K
11:07 270.28 270.28 269.95 270.16 21.2K
11:08 270.16 270.16 269.75 270.01 26.4K
11:09 269.98 270.46 269.98 270.25 29.7K
11:10 270.18 270.25 270.09 270.09 8.5K
11:11 270.04 270.44 270.04 270.39 24.6K
11:12 270.39 270.43 270.27 270.35 15.7K
11:13 270.32 270.43 270.27 270.43 20.8K
11:14 270.45 270.55 270.41 270.41 28.9K
11:15 270.42 270.60 270.42 270.48 31.1K
11:16 270.41 270.46 270.26 270.40 34.2K
11:17 270.50 270.99 270.49 270.99 45.1K
11:18 270.99 271.47 270.99 271.46 29.0K
11:19 271.38 271.47 271.24 271.24 22.5K
11:20 271.23 271.34 271.08 271.08 19.1K
11:21 271.07 271.16 271.00 271.00 16.0K
11:22 270.99 271.13 270.97 271.07 23.9K
11:23 271.06 271.42 271.05 271.33 20.2K
11:24 271.30 272.00 271.30 271.71 42.2K
11:25 271.61 271.98 271.61 271.96 29.3K
11:26 271.96 272.18 271.85 272.18 13.7K
11:27 272.18 272.36 272.14 272.36 40.3K
11:28 272.45 272.60 272.40 272.40 23.6K
11:29 272.13 272.55 272.13 272.33 42.8K
11:30 272.43 272.48 272.06 272.06 11.8K
11:31 272.20 272.20 272.01 272.03 19.0K
11:32 272.13 272.46 272.13 272.39 23.0K
11:33 272.40 272.41 272.04 272.10 15.0K
11:34 272.04 272.36 272.04 272.36 23.2K
11:35 272.24 272.45 272.23 272.45 10.6K
11:36 272.43 272.61 272.40 272.40 27.5K
11:37 272.40 272.47 272.40 272.47 7.4K
11:38 272.34 272.81 272.34 272.74 30.2K
11:39 272.74 272.75 272.60 272.62 24.0K
11:40 272.62 272.62 272.55 272.59 19.0K
11:41 272.59 272.69 272.52 272.59 12.3K
11:42 272.62 272.62 272.52 272.52 14.2K
11:43 272.52 272.78 272.52 272.78 23.3K
11:44 272.79 272.98 272.75 272.98 27.1K
11:45 272.97 273.19 272.97 273.19 26.2K
11:46 273.18 273.32 273.18 273.28 37.6K
11:47 273.27 273.44 273.26 273.26 20.6K
11:48 273.26 273.41 273.21 273.40 28.7K
11:49 273.42 273.42 273.24 273.25 27.9K
11:50 273.26 273.27 273.24 273.25 15.2K
11:51 273.36 273.36 273.22 273.26 26.0K
11:52 273.25 273.36 273.15 273.16 23.8K
11:53 273.27 273.33 273.19 273.23 19.7K
11:54 273.23 273.30 273.18 273.18 25.8K
11:55 273.32 273.40 273.22 273.34 41.4K
11:56 273.48 273.48 273.35 273.39 48.3K
11:57 273.38 273.38 273.30 273.34 20.9K
11:58 273.41 273.59 273.40 273.59 58.5K
11:59 273.66 273.98 273.55 273.82 56.8K
12:00 273.92 273.92 273.65 273.66 34.0K
12:01 273.67 273.89 273.66 273.87 30.9K
12:02 273.78 273.78 273.60 273.60 11.7K
12:03 273.60 273.61 273.43 273.51 26.4K
12:04 273.46 273.47 273.26 273.42 26.5K
12:05 273.42 273.59 273.42 273.57 12.3K
12:06 273.57 273.64 273.57 273.58 23.4K
12:07 273.58 273.65 273.48 273.48 14.8K
12:08 273.47 273.59 273.47 273.58 12.9K
12:09 273.64 273.74 273.62 273.74 22.2K
12:10 273.79 273.90 273.70 273.90 14.6K
12:11 273.90 273.90 273.72 273.80 37.1K
12:12 273.80 273.85 273.73 273.82 9.6K
12:13 273.82 274.03 273.72 273.85 41.5K
12:14 273.85 274.25 273.85 274.19 24.0K
12:15 274.19 274.29 274.06 274.06 24.0K
12:16 273.93 274.10 273.90 274.10 17.4K
12:17 274.05 274.05 273.97 274.00 10.6K
12:18 274.00 274.03 273.90 273.95 25.2K
12:19 274.01 274.14 273.94 274.14 34.1K
12:20 274.15 274.35 274.15 274.26 14.5K
12:21 274.26 274.29 274.22 274.29 14.6K
12:22 274.31 274.44 274.31 274.38 24.1K
12:23 274.45 274.64 274.42 274.64 50.3K
12:24 274.66 274.66 274.32 274.40 27.1K
12:25 274.32 274.32 274.16 274.16 19.5K
12:26 274.15 274.15 273.95 273.95 18.8K
12:27 273.97 274.21 273.97 274.21 11.7K
12:28 274.22 274.28 274.22 274.26 16.3K
12:29 274.35 274.35 274.12 274.12 16.6K
12:30 274.11 274.33 274.11 274.33 19.0K
12:31 274.35 274.35 274.25 274.25 11.0K
12:32 274.27 274.45 274.26 274.37 21.4K
12:33 274.37 274.48 274.27 274.39 13.3K
12:34 274.40 274.40 274.23 274.26 20.6K
12:35 274.25 274.36 274.25 274.26 9.3K
12:36 274.29 274.34 274.29 274.31 16.5K
12:37 274.31 274.40 274.31 274.38 15.8K
12:38 274.38 274.42 274.24 274.29 13.7K
12:39 274.39 274.40 273.95 273.95 17.1K
12:40 273.94 273.94 273.65 273.65 23.4K
12:41 273.68 273.72 273.43 273.58 15.0K
12:42 273.57 273.57 273.29 273.33 28.0K
12:43 273.34 273.39 273.10 273.18 13.5K
12:44 273.16 273.29 273.04 273.11 25.3K
12:45 273.05 273.24 273.05 273.21 15.5K
12:46 273.21 273.36 273.15 273.36 13.9K
12:47 273.36 273.54 273.36 273.54 11.8K
12:48 273.52 273.68 273.49 273.68 22.1K
12:49 273.62 273.88 273.62 273.86 30.3K
12:50 273.87 274.00 273.84 273.99 12.8K
12:51 273.99 274.05 273.87 273.97 15.2K
12:52 273.97 273.97 273.73 273.73 13.5K
12:53 273.73 273.73 273.45 273.45 14.3K
12:54 273.41 273.75 273.34 273.75 15.2K
12:55 273.74 273.77 273.64 273.72 10.7K
12:56 273.64 273.69 273.56 273.56 17.7K
12:57 273.55 273.55 273.39 273.39 24.4K
12:58 273.50 273.50 273.22 273.22 16.7K
12:59 273.22 273.24 273.05 273.05 16.5K
13:00 273.05 273.08 272.92 273.05 24.2K
13:01 273.10 273.10 273.04 273.04 5.6K
13:02 273.23 273.23 273.09 273.10 14.6K
13:03 273.11 273.11 272.93 272.93 19.4K
13:04 272.93 273.00 272.83 273.00 9.7K
13:05 273.01 273.01 272.76 272.98 19.2K
13:06 273.16 273.18 273.06 273.06 10.7K
13:07 273.17 273.17 272.97 273.08 17.8K
13:08 273.08 273.22 272.99 273.18 10.0K
13:09 273.17 273.49 273.17 273.49 9.5K
13:10 273.52 273.62 273.52 273.62 12.7K
13:11 273.61 273.63 273.58 273.61 10.5K
13:12 273.61 273.61 273.54 273.58 7.7K
13:13 273.65 273.73 273.59 273.73 20.1K
13:14 273.74 273.78 273.66 273.78 15.8K
13:15 273.74 273.75 273.47 273.50 19.9K
13:16 273.50 273.52 273.49 273.52 10.4K
13:17 273.46 273.47 273.42 273.43 11.2K
13:18 273.44 273.46 273.39 273.44 9.5K
13:19 273.55 273.80 273.49 273.74 15.4K
13:20 273.74 273.77 273.74 273.76 18.9K
13:21 273.78 273.93 273.70 273.87 15.8K
13:22 273.79 273.89 273.79 273.89 15.6K
13:23 273.91 273.94 273.91 273.91 14.6K
13:24 273.90 274.04 273.90 273.96 17.9K
13:25 273.96 273.99 273.95 273.99 21.5K
13:26 274.04 274.04 273.96 273.97 31.5K
13:27 273.97 274.04 273.96 274.01 6.5K
13:28 274.01 274.21 274.01 274.21 20.7K
13:29 274.22 274.50 274.18 274.50 29.6K
13:30 274.50 274.60 274.47 274.48 22.9K
13:31 274.48 274.54 274.43 274.43 17.3K
13:32 274.45 274.45 274.26 274.37 16.6K
13:33 274.37 274.39 274.28 274.28 15.2K
13:34 274.22 274.31 274.05 274.05 15.2K
13:35 274.21 274.31 274.21 274.31 21.6K
13:36 274.17 274.37 274.17 274.36 15.8K
13:37 274.35 274.44 274.31 274.33 19.5K
13:38 274.33 274.34 274.17 274.22 26.5K
13:39 274.22 274.26 274.06 274.06 24.8K
13:40 274.12 274.28 274.12 274.17 17.2K
13:41 274.12 274.56 274.12 274.56 31.1K
13:42 274.56 274.56 274.45 274.47 10.8K
13:43 274.47 274.56 274.47 274.48 14.8K
13:44 274.48 274.48 274.29 274.31 21.1K
13:45 274.36 274.39 274.26 274.35 16.7K
13:46 274.36 274.41 274.34 274.41 14.6K
13:47 274.42 274.46 274.33 274.33 16.4K
13:48 274.13 274.18 274.09 274.09 18.7K
13:49 274.10 274.17 273.84 273.84 25.3K
13:50 273.83 273.92 273.63 273.78 19.1K
13:51 273.78 273.84 273.78 273.84 10.3K
13:52 273.77 273.77 273.62 273.63 17.5K
13:53 273.63 273.68 273.60 273.60 17.2K
13:54 273.56 273.56 273.38 273.38 25.1K
13:55 273.41 273.41 273.29 273.29 13.8K
13:56 273.27 273.28 272.87 272.91 24.3K
13:57 272.91 272.91 272.67 272.67 22.6K
13:58 272.85 272.85 272.74 272.76 16.3K
13:59 272.76 272.76 272.64 272.64 11.7K
14:00 272.64 272.84 272.48 272.83 34.5K
14:01 272.57 273.03 272.57 273.03 26.7K
14:02 273.06 273.16 272.97 273.01 20.7K
14:03 273.01 273.01 272.81 272.81 15.0K
14:04 272.81 272.81 272.71 272.71 12.4K
14:05 272.71 272.75 272.59 272.61 15.5K
14:06 272.54 272.54 272.29 272.31 11.8K
14:07 272.32 272.61 272.32 272.61 20.9K
14:08 272.57 272.82 272.57 272.81 20.3K
14:09 272.81 272.84 272.74 272.84 7.2K
14:10 272.84 273.04 272.84 273.04 14.8K
14:11 273.04 273.33 273.04 273.11 14.5K
14:12 273.11 273.19 273.05 273.11 6.5K
14:13 273.11 273.21 273.05 273.17 11.9K
14:14 273.13 273.23 273.12 273.20 16.5K
14:15 273.25 273.29 273.16 273.28 8.8K
14:16 273.28 273.28 273.13 273.13 8.5K
14:17 273.15 273.38 273.15 273.30 22.4K
14:18 273.33 273.44 273.31 273.44 10.7K
14:19 273.44 273.46 273.43 273.46 10.8K
14:20 273.49 273.68 273.43 273.68 13.9K
14:21 273.68 273.69 273.39 273.39 15.6K
14:22 273.40 273.54 273.40 273.51 6.3K
14:23 273.49 273.49 273.26 273.34 17.9K
14:24 273.34 273.47 273.31 273.47 13.5K
14:25 273.48 273.48 273.41 273.41 4.9K
14:26 273.41 273.47 273.34 273.34 7.8K
14:27 273.34 273.57 273.34 273.49 28.3K
14:28 273.49 273.73 273.49 273.64 9.1K
14:29 273.64 273.81 273.64 273.73 13.9K
14:30 273.86 273.94 273.76 273.76 14.7K
14:31 273.76 273.76 273.66 273.66 8.9K
14:32 273.68 273.73 273.60 273.73 16.4K
14:33 273.73 273.74 273.67 273.72 10.9K
14:34 273.76 273.83 273.73 273.74 17.4K
14:35 273.78 274.01 273.78 273.82 30.8K
14:36 273.83 273.88 273.77 273.77 16.6K
14:37 273.77 273.92 273.77 273.92 11.3K
14:38 273.92 273.92 273.84 273.89 14.6K
14:39 273.89 273.90 273.77 273.89 10.5K
14:40 273.86 273.98 273.86 273.98 17.1K
14:41 273.98 274.15 273.98 274.07 14.5K
14:42 274.07 274.17 274.06 274.17 7.8K
14:43 274.15 274.22 274.10 274.22 16.5K
14:44 274.18 274.23 274.14 274.14 9.5K
14:45 274.14 274.24 274.14 274.20 16.6K
14:46 274.21 274.35 274.13 274.24 24.4K
14:47 274.10 274.18 274.10 274.18 9.3K
14:48 274.19 274.32 274.18 274.31 17.1K
14:49 274.35 274.43 274.32 274.38 16.0K
14:50 274.36 274.36 274.22 274.22 17.5K
14:51 274.24 274.32 274.23 274.25 13.7K
14:52 274.24 274.24 274.23 274.23 7.2K
14:53 274.22 274.22 273.89 273.89 19.1K
14:54 273.89 274.19 273.89 274.14 15.5K
14:55 274.15 274.15 273.84 273.89 21.6K
14:56 273.89 274.08 273.88 274.08 15.6K
14:57 274.08 274.27 274.08 274.27 15.7K
14:58 274.27 274.30 274.09 274.20 20.9K
14:59 274.12 274.31 274.11 274.20 18.8K
15:00 274.17 274.17 274.02 274.02 19.9K
15:01 273.91 273.95 273.64 273.64 19.7K
15:02 273.66 273.98 273.66 273.91 17.9K
15:03 273.91 274.03 273.91 273.95 10.6K
15:04 273.94 274.03 273.82 273.96 16.6K
15:05 273.97 273.98 273.91 273.91 17.1K
15:06 273.97 273.97 273.80 273.90 24.0K
15:07 273.95 273.98 273.84 273.86 14.2K
15:08 273.85 273.99 273.74 273.93 21.4K
15:09 273.93 274.01 273.78 273.97 11.9K
15:10 273.95 273.99 273.89 273.99 15.8K
15:11 273.90 273.96 273.87 273.94 18.4K
15:12 273.93 273.93 273.76 273.76 18.2K
15:13 273.76 273.88 273.76 273.82 23.3K
15:14 273.72 273.89 273.72 273.80 17.8K
15:15 273.72 273.90 273.72 273.89 23.6K
15:16 273.77 273.83 273.54 273.54 23.1K
15:17 273.57 273.71 273.54 273.69 26.3K
15:18 273.65 273.82 273.61 273.76 23.1K
15:19 273.83 274.09 273.83 274.09 27.2K
15:20 274.03 274.08 274.00 274.05 19.2K
15:21 273.99 274.00 273.58 273.71 30.0K
15:22 273.69 273.69 273.31 273.38 33.6K
15:23 273.38 273.53 273.38 273.53 17.3K
15:24 273.58 273.75 273.58 273.75 22.2K
15:25 273.72 273.88 273.72 273.77 22.2K
15:26 273.81 273.81 273.69 273.71 23.7K
15:27 273.72 273.90 273.72 273.90 24.3K
15:28 273.93 274.02 273.93 273.95 24.1K
15:29 273.82 273.94 273.82 273.92 28.6K
15:30 273.92 274.24 273.92 274.23 32.3K
15:31 274.18 274.18 273.82 273.82 22.8K
15:32 273.91 273.95 273.75 273.79 21.7K
15:33 273.77 273.91 273.77 273.91 33.6K
15:34 273.91 273.91 273.72 273.74 23.9K
15:35 273.75 273.75 273.45 273.51 35.4K
15:36 273.41 273.49 273.32 273.49 36.1K
15:37 273.61 273.65 273.50 273.58 31.7K
15:38 273.58 273.60 273.54 273.59 30.7K
15:39 273.60 273.70 273.49 273.65 34.3K
15:40 273.71 273.73 273.64 273.72 29.0K
15:41 273.59 273.61 273.38 273.38 39.0K
15:42 273.38 273.46 273.33 273.43 47.2K
15:43 273.46 273.65 273.43 273.59 48.5K
15:44 273.66 273.76 273.59 273.76 54.8K
15:45 273.80 273.88 273.71 273.85 58.4K
15:46 273.83 273.83 273.52 273.52 45.4K
15:47 273.57 273.63 273.44 273.49 35.1K
15:48 273.53 273.68 273.53 273.62 59.5K
15:49 273.58 273.79 273.58 273.79 48.1K
15:50 273.56 273.71 273.30 273.30 106.5K
15:51 273.32 273.32 273.08 273.12 63.7K
15:52 273.17 273.17 272.94 272.95 86.2K
15:53 273.03 273.08 272.97 273.04 85.4K
15:54 273.10 273.27 272.99 273.24 142.2K
15:55 273.35 273.55 273.34 273.46 195.1K
15:56 273.37 273.38 272.87 272.93 156.0K
15:57 272.95 273.04 272.91 273.04 171.5K
15:58 273.10 273.16 273.03 273.04 232.0K
15:59 273.06 273.22 273.06 273.07 450.7K
16:00 273.03 273.09 273.03 273.09 2,339.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available