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
09:30 269.92 270.34 269.92 270.10 152.3K
09:31 270.10 270.35 270.01 270.27 10.2K
09:32 270.27 270.27 270.00 270.00 11.4K
09:33 269.95 269.96 269.09 269.09 18.3K
09:34 269.09 269.40 268.88 269.37 17.5K
09:35 269.37 269.37 268.93 269.05 20.9K
09:36 269.16 269.16 268.71 268.91 10.9K
09:37 268.90 268.90 268.59 268.70 12.7K
09:38 268.71 269.17 268.69 268.87 35.1K
09:39 268.86 268.89 268.74 268.81 8.1K
09:40 269.04 269.10 268.87 268.87 34.3K
09:41 268.87 268.94 268.28 268.28 16.9K
09:42 268.46 268.46 268.26 268.27 10.9K
09:43 268.27 268.27 268.16 268.17 12.4K
09:44 268.17 268.43 268.17 268.23 16.0K
09:45 268.38 268.56 268.20 268.20 14.0K
09:46 268.20 268.49 267.88 267.88 16.8K
09:47 268.09 268.09 267.87 267.98 16.5K
09:48 267.98 268.07 267.98 268.07 10.3K
09:49 268.12 268.52 268.01 268.52 24.1K
09:50 268.49 269.14 268.49 269.14 14.5K
09:51 269.11 269.22 268.61 268.69 23.4K
09:52 268.69 268.69 268.46 268.46 9.6K
09:53 268.46 268.56 268.46 268.51 7.1K
09:54 268.54 268.77 268.54 268.61 27.3K
09:55 268.61 268.70 268.56 268.68 9.2K
09:56 268.56 268.63 268.51 268.56 14.8K
09:57 268.56 268.56 268.33 268.48 15.1K
09:58 268.48 268.69 268.48 268.61 6.8K
09:59 268.66 268.85 268.66 268.83 16.6K
10:00 268.83 269.11 268.83 268.98 21.5K
10:01 268.98 269.00 268.76 268.93 15.5K
10:02 268.93 269.04 268.91 268.91 14.0K
10:03 268.88 268.98 268.80 268.85 9.1K
10:04 268.85 268.95 268.77 268.87 11.8K
10:05 268.88 268.90 268.82 268.82 7.6K
10:06 268.79 269.00 268.75 269.00 38.2K
10:07 268.93 268.93 268.56 268.65 19.7K
10:08 268.76 268.80 268.72 268.73 16.4K
10:09 268.66 269.15 268.66 269.15 30.1K
10:10 269.08 269.15 268.89 268.89 35.7K
10:11 268.97 269.17 268.92 269.12 14.7K
10:12 269.11 269.24 269.11 269.24 16.5K
10:13 269.35 269.61 269.35 269.57 34.5K
10:14 269.59 269.66 269.47 269.56 22.6K
10:15 269.56 269.62 269.38 269.39 11.1K
10:16 269.43 269.64 269.43 269.51 22.9K
10:17 269.51 269.69 269.50 269.68 8.2K
10:18 269.68 269.82 269.67 269.70 11.9K
10:19 269.69 269.94 269.67 269.86 18.6K
10:20 269.85 269.86 269.69 269.74 11.4K
10:21 269.62 269.63 269.61 269.61 11.3K
10:22 269.63 269.69 269.56 269.56 12.2K
10:23 269.56 269.60 269.53 269.54 11.9K
10:24 269.57 269.79 269.54 269.64 9.6K
10:25 269.63 269.71 269.27 269.45 18.2K
10:26 269.46 269.50 269.31 269.32 7.3K
10:27 269.32 269.32 269.24 269.24 11.7K
10:28 269.24 269.35 269.16 269.16 9.0K
10:29 269.13 269.26 269.09 269.11 16.0K
10:30 269.11 269.11 268.88 268.88 12.5K
10:31 268.91 269.00 268.82 269.00 17.5K
10:32 268.93 269.04 268.80 269.02 9.4K
10:33 269.02 269.02 268.91 269.00 6.1K
10:34 268.91 269.01 268.86 269.01 11.4K
10:35 269.01 269.17 269.00 269.16 9.1K
10:36 269.12 269.12 268.97 268.97 15.8K
10:37 269.11 269.15 269.09 269.14 12.9K
10:38 269.16 269.33 269.16 269.32 9.4K
10:39 269.39 269.41 269.28 269.41 8.1K
10:40 269.30 269.37 269.19 269.37 8.8K
10:41 269.39 269.39 269.35 269.35 6.0K
10:42 269.40 269.48 269.40 269.44 10.5K
10:43 269.45 269.62 269.45 269.62 20.0K
10:44 269.61 269.65 269.54 269.54 11.7K
10:45 269.54 269.69 269.54 269.69 11.3K
10:46 269.70 269.71 269.58 269.58 6.7K
10:47 269.57 269.58 269.54 269.54 7.7K
10:48 269.61 269.65 269.40 269.44 12.2K
10:49 269.41 269.41 269.08 269.08 15.0K
10:50 269.06 269.13 269.06 269.11 7.2K
10:51 268.97 268.97 268.76 268.77 10.6K
10:52 268.78 268.98 268.78 268.85 11.8K
10:53 268.85 268.91 268.78 268.85 9.9K
10:54 268.97 268.98 268.90 268.93 9.9K
10:55 268.93 268.94 268.89 268.93 14.8K
10:56 268.83 268.87 268.73 268.74 10.9K
10:57 268.74 268.84 268.74 268.84 6.1K
10:58 268.80 268.88 268.79 268.88 4.8K
10:59 268.88 268.89 268.83 268.83 12.6K
11:00 268.99 269.06 268.93 269.06 42.5K
11:01 269.14 269.14 269.01 269.01 12.1K
11:02 269.02 269.03 269.00 269.02 8.4K
11:03 269.01 269.01 268.78 268.79 11.1K
11:04 268.82 268.90 268.82 268.86 19.0K
11:05 268.86 268.91 268.86 268.87 9.4K
11:06 268.87 268.92 268.79 268.87 14.0K
11:07 268.85 268.91 268.85 268.85 17.8K
11:08 268.85 268.85 268.56 268.65 16.6K
11:09 268.56 268.63 268.51 268.59 9.7K
11:10 268.59 268.76 268.56 268.76 28.9K
11:11 268.77 268.87 268.69 268.86 13.8K
11:12 268.85 268.85 268.79 268.85 8.0K
11:13 268.85 268.93 268.81 268.88 9.8K
11:14 268.88 269.01 268.88 269.00 8.0K
11:15 269.05 269.09 268.83 268.83 13.3K
11:16 268.89 268.89 268.88 268.89 5.2K
11:17 268.89 268.96 268.81 268.96 10.3K
11:18 268.89 268.93 268.87 268.93 5.9K
11:19 268.94 269.09 268.94 269.09 14.9K
11:20 269.11 269.14 269.04 269.04 15.3K
11:21 269.04 269.12 268.99 269.12 7.6K
11:22 269.08 269.08 269.06 269.06 8.6K
11:23 269.06 269.13 269.02 269.06 7.7K
11:24 269.06 269.15 269.05 269.15 6.0K
11:25 269.06 269.19 269.06 269.19 11.2K
11:26 269.14 269.19 269.07 269.07 9.2K
11:27 269.07 269.11 269.03 269.05 9.4K
11:28 269.05 269.11 269.05 269.10 10.1K
11:29 269.12 269.12 268.93 268.95 14.2K
11:30 268.90 268.91 268.82 268.90 12.2K
11:31 268.81 268.82 268.73 268.73 10.2K
11:32 268.73 268.80 268.64 268.64 8.4K
11:33 268.78 268.79 268.70 268.70 7.9K
11:34 268.59 268.71 268.53 268.53 7.3K
11:35 268.57 268.60 268.57 268.57 10.2K
11:36 268.46 268.46 268.37 268.37 16.0K
11:37 268.37 268.37 268.15 268.15 8.0K
11:38 268.15 268.15 267.87 267.87 9.4K
11:39 267.91 267.91 267.80 267.86 21.6K
11:40 267.86 268.01 267.85 268.01 22.5K
11:41 268.01 268.01 267.85 267.85 15.8K
11:42 267.83 267.95 267.83 267.94 10.2K
11:43 267.94 267.94 267.84 267.84 7.9K
11:44 267.87 268.06 267.87 268.06 19.5K
11:45 268.06 268.06 267.90 267.93 6.9K
11:46 267.92 268.03 267.89 268.03 17.2K
11:47 268.03 268.05 267.94 267.97 11.4K
11:48 267.97 268.08 267.96 268.06 19.5K
11:49 268.06 268.06 267.94 267.99 9.6K
11:50 267.99 268.05 267.98 268.05 9.1K
11:51 268.06 268.11 268.01 268.01 21.5K
11:52 267.99 268.00 267.95 267.99 12.2K
11:53 267.92 267.92 267.85 267.85 6.8K
11:54 267.85 267.89 267.84 267.84 6.6K
11:55 267.85 267.85 267.75 267.84 8.0K
11:56 267.85 267.93 267.83 267.93 20.1K
11:57 268.01 268.03 267.88 267.90 11.1K
11:58 267.91 268.10 267.91 268.01 14.4K
11:59 268.01 268.10 267.92 268.04 7.1K
12:00 268.04 268.12 268.04 268.12 6.9K
12:01 268.12 268.15 268.01 268.11 9.4K
12:02 268.11 268.14 268.05 268.12 20.5K
12:03 268.12 268.28 268.12 268.28 17.3K
12:04 268.28 268.36 268.28 268.31 6.4K
12:05 268.31 268.60 268.31 268.60 37.5K
12:06 268.59 268.61 268.57 268.61 10.3K
12:07 268.61 268.75 268.61 268.71 40.0K
12:08 268.69 268.71 268.49 268.54 15.2K
12:09 268.68 268.71 268.65 268.66 12.7K
12:10 268.66 268.68 268.36 268.36 9.4K
12:11 268.36 268.72 268.36 268.72 11.2K
12:12 268.72 268.72 268.66 268.68 3.9K
12:13 268.60 268.72 268.60 268.66 12.4K
12:14 268.65 268.73 268.65 268.73 6.2K
12:15 268.69 268.69 268.42 268.54 17.6K
12:16 268.54 268.68 268.54 268.67 13.2K
12:17 268.67 268.83 268.66 268.75 16.3K
12:18 268.76 268.83 268.76 268.76 6.7K
12:19 268.76 268.79 268.70 268.76 7.2K
12:20 268.76 268.89 268.76 268.87 8.5K
12:21 268.91 269.02 268.88 268.94 9.9K
12:22 268.94 269.11 268.94 269.03 11.5K
12:23 269.03 269.11 268.98 268.99 8.6K
12:24 268.99 268.99 268.97 268.97 3.1K
12:25 268.98 268.98 268.80 268.82 11.4K
12:26 268.75 268.75 268.65 268.73 5.9K
12:27 268.73 268.83 268.56 268.83 14.9K
12:28 268.83 268.92 268.83 268.83 9.3K
12:29 268.81 268.90 268.72 268.72 4.8K
12:30 268.72 268.83 268.72 268.83 9.6K
12:31 268.88 268.90 268.86 268.86 8.7K
12:32 268.86 268.97 268.85 268.85 9.9K
12:33 268.85 268.86 268.81 268.84 10.3K
12:34 268.84 268.84 268.56 268.56 15.3K
12:35 268.56 268.71 268.56 268.63 12.3K
12:36 268.59 268.59 268.35 268.41 15.7K
12:37 268.45 268.50 268.43 268.43 11.9K
12:38 268.43 268.55 268.43 268.52 10.7K
12:39 268.52 268.53 268.52 268.53 10.2K
12:40 268.57 268.68 268.57 268.68 6.9K
12:41 268.72 268.75 268.72 268.73 7.5K
12:42 268.73 268.76 268.68 268.69 6.7K
12:43 268.69 268.79 268.68 268.77 12.3K
12:44 268.76 268.76 268.59 268.59 8.7K
12:45 268.53 268.58 268.48 268.48 7.4K
12:46 268.43 268.45 268.41 268.41 10.2K
12:47 268.41 268.45 268.15 268.15 17.4K
12:48 268.14 268.15 268.12 268.14 12.7K
12:49 268.07 268.10 267.88 267.93 12.0K
12:50 267.93 267.93 267.84 267.84 8.3K
12:51 267.84 267.86 267.71 267.77 13.0K
12:52 267.60 267.67 267.56 267.64 24.4K
12:53 267.64 267.68 267.64 267.68 7.3K
12:54 267.67 267.67 267.58 267.58 23.9K
12:55 267.59 267.70 267.55 267.55 12.4K
12:56 267.55 267.55 267.49 267.49 23.9K
12:57 267.56 267.56 267.45 267.53 11.8K
12:58 267.53 267.60 267.47 267.60 12.3K
12:59 267.60 267.60 267.50 267.50 9.6K
13:00 267.53 267.60 267.52 267.52 11.6K
13:01 267.50 267.52 267.49 267.52 8.7K
13:02 267.50 267.50 267.27 267.29 11.2K
13:03 267.29 267.42 267.28 267.38 15.0K
13:04 267.39 267.48 267.39 267.48 8.6K
13:05 267.48 267.53 267.40 267.40 19.1K
13:06 267.40 267.66 267.40 267.66 19.7K
13:07 267.68 267.69 267.61 267.61 7.2K
13:08 267.61 267.62 267.60 267.60 12.8K
13:09 267.61 267.68 267.60 267.60 6.5K
13:10 267.60 267.61 267.59 267.59 3.6K
13:11 267.60 267.79 267.60 267.79 13.9K
13:12 267.81 267.81 267.69 267.69 8.1K
13:13 267.69 267.70 267.68 267.70 6.3K
13:14 267.70 267.86 267.70 267.86 13.5K
13:15 267.89 268.07 267.89 267.91 16.3K
13:16 267.97 267.98 267.94 267.97 6.1K
13:17 267.97 267.97 267.88 267.88 13.5K
13:18 267.88 267.90 267.82 267.87 9.4K
13:19 267.88 267.91 267.79 267.79 10.6K
13:20 267.79 267.79 267.63 267.79 12.3K
13:21 267.80 267.81 267.76 267.81 8.2K
13:22 267.81 267.82 267.65 267.66 24.8K
13:23 267.68 267.69 267.60 267.64 9.8K
13:24 267.64 267.65 267.62 267.63 13.3K
13:25 267.63 267.66 267.60 267.60 7.4K
13:26 267.60 267.68 267.60 267.66 8.9K
13:27 267.66 267.67 267.51 267.51 10.7K
13:28 267.51 267.51 267.50 267.51 4.2K
13:29 267.51 267.51 267.15 267.15 11.6K
13:30 267.16 267.53 267.16 267.45 19.7K
13:31 267.46 267.62 267.45 267.60 16.4K
13:32 267.54 267.66 267.53 267.64 11.6K
13:33 267.65 267.67 267.60 267.60 8.5K
13:34 267.62 267.76 267.61 267.76 8.2K
13:35 267.70 267.70 267.68 267.69 7.4K
13:36 267.69 267.69 267.34 267.34 13.2K
13:37 267.29 267.38 267.13 267.23 10.9K
13:38 267.24 267.26 267.24 267.25 3.3K
13:39 267.25 267.41 267.24 267.41 12.5K
13:40 267.41 267.41 267.34 267.34 4.2K
13:41 267.29 267.46 267.29 267.46 12.9K
13:42 267.48 267.48 267.39 267.39 4.7K
13:43 267.39 267.42 267.31 267.31 7.2K
13:44 267.31 267.31 267.23 267.23 9.8K
13:45 267.31 267.31 267.21 267.21 5.3K
13:46 267.21 267.26 267.21 267.26 5.0K
13:47 267.26 267.50 267.26 267.50 15.1K
13:48 267.50 267.50 267.30 267.36 7.5K
13:49 267.39 267.41 267.39 267.41 14.1K
13:50 267.41 267.62 267.41 267.62 8.2K
13:51 267.65 267.65 267.42 267.42 8.5K
13:52 267.42 267.51 267.30 267.33 9.8K
13:53 267.30 267.30 267.19 267.19 7.4K
13:54 267.19 267.19 267.04 267.11 13.8K
13:55 267.06 267.10 266.98 267.02 11.7K
13:56 267.02 267.14 267.02 267.09 15.5K
13:57 267.09 267.16 267.06 267.16 4.1K
13:58 267.16 267.20 267.15 267.20 8.7K
13:59 267.25 267.25 267.19 267.19 7.9K
14:00 267.19 267.28 267.19 267.22 22.9K
14:01 267.14 267.24 267.14 267.24 17.7K
14:02 267.24 267.33 267.24 267.27 16.5K
14:03 267.27 267.30 267.26 267.26 8.1K
14:04 267.26 267.27 267.26 267.27 5.9K
14:05 267.28 267.38 267.28 267.38 13.0K
14:06 267.38 267.55 267.38 267.55 31.4K
14:07 267.56 267.77 267.56 267.77 16.8K
14:08 267.69 267.75 267.61 267.65 17.3K
14:09 267.73 267.74 267.66 267.67 19.3K
14:10 267.67 267.71 267.67 267.71 5.2K
14:11 267.76 267.77 267.71 267.71 20.9K
14:12 267.71 267.76 267.71 267.74 8.1K
14:13 267.73 267.73 267.64 267.70 9.0K
14:14 267.70 267.92 267.70 267.91 14.0K
14:15 267.95 267.95 267.85 267.90 15.8K
14:16 267.92 267.93 267.89 267.90 6.5K
14:17 267.90 267.92 267.75 267.75 14.0K
14:18 267.73 267.73 267.57 267.57 14.5K
14:19 267.58 267.74 267.58 267.64 7.4K
14:20 267.64 267.67 267.59 267.66 5.1K
14:21 267.67 267.76 267.67 267.76 13.4K
14:22 267.73 267.73 267.72 267.73 7.7K
14:23 267.73 267.75 267.72 267.72 16.0K
14:24 267.72 267.72 267.57 267.59 11.4K
14:25 267.60 267.60 267.34 267.41 14.6K
14:26 267.41 267.48 267.40 267.41 16.5K
14:27 267.41 267.41 267.35 267.37 16.2K
14:28 267.47 267.47 267.36 267.41 12.3K
14:29 267.42 267.43 267.35 267.35 9.6K
14:30 267.32 267.36 267.25 267.35 13.0K
14:31 267.35 267.46 267.35 267.45 12.9K
14:32 267.39 267.39 267.30 267.30 8.3K
14:33 267.35 267.40 267.32 267.32 12.9K
14:34 267.32 267.41 267.32 267.41 8.4K
14:35 267.41 267.48 267.41 267.48 9.3K
14:36 267.49 267.61 267.46 267.51 25.7K
14:37 267.51 267.61 267.47 267.61 7.1K
14:38 267.62 267.62 267.51 267.56 9.6K
14:39 267.56 267.58 267.51 267.58 5.0K
14:40 267.58 267.60 267.58 267.59 3.1K
14:41 267.59 267.59 267.49 267.59 14.3K
14:42 267.67 267.74 267.61 267.61 19.1K
14:43 267.61 267.61 267.54 267.54 9.1K
14:44 267.54 267.56 267.50 267.50 6.9K
14:45 267.50 267.54 267.50 267.53 8.1K
14:46 267.51 267.58 267.50 267.56 9.3K
14:47 267.52 267.52 267.50 267.51 8.2K
14:48 267.52 267.52 267.46 267.48 12.4K
14:49 267.56 267.56 267.44 267.54 7.8K
14:50 267.52 267.58 267.51 267.52 21.7K
14:51 267.52 267.60 267.52 267.58 11.4K
14:52 267.60 267.65 267.60 267.65 13.7K
14:53 267.65 267.65 267.45 267.45 19.9K
14:54 267.44 267.49 267.38 267.49 17.7K
14:55 267.49 267.49 267.25 267.25 10.9K
14:56 267.25 267.26 267.21 267.21 11.9K
14:57 267.21 267.24 267.18 267.19 10.8K
14:58 267.19 267.20 266.98 266.98 24.9K
14:59 266.96 266.96 266.83 266.85 17.4K
15:00 266.85 267.00 266.85 267.00 21.6K
15:01 267.06 267.25 267.06 267.25 19.1K
15:02 267.25 267.34 267.23 267.34 11.9K
15:03 267.27 267.36 267.24 267.28 13.5K
15:04 267.28 267.32 267.24 267.30 8.9K
15:05 267.30 267.30 267.00 267.07 13.7K
15:06 267.05 267.24 267.05 267.24 13.1K
15:07 267.25 267.37 267.25 267.36 11.3K
15:08 267.37 267.37 267.20 267.23 15.1K
15:09 267.32 267.37 267.32 267.37 13.6K
15:10 267.39 267.55 267.38 267.54 17.3K
15:11 267.56 267.59 267.55 267.58 9.9K
15:12 267.59 267.60 267.50 267.55 15.2K
15:13 267.52 267.59 267.51 267.56 21.8K
15:14 267.56 267.76 267.54 267.76 14.3K
15:15 267.77 267.91 267.77 267.90 18.1K
15:16 267.89 267.98 267.89 267.97 15.5K
15:17 267.98 268.09 267.98 268.09 17.6K
15:18 268.13 268.13 268.03 268.06 19.3K
15:19 268.05 268.07 268.00 268.00 26.4K
15:20 267.98 268.01 267.95 267.96 7.5K
15:21 267.96 268.06 267.96 268.05 33.4K
15:22 268.01 268.18 268.01 268.17 19.6K
15:23 268.19 268.19 268.08 268.08 18.0K
15:24 268.12 268.21 268.07 268.20 12.5K
15:25 268.20 268.20 268.00 268.03 17.2K
15:26 268.02 268.02 267.94 267.98 18.3K
15:27 267.98 268.14 267.98 268.03 16.4K
15:28 268.03 268.16 268.03 268.10 13.0K
15:29 268.16 268.16 268.08 268.15 25.3K
15:30 268.16 268.16 267.98 268.00 25.9K
15:31 267.97 267.97 267.73 267.74 26.5K
15:32 267.72 267.88 267.72 267.86 21.4K
15:33 267.86 267.88 267.76 267.78 21.5K
15:34 267.77 267.91 267.71 267.90 22.0K
15:35 267.93 267.94 267.78 267.78 27.6K
15:36 267.77 267.78 267.71 267.72 15.0K
15:37 267.74 267.75 267.65 267.68 23.9K
15:38 267.66 267.70 267.53 267.53 34.5K
15:39 267.53 267.57 267.47 267.57 17.5K
15:40 267.51 267.54 267.40 267.52 32.3K
15:41 267.53 267.66 267.53 267.56 37.5K
15:42 267.55 267.58 267.49 267.53 23.6K
15:43 267.52 267.61 267.51 267.57 20.2K
15:44 267.57 267.63 267.57 267.61 27.0K
15:45 267.61 267.61 267.53 267.54 30.2K
15:46 267.55 267.55 267.49 267.50 37.3K
15:47 267.45 267.51 267.41 267.51 39.8K
15:48 267.56 267.58 267.48 267.55 39.9K
15:49 267.56 267.69 267.56 267.69 46.1K
15:50 267.56 267.56 267.27 267.45 70.1K
15:51 267.43 267.43 267.29 267.30 47.6K
15:52 267.31 267.31 267.23 267.26 50.0K
15:53 267.25 267.28 267.05 267.05 52.7K
15:54 267.12 267.56 267.06 267.53 108.4K
15:55 267.57 267.57 267.34 267.34 94.9K
15:56 267.33 267.38 267.30 267.34 103.9K
15:57 267.34 267.39 267.27 267.39 123.2K
15:58 267.37 267.37 267.26 267.26 179.2K
15:59 267.26 267.26 267.07 267.16 2,894.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available